Haiwan International Development Co Ltd (3252)

3252
🏛️ 대만 →
19.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.45 22.55 21.25 21.30 0.0M
2023-12-28 21.05 21.05 20.90 21.00 0.0M
2023-12-27 21.20 21.25 21.00 21.05 0.0M
2023-12-26 20.95 21.15 20.90 21.15 0.0M
2023-12-25 20.95 20.95 20.90 20.90 0.0M
2023-12-22 21.10 21.10 20.90 20.95 0.0M
2023-12-21 21.15 21.25 21.00 21.10 0.0M
2023-12-20 20.90 21.50 20.90 21.30 0.0M
2023-12-19 21.15 21.15 20.80 20.90 0.0M
2023-12-18 21.25 21.30 21.10 21.10 0.0M
2023-12-15 21.30 21.35 21.20 21.25 0.0M
2023-12-14 21.75 21.75 21.25 21.25 0.0M
2023-12-13 21.40 21.45 21.30 21.30 0.0M
2023-12-12 21.35 21.35 21.10 21.30 0.0M
2023-12-11 21.30 21.45 21.20 21.25 0.0M
2023-12-08 21.45 21.45 21.20 21.25 0.0M
2023-12-07 21.60 21.70 21.35 21.35 0.0M
2023-12-06 21.35 21.65 21.35 21.50 0.0M
2023-12-05 21.50 21.50 21.10 21.25 0.0M
2023-12-04 21.40 21.60 21.25 21.45 0.0M
2023-12-01 21.65 21.75 21.45 21.55 0.0M
2023-11-30 21.55 21.75 21.45 21.55 0.0M
2023-11-29 21.70 21.70 21.25 21.40 0.0M
2023-11-28 21.20 21.60 21.20 21.55 0.0M
2023-11-27 21.95 21.95 21.20 21.20 0.0M
2023-11-24 22.50 22.55 21.85 21.90 0.0M
2023-11-23 22.95 23.80 22.65 23.00 0.0M
2023-11-22 23.25 24.00 22.75 22.75 0.0M
2023-11-21 22.90 23.15 22.65 22.80 0.0M
2023-11-20 23.50 23.55 22.50 22.80 0.0M
2023-11-17 22.00 23.95 21.80 23.95 0.0M
2023-11-16 21.25 21.95 21.10 21.80 0.0M
2023-11-15 21.15 21.15 20.65 20.75 0.0M
2023-11-14 21.00 21.10 20.70 20.85 0.0M
2023-11-13 20.95 21.00 20.80 20.95 0.0M
2023-11-10 20.80 21.70 20.80 20.90 0.0M
2023-11-09 21.10 21.15 20.75 20.80 0.0M
2023-11-08 21.70 21.85 21.10 21.25 0.0M
2023-11-07 21.60 22.95 21.55 21.55 0.0M
2023-11-06 21.20 22.35 21.10 21.55 0.0M
2023-11-03 21.15 21.30 20.85 21.10 0.0M
2023-11-02 21.20 21.20 20.80 21.15 0.0M
2023-11-01 20.85 21.45 20.85 21.05 0.0M
2023-10-31 20.85 21.05 20.65 20.65 0.0M
2023-10-30 21.15 21.15 20.75 20.85 0.0M
2023-10-27 20.70 21.10 20.70 21.00 0.0M
2023-10-26 20.55 20.75 20.55 20.70 0.0M
2023-10-25 20.70 20.75 20.55 20.55 0.0M
2023-10-24 20.60 20.60 20.15 20.55 0.0M
2023-10-23 19.85 20.40 19.80 20.40 0.0M
2023-10-20 20.10 20.10 19.80 19.85 0.0M
2023-10-19 20.10 20.30 20.00 20.10 0.0M
2023-10-18 20.40 20.40 20.10 20.10 0.0M
2023-10-17 20.80 20.80 20.35 20.40 0.0M
2023-10-16 20.70 20.70 20.35 20.60 0.0M
2023-10-13 20.35 21.55 20.30 20.50 0.0M
2023-10-12 20.40 20.40 20.15 20.25 0.0M
2023-10-11 20.90 20.90 20.05 20.10 0.0M
