HannsTouch Solution Inc (3049)

3049
🏛️ 대만 →
6.66
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
2021-12-30 17.75 17.80 17.10 17.25 58.2M
2021-12-29 18.25 19.55 17.80 17.95 173.2M
2021-12-28 17.85 18.20 17.25 18.05 163.1M
2021-12-27 16.55 17.85 16.55 17.85 94.2M
2021-12-24 15.50 16.65 15.50 16.25 73.7M
2021-12-23 15.05 15.50 15.05 15.45 23.2M
2021-12-22 15.40 15.60 15.00 15.00 17.2M
2021-12-21 15.05 15.35 14.70 15.20 27.5M
2021-12-20 15.75 15.90 15.10 15.25 35.7M
2021-12-17 15.50 16.70 15.50 15.65 107.6M
2021-12-16 15.10 15.70 14.75 15.30 67.7M
2021-12-15 13.75 14.90 13.70 14.80 24.9M
2021-12-14 14.35 14.40 13.60 13.80 16.1M
2021-12-13 13.80 14.90 13.75 14.50 26.7M
2021-12-10 13.80 13.85 13.55 13.65 6.4M
2021-12-09 13.75 14.25 13.75 13.80 14.0M
2021-12-08 13.80 13.90 13.60 13.65 6.2M
2021-12-07 13.85 14.00 13.65 13.70 7.0M
2021-12-06 13.70 14.00 13.50 13.85 9.0M
2021-12-03 13.35 13.85 13.35 13.65 6.8M
2021-12-02 13.55 13.75 13.30 13.30 7.3M
2021-12-01 13.40 13.75 13.30 13.75 6.3M
2021-11-30 13.60 13.85 13.55 13.60 7.8M
2021-11-29 13.20 13.65 12.90 13.45 11.4M
2021-11-26 13.95 14.15 13.60 13.65 12.0M
2021-11-25 14.50 14.50 13.90 13.95 16.7M
2021-11-24 14.65 14.90 14.20 14.40 36.9M
2021-11-23 15.95 16.00 14.60 14.70 77.0M
2021-11-22 15.10 15.15 14.85 15.15 63.3M
2021-11-19 13.45 13.90 13.40 13.80 23.3M
2021-11-18 13.20 13.90 13.15 13.35 31.2M
2021-11-17 12.95 13.20 12.75 13.15 9.1M
2021-11-16 12.95 13.25 12.80 12.80 14.9M
2021-11-15 12.65 12.75 12.55 12.70 2.8M
2021-11-12 12.70 12.70 12.50 12.60 2.3M
2021-11-11 12.60 12.80 12.50 12.60 4.2M
2021-11-10 12.45 12.70 12.45 12.60 4.8M
2021-11-09 12.60 12.65 12.35 12.40 3.6M
2021-11-08 12.50 12.60 12.40 12.50 4.0M
2021-11-05 12.45 12.60 12.30 12.40 5.1M
2021-11-04 12.65 12.70 12.35 12.35 3.9M
2021-11-03 12.35 12.50 12.25 12.50 5.0M
2021-11-02 12.10 12.35 12.10 12.15 4.2M
2021-11-01 12.00 12.20 11.95 12.00 3.7M
2021-10-29 11.95 12.05 11.75 11.90 3.5M
2021-10-28 11.95 12.40 11.85 11.85 8.5M
2021-10-27 11.60 12.00 11.60 11.90 4.2M
2021-10-26 11.80 11.80 11.60 11.65 4.7M
2021-10-25 11.50 11.70 11.45 11.65 1.8M
2021-10-22 11.60 11.65 11.45 11.55 1.5M
2021-10-21 11.60 11.75 11.50 11.55 2.4M
2021-10-20 11.70 11.75 11.55 11.60 2.0M
2021-10-19 11.50 11.65 11.45 11.55 2.4M
2021-10-18 11.45 11.50 11.35 11.45 1.5M
2021-10-15 11.40 11.50 11.35 11.40 1.7M
2021-10-14 11.35 11.40 11.10 11.30 2.1M
2021-10-13 11.65 11.70 11.15 11.20 4.2M
2021-10-12 11.95 12.00 11.50 11.65 4.4M
2021-10-08 11.55 11.85 11.55 11.80 5.1M
