High Power Lighting (6559)

6559
🏛️ 대만 →
13.30
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 11.75 11.75 11.75 11.75 0.0M
2021-12-29 11.80 11.85 11.80 11.85 0.0M
2021-12-28 12.20 12.20 11.45 11.60 0.0M
2021-12-27 12.30 12.85 11.75 11.90 0.1M
2021-12-24 13.30 13.50 11.90 12.30 0.1M
2021-12-23 11.55 13.85 11.40 13.50 0.1M
2021-12-22 11.20 11.40 10.80 11.25 0.0M
2021-12-21 10.80 11.20 10.70 11.20 0.0M
2021-12-20 11.00 11.00 10.80 10.80 0.0M
2021-12-17 10.55 10.80 10.55 10.80 0.0M
2021-12-16 10.90 10.90 10.65 10.80 0.0M
2021-12-15 11.10 11.25 11.10 11.25 0.0M
2021-12-14 11.60 11.60 10.90 11.00 0.1M
2021-12-13 11.60 11.60 11.60 11.60 0.0M
2021-12-10 11.70 11.80 11.70 11.70 0.0M
2021-12-09 11.30 11.70 11.30 11.70 0.0M
2021-12-08 11.50 11.60 11.30 11.30 0.0M
2021-12-07 11.70 11.80 11.50 11.50 0.0M
2021-12-06 11.55 11.70 11.55 11.70 0.0M
2021-12-03 11.20 11.50 11.20 11.45 0.0M
2021-12-02 11.20 11.30 11.20 11.30 0.0M
2021-12-01 11.75 11.75 11.30 11.40 0.0M
2021-11-30 11.95 11.95 11.70 11.70 0.0M
2021-11-29 11.90 12.20 11.90 11.90 0.0M
2021-11-26 11.65 12.00 11.60 11.75 0.0M
2021-11-25 13.30 13.35 11.70 12.15 0.1M
2021-11-24 15.75 15.85 12.70 13.20 0.4M
2021-11-23 13.30 15.75 13.30 15.75 0.4M
2021-11-22 10.70 13.75 10.70 13.75 0.1M
2021-11-19 10.25 10.70 10.25 10.70 0.0M
2021-11-18 10.45 10.55 10.25 10.55 0.0M
2021-11-17 10.45 10.45 10.45 10.45 0.0M
2021-11-16 10.00 10.40 10.00 10.30 0.0M
2021-11-15 10.00 10.35 10.00 10.35 0.0M
2021-11-11 10.35 10.45 9.94 10.45 0.0M
2021-11-10 10.40 10.40 10.00 10.00 0.0M
2021-11-03 10.20 10.35 10.15 10.35 0.0M
2021-11-02 10.25 10.40 10.25 10.40 0.0M
2021-11-01 10.35 10.35 10.35 10.35 0.0M
2021-10-28 10.55 10.55 10.45 10.45 0.0M
2021-10-26 10.70 10.70 10.70 10.70 0.0M
2021-10-22 11.05 11.05 11.05 11.05 0.0M
2021-10-21 10.60 11.00 10.60 10.70 0.0M
2021-10-20 10.60 10.60 10.60 10.60 0.0M
2021-10-19 11.10 11.10 10.55 10.55 0.0M
2021-10-14 11.10 11.10 11.10 11.10 0.0M
2021-10-12 11.10 11.10 10.95 10.95 0.0M
2021-10-08 11.35 11.35 11.15 11.15 0.0M
2021-10-07 10.40 11.70 10.40 11.35 0.1M
2021-10-06 10.40 10.40 10.40 10.40 0.0M
2021-10-05 10.10 10.10 10.10 10.10 0.0M
2021-10-01 9.94 9.94 9.94 9.94 0.0M