2023-10-06 20.55 20.65 20.50 20.65 0.0M
2023-10-05 20.55 20.55 20.40 20.45 0.0M
2023-10-04 20.70 20.70 20.35 20.35 0.0M
2023-10-03 20.75 20.75 20.50 20.70 0.0M
2023-10-02 20.75 20.85 20.60 20.65 0.0M
2023-09-28 20.60 20.85 20.60 20.60 0.0M
2023-09-27 20.70 20.90 20.50 20.50 0.0M
2023-09-26 21.00 21.00 20.50 20.55 0.0M
2023-09-25 20.30 21.25 20.30 20.80 0.0M
2023-09-22 20.05 20.45 20.00 20.20 0.0M
2023-09-21 20.25 20.25 19.95 20.05 0.0M
2023-09-20 20.50 20.50 20.20 20.25 0.0M
2023-09-19 20.80 20.80 20.40 20.50 0.0M
2023-09-18 20.50 20.80 20.45 20.70 0.0M
2023-09-15 21.00 21.00 20.55 20.70 0.0M
2023-09-14 21.00 21.05 20.65 20.80 0.0M
2023-09-13 20.40 21.60 20.40 21.10 0.0M
2023-09-12 20.15 20.25 20.00 20.20 0.0M
2023-09-11 20.55 20.55 20.10 20.15 0.0M
2023-09-08 20.40 20.50 20.30 20.45 0.0M
2023-09-07 20.35 20.40 20.30 20.30 0.0M
2023-09-06 20.50 20.55 20.30 20.35 0.0M
2023-09-05 20.55 20.75 20.45 20.50 0.0M
2023-09-04 20.65 20.65 20.40 20.65 0.0M
2023-09-01 20.65 20.95 20.55 20.65 0.0M
2023-08-31 20.95 20.95 20.40 20.65 0.0M
2023-08-30 20.60 20.95 20.60 20.85 0.0M
2023-08-29 20.45 20.60 20.40 20.60 0.0M
2023-08-28 20.80 20.80 20.20 20.45 0.0M
2023-08-25 21.20 22.20 20.55 20.90 0.0M
2023-08-24 20.55 20.65 20.20 20.25 0.0M
2023-08-23 20.70 20.85 20.45 20.55 0.0M
2023-08-22 20.35 20.65 20.20 20.50 0.0M
2023-08-21 20.00 20.40 20.00 20.25 0.0M
2023-08-18 20.60 20.95 20.20 20.30 0.0M
2023-08-17 20.30 21.00 20.20 20.85 0.0M
2023-08-16 19.85 20.30 19.60 20.25 0.0M
2023-08-15 19.45 20.20 19.45 20.10 0.0M
2023-08-14 20.40 20.40 19.80 19.95 0.0M
2023-08-11 19.95 20.55 19.55 20.40 0.0M
2023-08-10 20.10 20.10 19.60 19.75 0.0M
2023-08-09 20.35 20.80 19.95 20.05 0.0M
2023-08-08 20.80 20.85 20.15 20.15 0.0M
2023-08-07 20.40 20.55 19.95 20.55 0.0M
2023-08-04 20.25 20.60 20.20 20.40 0.0M
2023-08-02 20.85 21.00 20.40 20.40 0.0M
2023-08-01 20.90 21.25 20.80 20.85 0.0M
2023-07-31 21.70 21.70 20.75 20.90 0.0M
2023-07-28 21.45 22.00 20.95 21.30 0.0M
2023-07-27 21.05 21.45 20.80 21.30 0.0M
2023-07-26 21.00 21.50 20.70 21.10 0.0M
2023-07-25 20.70 21.15 20.35 21.15 0.0M
2023-07-24 21.05 21.35 20.40 20.45 0.0M
2023-07-21 21.90 22.65 21.00 21.20 0.0M
2023-07-20 20.70 22.15 20.60 21.75 0.0M
2023-07-19 20.80 21.40 20.40 20.50 0.0M
2023-07-18 21.80 21.85 20.65 20.85 0.0M
2023-07-17 22.10 22.10 21.35 21.70 0.0M
2023-07-14 22.40 22.65 21.95 22.10 0.0M
2023-07-13 22.75 22.80 22.00 22.00 0.0M