2021-10-07 11.40 11.65 11.40 11.55 5.0M
2021-10-06 11.15 11.45 11.10 11.25 3.5M
2021-10-05 10.70 11.15 10.60 11.10 4.7M
2021-10-04 11.25 11.30 10.60 10.65 6.2M
2021-10-01 11.45 11.50 11.15 11.20 3.2M
2021-09-30 11.40 11.60 11.30 11.50 3.1M
2021-09-29 11.40 11.50 11.30 11.35 2.5M
2021-09-28 11.75 11.75 11.50 11.55 2.1M
2021-09-27 11.45 11.80 11.45 11.75 4.8M
2021-09-24 11.35 11.60 11.35 11.45 4.2M
2021-09-23 11.25 11.45 11.20 11.25 2.2M
2021-09-22 11.15 11.25 11.05 11.20 1.5M
2021-09-17 11.35 11.45 11.25 11.35 1.8M
2021-09-16 11.45 11.50 11.30 11.35 1.5M
2021-09-15 11.45 11.50 11.35 11.40 1.5M
2021-09-14 11.55 11.60 11.45 11.45 1.7M
2021-09-13 11.40 11.55 11.35 11.50 2.2M
2021-09-10 11.20 11.45 11.20 11.40 2.3M
2021-09-09 11.05 11.25 11.05 11.20 1.1M
2021-09-08 11.35 11.35 11.05 11.10 2.8M
2021-09-07 11.30 11.45 11.20 11.35 2.4M
2021-09-06 11.60 11.60 11.20 11.25 4.9M
2021-09-03 11.40 11.70 11.40 11.55 4.4M
2021-09-02 11.55 11.60 11.25 11.25 2.6M
2021-09-01 11.35 11.60 11.30 11.55 2.9M
2021-08-31 11.35 11.40 11.20 11.30 1.9M
2021-08-30 11.55 11.55 11.30 11.35 2.3M
2021-08-27 11.30 11.60 11.30 11.45 2.4M
2021-08-26 11.45 11.45 11.25 11.35 2.1M
2021-08-25 11.15 11.50 11.15 11.40 3.3M
2021-08-24 11.30 11.35 11.05 11.10 3.6M
2021-08-23 11.15 11.35 11.15 11.25 2.8M
2021-08-20 11.40 11.50 11.00 11.05 4.7M
2021-08-19 11.70 11.70 11.35 11.35 5.0M
2021-08-18 11.75 12.15 11.45 12.15 7.5M
2021-08-17 12.25 12.35 11.90 11.90 4.3M
2021-08-16 12.65 12.70 12.15 12.20 5.9M
2021-08-13 13.00 13.00 12.55 12.70 5.9M
2021-08-12 12.70 13.00 12.65 12.95 4.8M
2021-08-11 12.95 13.00 12.40 12.70 8.0M
2021-08-10 13.00 13.15 12.85 13.00 6.5M
2021-08-09 13.40 13.40 12.95 12.95 9.4M
2021-08-06 13.75 13.95 13.40 13.40 13.7M
2021-08-05 13.80 13.80 13.60 13.60 11.1M
2021-08-04 13.70 14.00 13.60 13.70 19.1M
2021-08-03 13.45 13.60 13.35 13.60 7.1M
2021-08-02 13.45 13.55 13.20 13.45 8.1M
2021-07-30 13.50 13.80 13.35 13.45 13.6M
2021-07-29 14.05 14.15 13.40 13.50 17.4M
2021-07-28 13.55 13.90 13.20 13.75 17.7M
2021-07-27 13.90 14.00 13.50 13.60 14.7M
2021-07-26 13.50 13.85 13.35 13.65 16.8M
2021-07-23 13.35 13.40 13.05 13.35 8.9M
2021-07-22 12.75 13.45 12.75 13.35 14.1M
2021-07-21 13.10 13.20 12.45 12.65 8.8M
2021-07-20 13.30 13.30 12.80 12.90 9.7M
2021-07-19 13.25 13.60 13.10 13.45 8.1M
2021-07-16 13.10 13.55 13.00 13.25 9.8M
2021-07-15 13.60 13.60 13.00 13.15 18.5M
2021-07-14 13.40 14.05 13.25 13.70 48.2M
2021-07-13 12.95 13.30 12.90 13.10 19.9M
