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
2024-12-31 20.25 20.25 20.10 20.10 0.0M
2024-12-30 20.00 20.20 20.00 20.20 0.0M
2024-12-27 19.90 20.20 19.90 20.00 0.0M
2024-12-26 20.10 20.10 19.85 19.90 0.0M
2024-12-25 19.80 19.95 19.80 19.95 0.0M
2024-12-24 20.00 20.00 19.70 19.90 0.0M
2024-12-23 19.80 20.10 19.70 19.70 0.0M
2024-12-20 20.25 20.30 19.85 20.10 0.0M
2024-12-19 20.45 20.70 19.95 20.00 0.0M
2024-12-18 20.10 21.45 20.10 20.20 0.2M
2024-12-17 20.30 20.30 19.60 19.90 0.0M
2024-12-16 20.10 20.10 19.90 19.90 0.0M
2024-12-13 20.10 20.10 19.80 20.10 0.0M
2024-12-12 20.00 20.10 19.85 20.10 0.0M
2024-12-11 20.20 20.20 20.00 20.00 0.0M
2024-12-10 19.85 20.20 19.85 20.10 0.0M
2024-12-09 20.10 20.10 20.05 20.10 0.0M
2024-12-06 20.00 20.10 20.00 20.10 0.0M
2024-12-05 19.90 20.25 19.90 20.15 0.0M
2024-12-04 20.10 20.10 19.90 19.90 0.0M
2024-12-03 20.40 20.65 20.10 20.20 0.0M
2024-12-02 19.90 20.10 19.90 20.10 0.0M
2024-11-29 19.90 20.20 19.90 20.00 0.0M
2024-11-28 20.15 20.25 20.00 20.00 0.0M
2024-11-27 20.10 20.20 20.10 20.10 0.0M
2024-11-26 19.95 20.15 19.95 20.15 0.0M
2024-11-25 20.05 20.15 19.80 19.90 0.0M
2024-11-22 20.10 20.20 19.90 20.05 0.0M
2024-11-21 20.25 20.25 19.95 20.00 0.0M
2024-11-20 19.75 19.80 19.65 19.80 0.0M
2024-11-19 19.90 19.90 19.85 19.85 0.0M
2024-11-18 20.10 20.10 20.10 20.10 0.0M
2024-11-15 20.05 20.10 20.00 20.10 0.0M
2024-11-14 20.40 20.55 20.00 20.20 0.0M
2024-11-13 20.90 20.90 19.85 20.10 0.0M
2024-11-12 20.00 20.25 19.60 20.15 0.0M
2024-11-11 20.30 20.40 20.15 20.15 0.0M
2024-11-08 20.30 20.35 20.10 20.20 0.0M
2024-11-07 20.00 20.35 20.00 20.20 0.0M
2024-11-06 20.25 20.30 20.00 20.25 0.0M
2024-11-05 19.80 20.35 19.60 20.10 0.0M
2024-11-04 20.45 20.45 20.00 20.00 0.0M
2024-11-01 20.45 20.45 20.30 20.35 0.0M
2024-10-30 20.40 20.40 19.95 19.95 0.0M
2024-10-29 20.10 20.20 19.90 20.20 0.1M
2024-10-28 20.10 20.10 19.95 20.05 0.0M
2024-10-25 20.25 20.25 19.85 19.95 0.0M
2024-10-24 20.10 20.10 19.95 19.95 0.0M
2024-10-23 20.00 20.10 19.95 19.95 0.0M
2024-10-22 20.10 20.10 20.00 20.00 0.0M
2024-10-21 20.00 20.05 20.00 20.05 0.0M
2024-10-18 20.00 20.05 19.95 19.95 0.0M
2024-10-17 20.10 20.10 20.05 20.05 0.0M
2024-10-16 20.05 20.30 20.05 20.05 0.0M
2024-10-15 20.15 20.15 20.05 20.05 0.0M
2024-10-14 20.30 20.30 20.10 20.10 0.0M
2024-10-11 20.15 20.15 20.05 20.10 0.0M
2024-10-09 20.30 20.30 20.10 20.10 0.0M
2024-10-08 20.50 20.50 20.25 20.30 0.0M