2023-07-12 23.70 23.70 22.45 22.65 0.0M
2023-07-11 23.15 23.95 23.15 23.30 0.0M
2023-07-10 23.85 23.85 23.05 23.30 0.0M
2023-07-07 23.30 24.25 23.00 23.40 0.0M
2023-07-06 23.90 24.40 23.30 23.40 0.0M
2023-07-05 24.20 24.80 23.75 23.85 0.0M
2023-07-04 24.85 25.00 23.85 23.90 0.0M
2023-07-03 25.00 25.50 24.65 24.80 0.0M
2023-06-30 25.30 25.30 24.55 24.90 0.0M
2023-06-29 25.75 25.75 25.00 25.05 0.0M
2023-06-28 25.70 26.55 25.55 25.70 0.0M
2023-06-27 26.00 26.00 24.45 25.50 0.0M
2023-06-26 26.60 27.50 25.70 26.20 0.0M
2023-06-21 27.55 30.00 26.50 26.60 0.0M
2023-06-20 25.95 28.35 25.60 27.30 0.0M
2023-06-19 24.50 26.20 24.50 25.85 0.0M
2023-06-16 24.50 25.80 24.10 24.30 0.0M
2023-06-15 24.60 24.75 23.90 24.10 0.0M
2023-06-14 23.90 25.15 23.30 24.50 0.0M
2023-06-13 23.30 24.45 22.80 23.55 0.0M
2023-06-12 24.45 24.70 23.00 23.00 0.0M
2023-06-09 26.45 27.90 24.20 25.20 0.0M
2023-06-08 24.45 26.75 24.40 26.45 0.0M
2023-06-07 23.50 25.15 23.50 24.35 0.0M
2023-06-06 22.50 24.55 22.50 23.45 0.0M
2023-06-05 22.80 22.90 22.35 22.35 0.0M
2023-06-02 22.40 23.00 22.20 22.35 0.0M
2023-06-01 23.65 24.70 22.60 22.65 0.0M
2023-05-31 21.50 23.65 21.45 23.65 0.0M
2023-05-30 21.55 23.00 21.20 21.50 0.0M
2023-05-29 21.50 22.40 21.25 21.25 0.0M
2023-05-26 23.50 23.50 21.75 21.80 0.0M
2023-05-25 25.30 25.30 23.00 23.50 0.0M
2023-05-24 22.45 23.00 21.75 23.00 0.0M
2023-05-23 19.30 20.95 19.15 20.95 0.0M
2023-05-22 18.75 19.15 18.50 19.05 0.0M
2023-05-19 18.70 19.35 18.35 18.50 0.0M
2023-05-18 18.80 18.80 18.40 18.50 0.0M
2023-05-17 19.10 19.10 18.55 18.55 0.0M
2023-05-16 18.50 18.85 18.35 18.65 0.0M
2023-05-15 18.40 19.40 18.30 18.30 0.0M
2023-05-12 18.15 18.65 18.00 18.40 0.0M
2023-05-11 18.30 18.65 17.95 18.00 0.0M
2023-05-10 17.70 18.00 17.70 17.90 0.0M
2023-05-09 17.95 17.95 17.80 17.80 0.0M
2023-05-08 18.20 18.20 17.95 18.10 0.0M
2023-05-05 18.10 18.25 18.00 18.20 0.0M
2023-05-04 18.00 18.10 17.90 18.05 0.0M
2023-05-03 17.80 18.00 17.80 18.00 0.0M
2023-05-02 18.10 18.15 17.95 18.10 0.0M
2023-04-28 18.00 18.15 18.00 18.05 0.0M
2023-04-27 17.70 17.85 17.55 17.85 0.0M
2023-04-26 17.70 17.85 17.50 17.85 0.0M
2023-04-25 18.10 18.20 17.50 17.75 0.0M
2023-04-24 17.90 18.10 17.90 18.05 0.0M
2023-04-21 18.35 18.35 17.85 17.90 0.0M
2023-04-20 19.15 19.15 18.40 18.50 0.0M
2023-04-19 18.60 18.90 18.60 18.70 0.0M
2023-04-18 19.05 19.05 18.50 18.55 0.0M
2023-04-17 18.70 19.15 18.70 18.95 0.0M
2023-04-14 18.10 18.90 18.10 18.25 0.0M
