Formosan Union Chemical Corp (1709)

1709
🏛️ 대만 →
16.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 16.40 16.55 16.25 16.40 0.2M
2025-10-02 16.35 16.60 16.35 16.40 0.3M
2025-10-01 16.35 16.35 16.30 16.30 0.1M
2025-09-30 16.30 16.40 16.20 16.40 0.2M
2025-09-26 16.45 16.45 16.20 16.25 0.2M
2025-09-25 16.30 16.50 16.30 16.40 0.3M
2025-09-24 16.25 16.30 16.15 16.30 0.2M
2025-09-23 16.25 16.30 16.15 16.20 0.4M
2025-09-22 16.20 16.45 16.20 16.25 0.2M
2025-09-19 16.25 16.30 16.20 16.20 0.2M
2025-09-18 16.25 16.40 16.20 16.25 0.5M
2025-09-17 16.20 16.40 16.20 16.20 0.3M
2025-09-16 16.20 16.30 16.15 16.20 0.3M
2025-09-15 16.20 16.25 16.15 16.20 0.1M
2025-09-12 16.25 16.30 16.10 16.25 0.4M
2025-09-11 16.45 16.45 16.10 16.20 0.8M
2025-09-10 16.65 16.65 16.40 16.50 0.7M
2025-09-09 16.60 16.70 16.60 16.65 0.2M
2025-09-08 16.70 16.80 16.60 16.60 0.3M
2025-09-05 16.70 16.75 16.60 16.70 0.3M
2025-09-04 16.70 16.75 16.60 16.65 0.4M
2025-09-03 16.70 16.80 16.55 16.60 0.4M
2025-09-02 16.70 16.75 16.60 16.70 0.3M
2025-09-01 17.00 17.10 16.70 16.70 0.4M
2025-08-29 17.20 17.20 16.90 16.95 0.5M
2025-08-28 17.40 17.40 17.00 17.10 0.5M
2025-08-27 17.45 17.50 17.30 17.35 1.0M
2025-08-26 18.45 18.50 18.35 18.35 0.5M
2025-08-25 18.60 18.60 18.30 18.40 0.6M
2025-08-22 18.60 18.60 18.30 18.35 0.5M
2025-08-21 18.65 18.80 18.55 18.55 0.4M
2025-08-20 18.70 18.85 18.65 18.65 0.5M
2025-08-19 18.65 18.75 18.50 18.70 0.4M
2025-08-18 18.25 18.50 18.25 18.50 0.3M
2025-08-15 18.50 18.50 18.25 18.25 0.5M
2025-08-14 18.65 18.75 18.50 18.60 0.3M
2025-08-13 18.65 18.90 18.40 18.55 0.4M
2025-08-12 18.45 18.70 18.40 18.55 0.3M
2025-08-11 18.35 18.50 18.20 18.45 0.3M
2025-08-08 17.90 18.70 17.90 18.40 1.0M
2025-08-07 17.75 17.90 17.75 17.85 0.3M
2025-08-06 17.70 17.85 17.65 17.75 0.2M
2025-08-05 17.85 17.85 17.60 17.75 0.2M
2025-08-04 17.45 17.70 17.35 17.65 0.2M
2025-08-01 17.45 17.60 17.40 17.50 0.1M
2025-07-31 17.85 17.85 17.55 17.70 0.1M
2025-07-30 17.50 17.80 17.50 17.80 0.3M
2025-07-29 17.70 17.70 17.45 17.50 0.1M
2025-07-28 17.50 17.65 17.50 17.60 0.2M
2025-07-25 17.60 17.65 17.45 17.50 0.2M
2025-07-24 17.55 17.60 17.50 17.55 0.1M
2025-07-23 17.35 17.60 17.35 17.55 0.1M
2025-07-22 17.70 17.80 17.35 17.35 0.3M
2025-07-21 17.60 17.80 17.60 17.65 0.2M
2025-07-18 17.50 17.60 17.50 17.60 0.1M
2025-07-17 17.60 17.65 17.45 17.50 0.2M
2025-07-16 17.55 17.70 17.50 17.50 0.1M
2025-07-15 17.55 17.75 17.45 17.55 0.2M
2025-07-14 17.50 17.65 17.45 17.55 0.1M
2025-07-11 17.50 17.65 17.45 17.60 0.2M