2021-09-30 10.00 10.00 10.00 10.00 0.0M
2021-09-29 10.45 10.50 10.05 10.10 0.0M
2021-09-28 10.45 10.90 10.25 10.90 0.0M
2021-09-27 10.05 10.10 10.05 10.10 0.0M
2021-09-24 9.95 9.95 9.95 9.95 0.0M
2021-09-22 9.92 9.94 9.76 9.94 0.0M
2021-09-17 9.75 9.94 9.75 9.94 0.0M
2021-09-16 9.99 9.99 9.99 9.99 0.0M
2021-09-14 10.00 10.00 10.00 10.00 0.0M
2021-09-13 9.76 10.10 9.76 10.10 0.0M
2021-09-10 9.80 9.80 9.80 9.80 0.0M
2021-09-09 10.20 10.20 10.20 10.20 0.0M
2021-09-08 9.76 9.76 9.76 9.76 0.0M
2021-09-07 9.85 9.85 9.85 9.85 0.0M
2021-09-03 10.05 10.05 9.95 9.95 0.0M
2021-09-02 9.76 10.05 9.76 10.05 0.0M
2021-09-01 9.60 9.76 9.60 9.76 0.0M
2021-08-31 9.62 9.90 9.50 9.60 0.1M
2021-08-30 10.20 10.20 9.88 9.99 0.0M
2021-08-27 10.00 10.45 10.00 10.25 0.0M
2021-08-26 10.40 10.45 10.40 10.45 0.0M
2021-08-25 10.40 10.50 10.35 10.35 0.0M
2021-08-24 10.85 10.85 10.85 10.85 0.0M
2021-08-23 10.45 10.50 10.40 10.50 0.0M
2021-08-20 10.65 10.65 10.50 10.50 0.0M
2021-08-19 10.80 10.80 10.70 10.80 0.0M
2021-08-17 10.80 10.80 10.80 10.80 0.0M
2021-08-16 11.10 11.10 11.10 11.10 0.0M
2021-08-12 11.00 11.00 11.00 11.00 0.0M
2021-08-10 11.10 11.15 10.90 10.95 0.0M
2021-08-09 11.85 11.85 11.35 11.35 0.0M
2021-08-06 11.85 11.85 11.85 11.85 0.0M
2021-08-05 11.90 11.90 11.40 11.60 0.0M
2021-08-04 10.95 11.60 10.95 11.60 0.0M
2021-08-03 11.00 11.40 10.95 11.40 0.0M
2021-08-02 11.15 11.35 11.10 11.30 0.0M
2021-07-30 10.85 11.20 10.85 11.20 0.0M
2021-07-29 11.00 11.25 11.00 11.25 0.0M
2021-07-28 10.85 11.20 10.85 11.20 0.0M
2021-07-27 11.30 11.30 11.30 11.30 0.0M
2021-07-26 11.30 11.30 10.85 10.85 0.0M
2021-07-22 10.85 11.10 10.85 11.10 0.0M
2021-07-21 11.30 11.30 10.50 10.85 0.0M
2021-07-20 10.80 10.80 10.80 10.80 0.0M
2021-07-19 11.20 11.20 11.00 11.00 0.0M
2021-07-16 11.35 11.35 11.35 11.35 0.0M
2021-07-15 11.60 11.60 11.30 11.30 0.0M
2021-07-14 11.70 11.70 11.50 11.60 0.0M
2021-07-13 11.85 11.90 11.60 11.60 0.0M
2021-07-12 11.70 11.85 11.60 11.85 0.0M
2021-07-09 11.65 11.70 11.55 11.70 0.0M
2021-07-08 11.50 11.70 11.30 11.30 0.1M
2021-07-07 11.85 11.90 11.65 11.65 0.0M
2021-07-06 11.55 11.85 11.40 11.85 0.0M
2021-07-05 11.60 11.70 11.05 11.55 0.1M
2021-07-02 11.70 11.90 11.60 11.90 0.0M