2021-07-12 13.00 13.00 12.75 12.85 6.9M
2021-07-09 12.60 12.80 12.45 12.70 4.8M
2021-07-08 12.70 13.05 12.60 12.65 12.4M
2021-07-07 12.65 12.85 12.50 12.55 4.9M
2021-07-06 12.80 12.90 12.60 12.65 7.0M
2021-07-05 12.55 12.80 12.40 12.70 11.5M
2021-07-02 12.55 12.55 12.25 12.30 9.4M
2021-07-01 12.10 12.65 12.05 12.60 12.6M
2021-06-30 12.10 12.20 12.00 12.10 4.0M
2021-06-29 12.35 12.35 12.05 12.05 3.7M
2021-06-28 12.30 12.45 12.10 12.30 4.0M
2021-06-25 12.55 12.55 12.15 12.20 3.6M
2021-06-24 12.35 12.45 12.20 12.40 2.9M
2021-06-23 11.90 12.30 11.90 12.25 4.2M
2021-06-22 12.35 12.40 11.80 11.80 7.3M
2021-06-21 12.50 12.55 12.15 12.15 5.1M
2021-06-18 12.95 12.95 12.50 12.55 6.6M
2021-06-17 12.30 12.90 12.25 12.85 6.7M
2021-06-16 12.70 12.80 12.35 12.35 6.8M
2021-06-15 12.85 12.90 12.65 12.75 4.1M
2021-06-11 12.90 12.95 12.75 12.75 3.4M
2021-06-10 12.80 12.95 12.65 12.75 4.0M
2021-06-09 12.85 13.10 12.65 12.65 5.7M
2021-06-08 13.05 13.05 12.70 12.80 4.7M
2021-06-07 13.05 13.05 12.55 12.85 7.8M
2021-06-04 13.10 13.30 12.95 13.05 13.0M
2021-06-03 13.00 13.20 12.80 12.95 20.8M
2021-06-02 13.05 13.15 12.60 12.80 7.5M
2021-06-01 12.80 13.10 12.70 12.90 8.3M
2021-05-31 12.60 13.00 12.50 12.65 12.1M
2021-05-28 12.45 12.60 12.30 12.45 7.3M
2021-05-27 12.20 12.40 12.15 12.30 3.8M
2021-05-26 12.30 12.35 12.00 12.35 6.1M
2021-05-25 12.05 12.50 12.05 12.10 9.9M
2021-05-24 11.50 12.05 11.35 11.90 7.9M
2021-05-21 11.50 11.75 11.25 11.60 6.7M
2021-05-20 11.60 11.70 11.10 11.15 7.1M
2021-05-19 11.45 11.80 11.15 11.65 8.5M
2021-05-18 10.60 11.30 10.50 11.25 9.7M
2021-05-17 10.35 11.05 10.30 10.30 12.7M
2021-05-14 11.60 12.10 11.25 11.40 8.5M
2021-05-13 11.00 11.75 10.70 11.30 10.0M
2021-05-12 12.00 12.45 11.00 11.35 16.6M
2021-05-11 12.80 12.95 12.00 12.20 12.6M
2021-05-10 13.50 13.55 13.15 13.20 7.5M
2021-05-07 13.05 13.50 12.95 13.35 13.6M
2021-05-06 12.85 13.25 12.60 12.75 9.8M
2021-05-05 12.50 13.05 12.25 12.60 10.4M
2021-05-04 13.10 13.55 12.20 12.45 22.6M
2021-05-03 14.40 14.40 13.50 13.55 19.6M
2021-04-29 15.20 15.45 14.50 14.55 33.4M
2021-04-28 14.30 15.20 14.20 15.00 66.6M
2021-04-27 14.25 14.60 14.05 14.10 24.1M
2021-04-26 14.35 14.50 14.00 14.15 16.8M
2021-04-23 13.80 14.55 13.55 14.10 33.0M
2021-04-22 14.40 14.65 13.30 13.65 39.7M
2021-04-21 13.80 14.40 13.55 14.10 38.9M
2021-04-20 13.15 14.15 13.00 13.90 41.8M
2021-04-19 13.05 13.30 12.95 13.10 12.7M
2021-04-16 12.75 13.00 12.70 12.95 8.1M
2021-04-15 12.75 12.95 12.60 12.75 8.8M