2025-07-10 17.65 17.80 17.55 17.55 0.2M
2025-07-09 17.70 17.75 17.65 17.65 0.1M
2025-07-08 17.95 17.95 17.65 17.75 0.2M
2025-07-07 17.90 18.00 17.60 17.95 0.1M
2025-07-04 18.15 18.15 17.90 17.90 0.1M
2025-07-03 18.10 18.25 18.05 18.10 0.1M
2025-07-02 18.10 18.20 18.00 18.10 0.1M
2025-07-01 18.10 18.30 18.05 18.10 0.2M
2025-06-30 18.25 18.25 17.95 17.95 0.1M
2025-06-27 18.30 18.35 18.05 18.20 0.1M
2025-06-26 18.00 18.30 17.90 18.25 0.3M
2025-06-25 17.85 18.00 17.85 18.00 0.2M
2025-06-24 17.50 17.85 17.50 17.85 0.1M
2025-06-23 17.50 17.55 17.25 17.50 0.3M
2025-06-20 17.65 17.65 17.45 17.50 0.3M
2025-06-19 17.65 17.75 17.60 17.65 0.3M
2025-06-18 17.75 17.85 17.70 17.75 0.2M
2025-06-17 17.85 17.85 17.60 17.80 0.2M
2025-06-16 17.65 17.85 17.45 17.75 0.2M
2025-06-13 17.80 18.00 17.60 17.65 0.4M
2025-06-12 17.85 18.05 17.80 17.90 0.2M
2025-06-11 17.85 17.90 17.70 17.90 0.1M
2025-06-10 17.80 18.05 17.75 17.80 0.2M
2025-06-09 18.10 18.10 17.65 17.80 0.3M
2025-06-06 17.90 18.10 17.85 18.00 0.1M
2025-06-05 18.00 18.10 17.95 18.00 0.1M
2025-06-04 17.90 18.20 17.90 18.05 0.2M
2025-06-03 17.90 18.00 17.75 17.80 0.2M
2025-06-02 18.15 18.15 17.70 17.90 0.3M
2025-05-29 18.65 18.65 18.20 18.20 0.4M
2025-05-28 18.75 18.85 18.45 18.55 0.3M
2025-05-27 18.60 19.25 18.60 18.60 0.8M
2025-05-26 18.40 18.50 18.35 18.45 0.2M
2025-05-23 18.30 18.45 18.25 18.35 0.1M
2025-05-22 18.40 18.40 18.25 18.30 0.2M
2025-05-21 18.30 18.45 18.25 18.45 0.3M
2025-05-20 18.30 18.30 18.20 18.30 0.1M
2025-05-19 18.40 18.55 18.20 18.25 0.5M
2025-05-16 18.00 18.80 18.00 18.40 1.0M
2025-05-15 17.95 18.15 17.95 17.95 0.4M
2025-05-14 17.90 17.95 17.75 17.90 0.3M
2025-05-13 17.95 18.00 17.55 17.85 0.6M
2025-05-12 17.95 18.00 17.60 17.65 0.5M
2025-05-09 17.85 18.10 17.85 17.95 0.2M
2025-05-08 18.00 18.05 17.85 17.90 0.2M
2025-05-07 17.95 17.95 17.80 17.85 0.2M
2025-05-06 17.75 17.90 17.60 17.85 0.3M
2025-05-05 17.85 17.90 17.40 17.70 0.4M
2025-05-02 17.35 17.70 17.35 17.65 0.3M
2025-04-30 17.40 17.60 17.30 17.30 0.2M
2025-04-29 17.20 17.55 17.20 17.50 0.4M
2025-04-28 17.10 17.30 17.10 17.30 0.4M
2025-04-25 17.15 17.15 16.95 17.05 0.2M
2025-04-24 17.05 17.10 16.85 16.90 0.3M
2025-04-23 17.05 17.15 16.95 17.00 0.3M
2025-04-22 17.00 17.00 16.55 16.70 0.3M
2025-04-21 17.20 17.20 16.80 16.80 0.3M
2025-04-18 17.00 17.20 17.00 17.15 0.1M
2025-04-17 17.00 17.10 16.90 17.05 0.4M
2025-04-16 17.70 17.70 17.20 17.20 0.3M
2025-04-15 17.40 17.80 17.30 17.70 0.5M
2025-04-14 17.85 17.95 17.20 17.20 0.7M
