Forward Electronics Co Ltd (8085)

8085
🏛️ 대만 →
20.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 49.90 50.50 49.25 50.50 0.0M
2023-12-28 50.10 50.50 48.25 49.70 0.0M
2023-12-27 54.20 54.20 49.50 49.50 0.0M
2023-12-26 54.10 55.80 53.10 53.90 0.0M
2023-12-25 52.90 54.70 51.90 54.00 0.0M
2023-12-22 54.00 54.30 51.70 52.70 0.0M
2023-12-21 56.50 57.60 52.50 53.70 0.0M
2023-12-20 60.00 61.50 53.60 55.60 0.0M
2023-12-19 55.50 58.80 54.60 58.80 0.0M
2023-12-18 50.00 53.50 50.00 53.50 0.0M
2023-12-15 49.20 49.65 48.00 48.70 0.0M
2023-12-14 47.30 50.00 46.60 49.20 0.0M
2023-12-13 47.50 48.25 46.30 47.30 0.0M
2023-12-12 45.90 47.80 45.60 47.10 0.0M
2023-12-11 45.45 48.00 45.00 45.90 0.0M
2023-12-08 43.60 44.80 42.85 44.55 0.0M
2023-12-07 43.00 44.80 43.00 43.55 0.0M
2023-12-06 42.55 42.85 40.60 42.70 0.0M
2023-12-05 43.00 43.40 42.30 42.55 0.0M
2023-12-04 41.70 44.25 41.30 43.25 0.0M
2023-12-01 41.50 41.80 41.20 41.65 0.0M
2023-11-30 41.00 42.00 40.65 41.50 0.0M
2023-11-29 41.40 41.40 40.40 40.40 0.0M
2023-11-28 40.60 41.30 40.50 40.70 0.0M
2023-11-27 41.75 41.75 40.50 40.75 0.0M
2023-11-24 41.90 41.90 40.25 41.10 0.0M
2023-11-23 40.45 41.90 40.20 41.80 0.0M
2023-11-22 40.30 40.95 40.10 40.20 0.0M
2023-11-21 40.30 40.65 40.10 40.10 0.0M
2023-11-20 41.35 42.15 40.10 40.10 0.0M
2023-11-17 40.60 42.40 40.60 41.65 0.0M
2023-11-16 39.20 40.50 39.00 40.50 0.0M
2023-11-15 38.30 39.20 38.30 38.80 0.0M
2023-11-14 40.50 40.70 38.05 38.05 0.0M
2023-11-13 41.35 41.35 40.55 40.55 0.0M
2023-11-10 40.75 41.00 40.25 40.70 0.0M
2023-11-09 39.30 40.85 39.30 40.80 0.0M
2023-11-08 38.10 40.75 38.05 39.50 0.0M
2023-11-07 38.60 39.30 37.25 38.15 0.0M
2023-11-06 38.50 38.90 37.25 38.60 0.0M
2023-11-03 36.35 38.60 36.30 38.00 0.0M
2023-11-02 34.60 36.80 34.30 36.25 0.0M
2023-11-01 32.40 34.05 31.55 34.00 0.0M
2023-10-31 32.00 32.40 31.35 31.35 0.0M
2023-10-30 30.70 33.00 30.70 31.20 0.0M
2023-10-27 34.40 34.45 30.70 30.70 0.0M
2023-10-26 35.15 35.50 34.10 34.10 0.0M
2023-10-25 37.05 37.05 35.10 35.45 0.0M
2023-10-24 36.95 36.95 35.75 36.50 0.0M
2023-10-23 36.00 37.25 34.80 36.15 0.0M
2023-10-20 40.05 40.80 36.10 36.10 0.0M
2023-10-19 39.95 40.95 39.80 40.10 0.0M
2023-10-18 40.65 40.85 40.00 40.00 0.0M
2023-10-17 41.20 41.65 40.05 40.20 0.0M
2023-10-16 42.25 42.25 40.55 40.55 0.0M
2023-10-13 41.65 42.85 41.65 42.35 0.0M
2023-10-12 40.20 43.00 40.20 41.80 0.0M
2023-10-11 40.85 41.05 40.00 40.10 0.0M