2023-04-13 18.00 18.35 17.85 18.10 0.0M
2023-04-12 18.20 18.20 18.00 18.00 0.0M
2023-04-11 18.35 18.35 18.05 18.15 0.0M
2023-04-10 18.15 18.30 18.10 18.15 0.0M
2023-04-07 18.05 18.35 18.05 18.35 0.0M
2023-04-06 18.65 18.65 18.10 18.15 0.0M
2023-03-31 18.55 18.60 18.35 18.55 0.0M
2023-03-30 18.80 18.80 18.45 18.50 0.0M
2023-03-29 18.90 19.45 18.40 18.50 0.0M
2023-03-28 18.85 19.25 18.65 18.65 0.0M
2023-03-27 18.90 18.90 18.60 18.75 0.0M
2023-03-24 18.85 18.85 18.65 18.70 0.0M
2023-03-23 19.00 19.00 18.70 18.85 0.0M
2023-03-22 18.90 19.15 18.75 19.00 0.0M
2023-03-21 18.40 18.80 18.40 18.70 0.0M
2023-03-20 18.20 18.50 18.10 18.35 0.0M
2023-03-17 17.60 18.25 17.60 18.20 0.0M
2023-03-16 18.25 18.25 17.30 17.50 0.0M
2023-03-15 18.60 18.75 18.20 18.20 0.0M
2023-03-14 18.90 18.95 18.30 18.35 0.0M
2023-03-13 19.15 19.15 18.75 18.90 0.0M
2023-03-10 20.25 20.60 19.20 19.35 0.0M
2023-03-09 20.70 20.70 19.85 20.00 0.0M
2023-03-08 20.75 20.80 20.50 20.50 0.0M
2023-03-07 20.75 21.00 20.40 20.75 0.0M
2023-03-06 19.95 20.40 19.75 20.35 0.0M
2023-03-03 20.20 20.20 19.80 19.80 0.0M
2023-03-02 19.60 20.55 19.60 19.90 0.0M
2023-03-01 20.15 20.20 19.55 19.60 0.0M
2023-02-24 20.95 21.00 20.20 20.35 0.0M
2023-02-23 20.85 22.50 20.75 20.90 0.0M
2023-02-22 19.75 21.45 19.55 20.50 0.0M
2023-02-21 20.00 20.00 19.60 19.75 0.0M
2023-02-20 20.30 20.65 19.80 19.90 0.0M
2023-02-17 19.75 20.60 19.65 20.15 0.0M
2023-02-16 19.40 20.05 19.15 19.75 0.0M
2023-02-15 19.20 19.65 18.95 19.15 0.0M
2023-02-14 18.70 19.10 18.65 18.95 0.0M
2023-02-13 18.60 18.65 18.45 18.45 0.0M
2023-02-10 18.90 19.10 18.55 18.65 0.0M
2023-02-09 19.05 19.20 18.80 18.85 0.0M
2023-02-08 19.15 19.15 18.80 18.85 0.0M
2023-02-07 19.50 19.50 18.90 19.00 0.0M
2023-02-06 18.75 19.50 18.65 19.20 0.0M
2023-02-03 18.85 19.30 18.70 18.70 0.0M
2023-02-02 18.80 18.80 18.60 18.80 0.0M
2023-02-01 18.65 19.00 18.65 18.80 0.0M
2023-01-31 18.60 18.75 18.45 18.50 0.0M
2023-01-30 18.95 19.10 18.20 18.50 0.0M
2023-01-17 18.60 19.30 18.60 19.10 0.0M
2023-01-16 18.50 18.50 18.25 18.35 0.0M
2023-01-13 18.40 18.55 18.35 18.45 0.0M
2023-01-12 18.50 18.65 18.15 18.35 0.0M
2023-01-11 19.35 19.55 18.45 18.50 0.0M
2023-01-10 19.75 20.25 19.45 19.50 0.0M
2023-01-09 19.95 20.00 19.55 19.55 0.0M
2023-01-06 20.40 20.60 19.60 19.75 0.0M
2023-01-05 20.40 21.00 20.20 20.30 0.0M
2023-01-04 19.85 20.35 19.75 20.30 0.0M
2023-01-03 19.55 19.90 19.00 19.75 0.0M