2024-10-07 20.60 20.60 20.35 20.50 0.0M
2024-10-04 20.40 20.90 20.40 20.40 0.0M
2024-10-01 20.60 20.60 20.40 20.55 0.0M
2024-09-30 20.20 20.80 20.10 20.60 0.5M
2024-09-27 20.05 20.25 20.05 20.15 0.0M
2024-09-26 20.10 20.10 20.00 20.05 0.0M
2024-09-25 20.15 20.15 19.95 20.00 0.0M
2024-09-24 20.15 20.15 19.90 20.10 0.0M
2024-09-23 20.20 20.20 20.05 20.15 0.0M
2024-09-20 20.45 20.45 20.15 20.30 0.0M
2024-09-19 20.25 20.35 20.25 20.35 0.0M
2024-09-18 20.30 20.40 20.25 20.25 0.0M
2024-09-16 20.30 20.50 20.30 20.30 0.0M
2024-09-13 20.15 20.55 20.10 20.30 0.0M
2024-09-12 20.35 20.50 20.20 20.20 0.0M
2024-09-11 20.25 20.35 20.10 20.10 0.0M
2024-09-10 20.60 20.60 20.35 20.45 0.0M
2024-09-09 20.10 20.50 20.05 20.50 0.0M
2024-09-06 20.45 20.50 20.40 20.50 0.0M
2024-09-05 20.30 20.65 20.30 20.45 0.0M
2024-09-04 20.55 21.50 20.35 20.45 0.0M
2024-09-03 20.95 20.95 20.55 20.70 0.0M
2024-09-02 21.30 21.70 20.85 20.95 0.0M
2024-08-30 21.05 21.30 20.95 20.95 0.0M
2024-08-29 21.15 21.15 20.95 21.05 0.0M
2024-08-28 21.25 21.30 21.00 21.00 0.0M
2024-08-27 20.90 21.35 20.90 20.95 0.0M
2024-08-26 21.05 21.10 20.75 20.75 0.0M
2024-08-23 20.80 21.05 20.70 20.95 0.0M
2024-08-22 20.70 20.70 20.65 20.65 0.0M
2024-08-21 21.00 21.00 20.65 20.65 0.0M
2024-08-20 20.85 20.90 20.85 20.90 0.0M
2024-08-19 20.90 20.90 20.80 20.90 0.0M
2024-08-16 21.00 21.05 20.80 20.80 0.0M
2024-08-15 21.00 21.10 21.00 21.10 0.0M
2024-08-14 21.80 21.80 20.80 20.95 0.0M
2024-08-13 21.00 21.00 20.55 20.55 0.0M
2024-08-12 20.45 20.90 20.45 20.55 0.0M
2024-08-09 20.40 20.55 20.40 20.50 0.0M
2024-08-08 20.15 20.60 20.15 20.55 0.0M
2024-08-07 20.05 20.35 20.00 20.15 0.0M
2024-08-06 19.35 19.90 18.10 19.90 0.0M
2024-08-05 20.45 20.45 19.30 19.45 0.0M
2024-08-02 21.50 21.75 21.00 21.00 0.0M
2024-08-01 21.60 21.65 21.45 21.55 0.0M
2024-07-31 21.60 21.65 21.45 21.45 0.0M
2024-07-30 21.65 21.65 21.30 21.65 0.0M
2024-07-29 21.65 21.70 21.15 21.65 0.0M
2024-07-26 21.60 21.80 21.60 21.70 0.0M
2024-07-23 21.40 21.75 21.40 21.65 0.0M
2024-07-22 21.45 21.45 21.25 21.40 0.0M
2024-07-19 21.55 21.80 21.50 21.50 0.0M
2024-07-18 21.80 21.80 21.60 21.60 0.0M
2024-07-17 21.80 21.85 21.75 21.80 0.0M
2024-07-16 21.90 21.90 21.75 21.80 0.0M
2024-07-15 21.80 22.10 21.75 21.80 0.0M
2024-07-12 21.70 21.80 21.70 21.80 0.0M
2024-07-11 21.85 21.95 21.65 21.80 0.0M
2024-07-10 22.10 22.30 21.85 21.85 0.0M
2024-07-09 22.00 22.05 21.70 21.85 0.0M
2024-07-08 22.10 22.10 21.80 21.90 0.0M