2023-10-06 40.60 41.15 40.10 40.85 0.0M
2023-10-05 40.50 41.45 40.45 40.60 0.0M
2023-10-04 40.50 41.70 40.10 40.45 0.0M
2023-10-03 41.40 41.60 40.05 41.40 0.0M
2023-10-02 42.20 44.20 41.20 41.20 0.0M
2023-09-28 39.75 42.70 38.85 42.70 0.0M
2023-09-27 40.80 40.80 38.70 38.85 0.0M
2023-09-26 40.35 40.95 39.50 39.50 0.0M
2023-09-25 39.65 40.00 38.80 39.90 0.0M
2023-09-22 40.60 40.60 39.40 39.40 0.0M
2023-09-21 38.20 41.80 37.80 41.10 0.0M
2023-09-20 40.65 40.85 38.00 38.50 0.0M
2023-09-19 38.00 41.10 38.00 41.10 0.0M
2023-09-18 34.40 38.10 34.40 37.40 0.0M
2023-09-15 34.40 35.20 33.85 34.70 0.0M
2023-09-14 33.50 35.10 32.50 34.20 0.0M
2023-09-13 34.35 34.45 33.30 33.35 0.0M
2023-09-12 33.35 35.10 32.60 34.30 0.0M
2023-09-11 34.35 34.55 33.35 33.35 0.0M
2023-09-08 33.95 34.80 33.85 34.10 0.0M
2023-09-07 35.00 35.90 34.35 34.40 0.0M
2023-09-06 36.95 36.95 33.80 34.00 0.0M
2023-09-05 37.40 37.80 34.30 36.60 0.0M
2023-09-04 42.00 42.00 37.80 37.80 0.0M
2023-09-01 43.40 43.45 42.00 42.00 0.0M
2023-08-31 42.70 43.10 42.20 43.10 0.0M
2023-08-30 43.00 43.35 42.65 42.70 0.0M
2023-08-29 42.85 43.40 41.55 43.35 0.0M
2023-08-28 45.55 45.55 42.60 42.65 0.0M
2023-08-25 41.30 44.20 41.30 43.40 0.0M
2023-08-24 40.75 43.15 40.75 41.75 0.0M
2023-08-23 40.80 41.00 40.45 40.55 0.0M
2023-08-22 41.50 41.50 40.45 40.95 0.0M
2023-08-21 40.55 41.30 40.35 40.95 0.0M
2023-08-18 42.05 42.55 41.15 41.15 0.0M
2023-08-17 43.00 44.00 41.65 42.25 0.0M
2023-08-16 44.15 44.30 43.00 43.00 0.0M
2023-08-15 44.60 45.10 43.80 44.15 0.0M
2023-08-14 45.65 45.65 43.35 43.90 0.0M
2023-08-11 43.85 46.45 43.85 45.65 0.0M
2023-08-10 46.00 46.10 43.75 43.75 0.0M
2023-08-09 47.00 47.10 45.75 45.75 0.0M
2023-08-08 46.75 47.50 45.85 46.15 0.0M
2023-08-07 45.65 47.00 45.00 46.70 0.0M
2023-08-04 43.15 46.00 42.90 45.60 0.0M
2023-08-02 43.85 43.85 42.50 43.10 0.0M
2023-08-01 42.65 43.65 42.45 43.45 0.0M
2023-07-31 40.80 44.00 40.80 43.50 0.0M
2023-07-28 40.30 40.80 39.85 40.10 0.0M
2023-07-27 40.50 40.90 40.20 40.30 0.0M
2023-07-26 40.75 41.35 40.05 40.05 0.0M
2023-07-25 40.95 41.45 40.30 40.80 0.0M
2023-07-24 41.00 41.30 40.05 40.30 0.0M
2023-07-21 41.20 42.00 41.00 41.05 0.0M
2023-07-20 40.90 42.10 40.50 41.40 0.0M
2023-07-19 40.95 42.40 40.70 40.80 0.0M
2023-07-18 41.90 41.95 39.80 40.10 0.0M
2023-07-17 43.70 43.70 39.80 41.90 0.0M
2023-07-14 46.30 46.35 41.80 43.70 0.0M
2023-07-13 46.60 47.80 46.40 46.40 0.0M