2021-07-01 11.40 11.95 11.40 11.75 0.0M
2021-06-30 11.00 11.85 11.00 11.85 0.0M
2021-06-29 11.25 11.25 11.10 11.20 0.0M
2021-06-28 11.50 11.50 11.05 11.20 0.0M
2021-06-25 11.20 11.50 11.15 11.20 0.0M
2021-06-24 11.40 11.40 11.20 11.20 0.0M
2021-06-23 11.70 11.70 11.20 11.40 0.0M
2021-06-22 12.10 12.20 11.15 11.35 0.1M
2021-06-21 12.80 12.90 12.10 12.10 0.0M
2021-06-18 12.95 12.95 12.90 12.90 0.0M
2021-06-15 13.10 13.30 13.00 13.30 0.0M
2021-06-11 13.10 13.10 13.10 13.10 0.0M
2021-06-10 13.05 13.50 13.05 13.30 0.0M
2021-06-09 13.25 13.30 13.05 13.05 0.0M
2021-06-08 13.20 13.70 13.20 13.65 0.0M
2021-06-07 13.95 13.95 13.30 13.40 0.0M
2021-06-04 14.00 14.00 13.50 13.95 0.0M
2021-06-03 13.70 14.00 13.40 13.50 0.0M
2021-06-02 13.50 13.50 13.50 13.50 0.0M
2021-06-01 13.65 13.65 13.65 13.65 0.0M
2021-05-31 13.30 13.30 13.10 13.10 0.0M
2021-05-28 13.50 13.65 13.15 13.20 0.0M
2021-05-27 13.15 13.25 13.15 13.15 0.0M
2021-05-26 13.15 13.15 12.70 12.70 0.0M
2021-05-25 12.75 13.15 12.70 13.15 0.0M
2021-05-24 12.55 12.80 12.40 12.40 0.0M
2021-05-21 12.50 12.80 12.50 12.80 0.0M
2021-05-20 11.90 12.45 11.85 12.05 0.0M
2021-05-19 11.55 11.85 11.55 11.85 0.0M
2021-05-18 11.50 11.85 11.40 11.85 0.0M
2021-05-17 10.95 12.05 10.95 11.40 0.1M
2021-05-14 12.00 12.00 11.25 11.50 0.1M
2021-05-13 11.70 11.90 11.40 11.90 0.0M
2021-05-12 13.00 13.10 11.70 11.70 0.1M
2021-05-11 13.40 13.60 13.00 13.40 0.0M
2021-05-10 13.00 14.00 13.00 13.95 0.1M
2021-05-07 12.45 12.45 12.45 12.45 0.0M
2021-05-06 12.40 12.60 12.40 12.40 0.1M
2021-05-05 11.95 12.40 11.95 12.40 0.0M
2021-05-04 12.65 12.65 12.00 12.10 0.0M
2021-05-03 13.20 13.20 12.70 12.70 0.0M
2021-04-29 13.40 13.40 13.00 13.00 0.0M
2021-04-28 13.05 13.60 13.05 13.35 0.0M
2021-04-27 12.25 13.30 12.25 13.30 0.1M
2021-04-26 12.20 12.40 12.00 12.20 0.0M
2021-04-23 12.50 12.55 12.00 12.10 0.1M
2021-04-22 14.15 14.20 12.35 12.35 0.2M
2021-04-21 13.90 14.15 13.80 14.00 0.1M
2021-04-20 14.20 14.60 13.85 14.20 0.1M
2021-04-19 14.80 15.10 13.70 14.70 0.3M
2021-04-16 15.00 15.00 14.70 14.70 0.1M
2021-04-15 15.55 15.55 14.10 15.00 0.2M
2021-04-14 18.10 19.05 14.15 15.30 0.6M
2021-04-13 16.60 18.20 16.40 18.15 1.0M