2024-07-05 22.10 22.20 22.05 22.10 0.0M
2024-07-04 22.15 22.15 22.05 22.10 0.0M
2024-07-03 22.35 22.35 22.05 22.15 0.0M
2024-07-02 22.30 22.30 21.95 22.15 0.0M
2024-07-01 22.15 22.15 22.00 22.05 0.0M
2024-06-28 22.00 22.40 22.00 22.15 0.0M
2024-06-27 21.60 22.15 21.60 21.95 0.0M
2024-06-26 21.70 21.70 21.50 21.50 0.0M
2024-06-25 21.55 21.70 21.50 21.65 0.0M
2024-06-24 21.80 21.80 21.55 21.60 0.0M
2024-06-21 21.95 21.95 21.85 21.85 0.0M
2024-06-20 21.85 21.95 21.80 21.85 0.0M
2024-06-19 21.95 22.00 21.85 21.85 0.0M
2024-06-18 21.80 21.90 21.65 21.90 0.0M
2024-06-17 21.50 21.85 21.45 21.75 0.0M
2024-06-14 21.55 21.65 21.45 21.45 0.0M
2024-06-13 21.45 21.65 21.40 21.55 0.0M
2024-06-12 21.95 21.95 21.45 21.50 0.0M
2024-06-11 21.95 21.95 21.40 21.45 0.0M
2024-06-07 21.50 21.60 21.50 21.55 0.0M
2024-06-06 21.60 21.65 21.35 21.45 0.0M
2024-06-05 20.95 22.00 20.95 21.50 0.0M
2024-06-04 21.15 21.20 20.85 20.95 0.0M
2024-06-03 21.25 21.40 21.20 21.20 0.0M
2024-05-31 21.25 21.95 21.25 21.50 0.0M
2024-05-30 22.10 22.10 21.50 21.50 0.0M
2024-05-29 21.75 21.90 21.70 21.75 0.0M
2024-05-28 21.55 22.50 21.50 21.75 0.0M
2024-05-27 20.85 21.10 20.85 21.10 0.0M
2024-05-24 20.85 21.20 20.80 21.15 0.0M
2024-05-23 21.80 21.80 21.10 21.15 0.0M
2024-05-22 22.05 22.30 21.40 21.80 0.0M
2024-05-21 22.50 22.50 22.10 22.10 0.0M
2024-05-20 22.90 22.90 22.20 22.35 0.0M
2024-05-17 22.05 22.40 22.05 22.40 0.0M
2024-05-16 21.40 22.05 21.40 21.80 0.0M
2024-05-15 21.70 21.75 21.50 21.50 0.0M
2024-05-14 22.20 22.20 21.70 21.70 0.0M
2024-05-13 21.70 21.80 21.60 21.80 0.0M
2024-05-10 21.60 21.95 21.60 21.80 0.0M
2024-05-09 21.70 21.75 21.40 21.60 0.0M
2024-05-08 22.50 22.50 21.60 21.60 0.0M
2024-05-07 22.60 22.60 21.90 22.30 0.0M
2024-05-06 22.55 22.75 22.40 22.60 0.0M
2024-05-03 22.50 22.75 22.35 22.55 0.0M
2024-05-02 21.80 22.65 21.75 22.45 0.0M
2024-04-30 21.75 21.95 21.60 21.60 0.0M
2024-04-29 22.30 22.80 21.70 21.75 0.0M
2024-04-26 22.00 22.00 21.50 21.60 0.0M
2024-04-25 21.30 22.50 21.30 21.85 0.0M
2024-04-24 20.85 21.65 20.75 21.20 0.0M
2024-04-23 20.40 21.15 20.35 20.90 0.0M
2024-04-22 20.80 20.80 20.40 20.45 0.0M
2024-04-19 20.75 21.15 20.40 20.70 0.0M
2024-04-18 20.25 20.70 20.10 20.70 0.0M
2024-04-17 20.25 20.35 20.15 20.15 0.0M
2024-04-16 20.55 20.55 20.10 20.10 0.0M
2024-04-15 20.75 20.80 20.50 20.55 0.0M
2024-04-12 21.15 21.30 20.75 20.80 0.0M
2024-04-11 20.65 21.75 20.65 20.80 0.0M
2024-04-10 20.45 20.65 20.45 20.45 0.0M