2023-07-12 47.20 47.50 46.20 46.50 0.0M
2023-07-11 47.60 47.80 46.90 46.90 0.0M
2023-07-10 48.55 48.65 46.90 47.20 0.0M
2023-07-07 50.20 50.50 48.20 48.55 0.0M
2023-07-06 50.50 51.30 50.20 50.20 0.0M
2023-07-05 51.00 51.70 50.50 50.70 0.0M
2023-07-04 51.00 51.60 50.30 51.20 0.0M
2023-07-03 50.60 51.40 49.90 50.10 0.0M
2023-06-30 50.80 50.80 49.05 50.20 0.0M
2023-06-29 49.70 50.40 49.10 49.55 0.0M
2023-06-28 46.40 50.00 46.30 49.70 0.0M
2023-06-27 45.30 46.60 45.30 45.95 0.0M
2023-06-26 45.30 46.30 44.30 45.95 0.0M
2023-06-21 46.30 46.75 45.10 45.60 0.0M
2023-06-20 45.60 46.30 44.65 45.95 0.0M
2023-06-19 44.60 46.30 42.25 45.30 0.0M
2023-06-16 39.80 42.70 39.80 42.20 0.0M
2023-06-15 39.10 40.60 38.00 39.55 0.0M
2023-06-14 38.65 39.30 37.80 38.85 0.0M
2023-06-13 39.50 40.80 38.95 39.00 0.0M
2023-06-12 41.50 41.50 38.30 38.60 0.0M
2023-06-09 38.45 41.50 38.45 40.35 0.0M
2023-06-08 38.00 41.20 38.00 38.40 0.0M
2023-06-07 37.50 37.95 36.75 37.95 0.0M
2023-06-06 38.00 38.45 36.25 36.95 0.0M
2023-06-05 37.75 38.65 37.45 38.30 0.0M
2023-06-02 37.50 38.65 37.10 37.70 0.0M
2023-06-01 38.20 39.00 37.05 37.10 0.0M
2023-05-31 37.00 37.70 36.60 37.10 0.0M
2023-05-30 36.80 37.60 36.00 36.60 0.0M
2023-05-29 38.05 41.90 36.80 36.90 0.0M
2023-05-26 37.70 38.20 36.50 38.10 0.0M
2023-05-25 37.60 38.15 37.40 37.60 0.0M
2023-05-24 38.00 38.60 37.35 37.60 0.0M
2023-05-23 38.90 39.00 38.30 38.60 0.0M
2023-05-22 37.65 39.30 37.00 38.90 0.0M
2023-05-19 38.85 39.45 37.30 37.65 0.0M
2023-05-18 39.05 39.30 38.40 38.75 0.0M
2023-05-17 38.95 39.75 38.30 38.35 0.0M
2023-05-16 37.30 39.80 37.30 38.30 0.0M
2023-05-15 37.40 37.90 36.20 36.60 0.0M
2023-05-12 36.00 38.20 35.95 37.70 0.0M
2023-05-11 36.00 37.80 35.50 37.50 0.0M
2023-05-10 34.70 36.10 33.95 36.00 0.0M
2023-05-09 35.15 35.95 34.10 34.70 0.0M
2023-05-08 36.50 36.50 33.90 35.00 0.0M
2023-05-05 31.25 33.65 30.80 33.65 0.0M
2023-05-04 31.65 32.10 30.40 30.60 0.0M
2023-05-03 27.20 29.80 27.15 29.80 0.0M
2023-05-02 28.40 29.50 27.10 27.10 0.0M
2023-04-28 25.95 28.35 25.80 28.35 0.0M
2023-04-27 25.45 26.00 25.00 25.80 0.0M
2023-04-26 23.95 25.50 23.95 25.15 0.0M
2023-04-25 23.85 24.15 23.60 23.90 0.0M
2023-04-24 22.30 23.90 22.30 23.65 0.0M
2023-04-21 23.00 23.00 22.00 22.30 0.0M
2023-04-20 23.90 23.90 22.40 22.95 0.0M
2023-04-19 23.80 24.45 23.20 23.85 0.0M
2023-04-18 22.30 24.55 22.30 24.10 0.0M
2023-04-17 20.35 22.35 20.35 22.35 0.0M
2023-04-14 20.35 20.35 20.10 20.35 0.0M