2021-04-14 13.00 13.05 12.00 12.55 18.6M
2021-04-13 13.70 13.75 12.80 12.90 22.4M
2021-04-12 12.90 13.60 12.75 13.55 37.0M
2021-04-09 13.20 13.30 12.50 12.75 25.9M
2021-04-08 12.45 13.45 12.35 13.15 36.5M
2021-04-07 11.95 12.45 11.95 12.35 20.9M
2021-04-06 11.75 12.00 11.75 11.90 13.1M
2021-04-01 11.65 11.75 11.60 11.65 4.9M
2021-03-31 11.70 11.80 11.55 11.60 6.8M
2021-03-30 11.70 11.80 11.55 11.65 7.6M
2021-03-29 11.35 11.80 11.25 11.60 18.8M
2021-03-26 11.30 11.45 11.20 11.25 4.7M
2021-03-25 11.30 11.40 11.10 11.15 5.6M
2021-03-24 11.10 11.30 11.05 11.25 4.4M
2021-03-23 11.55 11.65 11.05 11.15 13.4M
2021-03-22 11.15 11.70 11.05 11.55 28.1M
2021-03-19 10.90 10.95 10.70 10.95 4.5M
2021-03-18 10.60 10.90 10.60 10.85 9.3M
2021-03-17 10.60 10.65 10.45 10.55 4.1M
2021-03-16 10.70 10.75 10.55 10.60 2.8M
2021-03-15 10.75 10.80 10.65 10.65 3.1M
2021-03-12 10.70 10.80 10.60 10.75 3.2M
2021-03-11 10.70 10.80 10.60 10.65 2.2M
2021-03-10 10.75 10.85 10.60 10.60 3.3M
2021-03-09 10.60 10.70 10.55 10.70 4.1M
2021-03-08 10.60 10.75 10.50 10.55 3.4M
2021-03-05 10.55 10.55 10.45 10.50 2.4M
2021-03-04 10.65 10.80 10.55 10.60 3.9M
2021-03-03 10.40 10.75 10.30 10.60 9.7M
2021-03-02 10.60 10.60 10.35 10.35 3.8M
2021-02-26 10.40 10.45 10.30 10.45 4.4M
2021-02-25 10.55 10.65 10.40 10.50 4.6M
2021-02-24 10.50 10.65 10.35 10.40 4.6M
2021-02-23 10.50 10.55 10.35 10.45 3.6M
2021-02-22 10.40 10.60 10.40 10.50 6.0M
2021-02-19 10.25 10.45 10.20 10.35 6.8M
2021-02-18 10.10 10.30 10.05 10.20 5.1M
2021-02-17 9.96 10.10 9.90 10.00 5.0M
2021-02-05 10.00 10.00 9.86 9.86 3.0M
2021-02-04 10.00 10.05 9.80 9.94 8.7M
2021-02-03 9.72 10.05 9.63 9.99 9.2M
2021-02-02 9.50 9.73 9.48 9.56 3.1M
2021-02-01 9.62 9.66 9.35 9.40 4.1M
2021-01-29 9.68 9.75 9.60 9.62 3.3M
2021-01-28 9.70 9.83 9.61 9.64 3.0M
2021-01-27 9.97 10.00 9.78 9.80 3.1M
2021-01-26 9.95 10.05 9.81 9.88 2.9M
2021-01-25 9.78 9.97 9.66 9.94 4.0M
2021-01-22 9.83 9.83 9.65 9.78 4.1M
2021-01-21 9.74 10.05 9.68 9.70 5.1M
2021-01-20 10.25 10.30 9.68 9.70 10.0M
2021-01-19 10.20 10.30 10.10 10.15 3.4M
2021-01-18 10.35 10.45 10.00 10.10 6.7M
2021-01-15 10.75 10.75 10.20 10.35 7.3M
2021-01-14 10.70 10.80 10.60 10.60 3.3M
2021-01-13 10.50 10.85 10.50 10.60 5.2M
2021-01-12 11.10 11.15 10.40 10.45 13.0M
2021-01-11 11.10 11.25 10.95 11.05 9.9M
2021-01-08 11.10 12.15 11.10 11.15 80.2M
2021-01-07 11.15 11.30 11.00 11.05 12.8M
2021-01-06 11.45 11.55 10.95 11.05 23.7M
2021-01-05 11.45 11.65 11.40 11.50 8.3M
2021-01-04 11.35 11.55 11.35 11.40 5.1M