2024-04-09 20.65 20.70 20.45 20.45 0.0M
2024-04-08 20.55 20.65 20.55 20.60 0.0M
2024-04-03 20.55 20.65 20.50 20.60 0.0M
2024-04-02 20.75 20.75 20.55 20.55 0.0M
2024-04-01 20.65 20.85 20.65 20.65 0.0M
2024-03-29 20.90 20.90 20.50 20.60 0.0M
2024-03-28 21.50 21.50 20.85 20.85 0.0M
2024-03-27 20.75 20.95 20.65 20.95 0.0M
2024-03-26 20.65 20.75 20.55 20.75 0.0M
2024-03-25 20.85 20.85 20.55 20.65 0.0M
2024-03-22 20.80 20.95 20.70 20.70 0.0M
2024-03-21 20.45 21.00 20.40 20.80 0.0M
2024-03-20 20.15 20.40 20.15 20.30 0.0M
2024-03-19 20.30 20.40 20.20 20.20 0.0M
2024-03-18 20.00 20.40 20.00 20.20 0.0M
2024-03-15 20.35 20.35 19.90 20.00 0.0M
2024-03-14 20.05 20.40 20.05 20.30 0.0M
2024-03-13 20.15 20.15 19.95 19.95 0.0M
2024-03-12 20.40 20.50 20.05 20.15 0.0M
2024-03-11 20.00 20.40 19.90 20.20 0.0M
2024-03-08 20.35 20.35 20.05 20.10 0.0M
2024-03-07 20.50 20.50 20.05 20.30 0.0M
2024-03-06 20.55 20.65 20.50 20.60 0.0M
2024-03-05 20.70 20.75 20.65 20.65 0.0M
2024-03-04 20.80 20.90 20.65 20.65 0.0M
2024-03-01 20.75 20.85 20.70 20.80 0.0M
2024-02-29 20.65 20.90 20.60 20.65 0.0M
2024-02-27 20.80 20.80 20.50 20.60 0.0M
2024-02-26 20.75 20.90 20.70 20.80 0.0M
2024-02-23 20.80 20.85 20.65 20.65 0.0M
2024-02-22 21.00 21.00 20.75 20.75 0.0M
2024-02-21 20.90 21.00 20.80 20.95 0.0M
2024-02-20 20.85 21.00 20.75 20.90 0.0M
2024-02-19 20.40 20.80 20.40 20.75 0.0M
2024-02-16 20.30 20.45 20.25 20.40 0.0M
2024-02-15 20.30 20.60 20.30 20.40 0.0M
2024-02-05 20.70 21.00 20.60 21.00 0.0M
2024-02-02 21.10 21.30 20.85 20.85 0.0M
2024-02-01 21.40 21.40 20.80 21.05 0.0M
2024-01-31 21.10 21.10 20.50 20.75 0.0M
2024-01-30 21.35 21.35 20.90 20.95 0.0M
2024-01-29 21.05 21.75 20.95 21.15 0.0M
2024-01-26 20.65 21.15 20.65 20.85 0.0M
2024-01-25 21.25 21.25 20.60 20.60 0.0M
2024-01-24 20.85 21.10 20.85 20.90 0.0M
2024-01-23 20.50 21.00 20.50 20.85 0.0M
2024-01-22 20.25 20.60 20.25 20.45 0.0M
2024-01-19 20.30 20.30 19.90 20.10 0.0M
2024-01-18 20.35 20.40 20.25 20.25 0.0M
2024-01-17 20.20 20.20 20.10 20.20 0.0M
2024-01-16 20.80 20.80 20.20 20.25 0.0M
2024-01-15 21.25 21.25 20.65 20.65 0.0M
2024-01-12 21.20 21.50 21.15 21.40 0.0M
2024-01-11 21.15 21.55 21.15 21.20 0.0M
2024-01-10 21.15 21.20 20.95 21.05 0.0M
2024-01-09 21.95 21.95 21.20 21.25 0.0M
2024-01-08 21.45 21.70 21.35 21.50 0.0M
2024-01-05 21.25 21.75 21.15 21.20 0.0M
2024-01-04 21.30 21.30 21.05 21.10 0.0M
2024-01-03 21.30 22.00 21.10 21.10 0.0M
2024-01-02 21.35 21.40 21.05 21.15 0.0M