2021-04-12 13.00 16.70 12.95 16.40 0.8M
2021-04-09 10.90 13.00 10.90 13.00 0.3M
2021-04-08 11.00 11.00 10.45 10.90 0.0M
2021-04-07 11.60 11.60 10.85 11.00 0.1M
2021-04-06 11.40 11.70 11.25 11.25 0.0M
2021-04-01 12.10 12.10 11.45 11.75 0.0M
2021-03-31 12.10 12.50 11.65 12.10 0.1M
2021-03-30 11.50 12.60 11.30 12.10 0.3M
2021-03-29 9.94 11.95 9.94 11.50 0.2M
2021-03-26 9.90 9.94 9.36 9.94 0.0M
2021-03-25 9.90 9.92 9.65 9.90 0.0M
2021-03-24 10.15 10.15 9.69 9.90 0.0M
2021-03-22 10.10 10.20 10.00 10.15 0.0M
2021-03-19 10.15 10.15 9.74 9.74 0.0M
2021-03-18 10.15 10.15 10.15 10.15 0.0M
2021-03-17 9.78 10.00 9.70 9.76 0.0M
2021-03-16 9.72 9.78 9.50 9.78 0.0M
2021-03-15 9.32 9.72 9.32 9.72 0.0M
2021-03-12 9.42 9.73 9.22 9.73 0.0M
2021-03-11 9.79 10.00 9.32 9.44 0.1M
2021-03-10 9.98 9.98 9.98 9.98 0.0M
2021-03-09 10.20 10.20 10.15 10.15 0.0M
2021-03-08 10.45 10.60 10.35 10.35 0.0M
2021-03-04 10.30 10.60 10.25 10.45 0.0M
2021-03-03 10.40 10.70 10.35 10.50 0.0M
2021-03-02 10.40 10.40 10.40 10.40 0.0M
2021-02-26 10.35 10.70 10.35 10.70 0.0M
2021-02-25 10.60 10.70 10.50 10.55 0.0M
2021-02-24 10.60 10.60 10.15 10.25 0.0M
2021-02-23 10.75 10.85 10.15 10.15 0.1M
2021-02-22 9.52 10.65 9.51 10.35 0.1M
2021-02-19 9.43 9.47 9.43 9.47 0.0M
2021-02-18 9.00 9.41 9.00 9.41 0.0M
2021-02-17 9.00 9.25 9.00 9.10 0.0M
2021-02-05 8.80 9.00 8.80 8.98 0.0M
2021-02-04 8.56 8.70 8.55 8.70 0.0M
2021-02-03 8.60 8.95 8.60 8.95 0.0M
2021-02-02 8.95 8.95 8.60 8.95 0.0M
2021-02-01 8.80 8.95 8.80 8.95 0.0M
2021-01-28 8.77 9.00 8.55 9.00 0.0M
2021-01-27 8.77 8.90 8.77 8.90 0.0M
2021-01-26 8.89 9.04 8.85 8.91 0.0M
2021-01-25 8.76 9.10 8.76 9.05 0.0M
2021-01-22 8.72 8.90 8.72 8.90 0.0M
2021-01-21 9.00 9.05 8.71 8.80 0.0M
2021-01-20 9.15 9.16 9.11 9.16 0.0M
2021-01-19 8.95 9.10 8.95 9.10 0.0M
2021-01-18 9.08 9.20 9.08 9.15 0.0M
2021-01-15 9.78 9.78 9.30 9.40 0.0M
2021-01-14 9.71 9.71 9.71 9.71 0.0M
2021-01-13 9.78 9.79 9.71 9.71 0.0M
2021-01-12 9.68 9.68 9.52 9.52 0.0M
2021-01-11 9.70 9.80 9.67 9.80 0.0M
2021-01-08 10.10 10.20 9.60 10.00 0.1M
2021-01-07 10.10 10.45 10.10 10.20 0.1M
2021-01-06 9.96 10.05 9.90 9.96 0.0M
2021-01-05 10.65 10.70 9.90 10.30 0.3M
2021-01-04 9.99 10.90 9.60 10.50 0.1M