2025-04-11 16.95 18.05 16.90 17.55 0.6M
2025-04-10 17.20 17.65 17.20 17.65 0.5M
2025-04-09 16.75 16.85 15.80 16.05 1.7M
2025-04-08 16.05 17.25 16.05 16.85 1.8M
2025-04-07 17.60 17.65 17.60 17.60 1.0M
2025-04-02 19.40 19.60 19.25 19.55 0.2M
2025-04-01 19.20 19.45 19.20 19.40 0.5M
2025-03-31 19.60 19.60 19.00 19.10 1.1M
2025-03-28 20.00 20.00 19.60 19.75 0.8M
2025-03-27 20.05 20.20 20.00 20.05 0.3M
2025-03-26 20.05 20.20 20.00 20.15 0.2M
2025-03-25 20.25 20.35 19.95 20.00 0.7M
2025-03-24 20.30 20.30 20.20 20.25 0.3M
2025-03-21 20.45 20.50 20.30 20.30 0.4M
2025-03-20 20.50 20.60 20.40 20.50 0.3M
2025-03-19 20.60 20.60 20.35 20.40 0.4M
2025-03-18 20.60 20.75 20.40 20.45 0.4M
2025-03-17 20.70 20.70 20.45 20.55 0.3M
2025-03-14 20.55 20.70 20.30 20.55 1.0M
2025-03-13 21.25 21.35 20.90 20.90 1.0M
2025-03-12 21.50 21.50 21.20 21.20 0.6M
2025-03-11 21.40 21.60 21.05 21.50 0.6M
2025-03-10 21.80 21.80 21.65 21.70 0.3M
2025-03-07 21.90 21.95 21.80 21.80 0.2M
2025-03-06 22.00 22.10 21.75 21.95 0.4M
2025-03-05 21.60 22.00 21.60 21.95 0.3M
2025-03-04 21.60 21.65 21.40 21.65 0.4M
2025-03-03 21.65 21.75 21.55 21.60 0.3M
2025-02-27 21.75 21.90 21.65 21.65 0.5M
2025-02-26 21.70 21.80 21.70 21.75 0.3M
2025-02-25 21.70 21.80 21.65 21.75 0.3M
2025-02-24 21.70 21.95 21.65 21.85 0.4M
2025-02-21 21.80 21.90 21.65 21.80 0.5M
2025-02-20 21.35 22.05 21.35 21.85 1.4M
2025-02-19 21.25 21.40 21.25 21.30 0.2M
2025-02-18 21.40 21.40 21.20 21.25 0.2M
2025-02-17 21.50 21.55 21.30 21.35 0.6M
2025-02-14 21.45 21.50 21.30 21.35 0.4M
2025-02-13 20.80 21.40 20.80 21.25 0.6M
2025-02-12 20.85 20.90 20.65 20.80 0.5M
2025-02-11 20.85 20.85 20.70 20.70 0.5M
2025-02-10 20.30 20.80 20.30 20.75 0.7M
2025-02-07 20.35 20.35 20.20 20.20 0.1M
2025-02-06 20.20 20.35 20.15 20.30 0.3M
2025-02-05 20.25 20.35 20.10 20.10 0.2M
2025-02-04 20.25 20.25 20.10 20.10 0.2M
2025-02-03 20.50 20.50 20.05 20.20 0.3M
2025-01-22 20.60 20.60 20.40 20.50 0.2M
2025-01-21 20.25 20.90 20.25 20.50 0.9M
2025-01-20 20.25 20.30 20.15 20.25 0.2M
2025-01-17 20.05 20.30 20.05 20.20 0.2M
2025-01-16 20.20 20.35 20.00 20.05 0.3M
2025-01-15 20.05 20.30 20.05 20.15 0.2M
2025-01-14 19.95 20.20 19.95 20.05 0.2M
2025-01-13 20.00 20.05 19.70 19.95 0.7M
2025-01-10 20.00 20.15 20.00 20.15 0.3M
2025-01-09 20.35 20.50 20.05 20.05 0.6M
2025-01-08 20.35 20.50 20.30 20.45 0.2M
2025-01-07 20.60 20.75 20.35 20.35 0.3M
2025-01-06 20.35 20.75 20.30 20.60 0.3M
2025-01-03 20.50 20.55 20.30 20.30 0.4M
2025-01-02 20.40 20.60 20.35 20.45 0.3M