2023-04-13 20.15 20.35 20.05 20.20 0.0M
2023-04-12 20.00 20.35 19.80 20.15 0.0M
2023-04-11 20.15 20.15 19.90 20.05 0.0M
2023-04-10 20.00 20.10 19.95 20.00 0.0M
2023-04-07 19.90 20.00 19.85 19.95 0.0M
2023-04-06 20.10 20.10 19.75 19.90 0.0M
2023-03-31 20.00 20.10 20.00 20.10 0.0M
2023-03-30 20.00 20.10 19.95 20.00 0.0M
2023-03-29 20.20 20.20 19.95 20.05 0.0M
2023-03-28 20.10 20.10 19.80 19.95 0.0M
2023-03-27 20.15 20.25 20.10 20.15 0.0M
2023-03-24 20.20 20.20 20.10 20.15 0.0M
2023-03-23 20.00 20.20 20.00 20.20 0.0M
2023-03-22 20.20 20.20 19.90 20.15 0.0M
2023-03-21 20.10 20.20 19.95 20.20 0.0M
2023-03-20 20.20 20.20 20.00 20.00 0.0M
2023-03-17 19.80 20.00 19.80 20.00 0.0M
2023-03-16 20.10 20.15 19.80 19.85 0.0M
2023-03-15 20.45 20.45 20.20 20.20 0.0M
2023-03-14 20.20 20.40 20.20 20.35 0.0M
2023-03-13 20.40 20.80 19.80 20.25 0.0M
2023-03-10 20.80 20.80 20.35 20.40 0.0M
2023-03-09 21.40 21.40 20.80 20.80 0.0M
2023-03-08 21.45 21.55 21.30 21.30 0.0M
2023-03-07 21.40 21.55 21.35 21.50 0.0M
2023-03-06 21.40 21.60 21.40 21.50 0.0M
2023-03-03 21.50 21.55 21.30 21.40 0.0M
2023-03-02 21.10 21.40 21.05 21.35 0.0M
2023-03-01 20.95 21.15 20.55 21.15 0.0M
2023-02-24 21.80 21.80 20.50 20.75 0.0M
2023-02-23 21.10 21.10 20.65 20.70 0.0M
2023-02-22 20.70 20.70 20.50 20.65 0.0M
2023-02-21 21.20 21.20 20.70 20.70 0.0M
2023-02-20 20.70 20.75 20.70 20.75 0.0M
2023-02-17 20.70 20.70 20.60 20.70 0.0M
2023-02-16 20.90 20.90 20.65 20.70 0.0M
2023-02-15 20.85 21.00 20.60 20.80 0.0M
2023-02-14 21.20 21.45 20.80 20.80 0.0M
2023-02-13 21.00 21.00 20.60 20.80 0.0M
2023-02-10 21.25 21.25 20.70 21.00 0.0M
2023-02-09 21.45 21.50 21.20 21.20 0.0M
2023-02-08 21.20 21.35 21.10 21.35 0.0M
2023-02-07 21.50 21.50 21.20 21.20 0.0M
2023-02-06 22.30 22.35 21.40 21.50 0.0M
2023-02-03 22.00 22.30 22.00 22.25 0.0M
2023-02-02 21.80 22.10 21.70 22.10 0.0M
2023-02-01 21.90 21.95 21.50 21.85 0.0M
2023-01-31 21.50 21.85 21.50 21.85 0.0M
2023-01-30 21.20 21.55 21.20 21.55 0.0M
2023-01-17 21.00 21.35 20.90 21.20 0.0M
2023-01-16 20.65 21.20 20.60 21.10 0.0M
2023-01-13 20.60 20.65 20.50 20.60 0.0M
2023-01-12 20.60 20.80 20.50 20.60 0.0M
2023-01-11 20.65 20.75 20.45 20.60 0.0M
2023-01-10 20.40 20.75 20.40 20.75 0.0M
2023-01-09 20.40 20.65 20.30 20.65 0.0M
2023-01-06 20.00 20.70 19.95 20.25 0.0M
2023-01-05 19.95 20.00 19.85 19.95 0.0M
2023-01-04 19.75 19.90 19.70 19.90 0.0M
2023-01-03 19.75 19.90 19.75 19.90 0.0M