High-Tek Harness Enterprise Co Ltd (3202)

3202
🏛️ 대만 →
3.96
마지막 업데이트: 2025-04-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.20 14.35 14.10 14.35 0.1M
2022-12-29 14.50 14.50 14.05 14.30 0.1M
2022-12-28 14.55 14.60 14.30 14.45 0.1M
2022-12-27 14.85 14.95 14.65 14.85 0.1M
2022-12-26 14.60 15.00 14.50 14.95 0.2M
2022-12-23 14.10 14.40 14.00 14.40 0.2M
2022-12-22 14.45 14.45 14.25 14.35 0.1M
2022-12-21 14.15 14.45 14.10 14.30 0.1M
2022-12-20 14.75 14.75 14.10 14.30 0.2M
2022-12-19 14.65 14.80 14.65 14.70 0.1M
2022-12-16 15.05 15.05 14.70 14.80 0.3M
2022-12-15 15.25 15.30 15.00 15.15 0.2M
2022-12-14 15.05 15.40 15.00 15.20 0.3M
2022-12-13 15.35 15.35 14.85 14.95 0.4M
2022-12-12 15.45 15.55 15.10 15.20 0.2M
2022-12-09 15.95 15.95 15.45 15.65 0.4M
2022-12-08 15.25 16.00 15.25 15.70 0.5M
2022-12-07 15.05 15.65 14.90 15.40 0.6M
2022-12-06 15.25 15.25 14.90 14.95 0.2M
2022-12-05 15.40 15.75 14.90 15.25 1.5M
2022-12-02 13.75 15.10 13.75 15.10 1.1M
2022-12-01 13.70 13.90 13.60 13.75 0.2M
2022-11-30 13.55 13.70 13.50 13.60 0.3M
2022-11-29 13.50 13.70 13.40 13.50 0.3M
2022-11-28 13.70 13.70 13.45 13.60 0.3M
2022-11-25 13.95 13.95 13.70 13.85 0.1M
2022-11-24 13.90 14.00 13.85 13.90 0.1M
2022-11-23 13.80 13.95 13.70 13.95 0.1M
2022-11-22 13.80 14.00 13.70 13.80 0.3M
2022-11-21 13.65 14.00 13.65 14.00 0.1M
2022-11-18 13.85 14.15 13.60 13.60 0.2M
2022-11-17 13.80 13.95 13.70 13.85 0.2M
2022-11-16 13.80 13.90 13.55 13.70 0.3M
2022-11-15 14.10 14.15 13.95 13.95 0.2M
2022-11-14 14.05 14.20 14.05 14.10 0.1M
2022-11-11 14.20 14.30 14.05 14.05 0.1M
2022-11-10 14.25 14.25 13.95 14.05 0.1M
2022-11-09 14.20 14.60 14.20 14.25 0.2M
2022-11-08 14.20 14.25 14.00 14.20 0.2M
2022-11-07 13.80 14.40 13.80 14.20 0.2M
2022-11-04 13.70 13.80 13.55 13.80 0.2M
2022-11-03 13.95 13.95 13.60 13.70 0.1M
2022-11-02 13.85 14.10 13.85 13.95 0.1M
2022-11-01 13.60 14.50 13.60 13.85 0.3M
2022-10-31 13.25 13.70 13.25 13.60 0.1M
2022-10-28 13.30 13.55 13.20 13.20 0.1M
2022-10-27 13.05 13.35 13.05 13.25 0.6M
2022-10-26 13.10 13.25 13.00 13.05 0.2M
2022-10-25 13.60 13.60 13.00 13.10 0.4M
2022-10-24 13.45 14.00 13.15 13.20 0.5M
2022-10-21 13.45 13.55 13.00 13.45 0.2M
2022-10-20 13.90 13.90 13.35 13.45 0.1M
2022-10-19 13.75 14.05 13.60 13.70 0.1M
2022-10-18 13.65 13.85 13.55 13.55 0.1M
2022-10-17 13.80 13.80 13.00 13.60 0.2M
2022-10-14 14.05 14.25 13.80 13.80 0.2M
2022-10-13 14.70 14.70 13.30 13.85 0.6M
2022-10-12 15.10 15.10 14.65 14.75 0.1M
2022-10-11 15.30 15.30 14.55 14.95 0.2M
2022-10-07 15.45 15.60 15.35 15.35 0.1M
2022-10-06 15.45 15.60 15.45 15.55 0.1M
2022-10-05 15.45 15.60 15.40 15.45 0.5M
2022-10-04 15.35 15.55 15.35 15.55 0.1M
2022-10-03 15.10 15.30 14.95 15.25 0.2M
2022-09-30 15.00 15.20 14.50 15.10 0.2M
2022-09-29 14.90 15.40 14.80 15.10 0.4M
2022-09-28 15.40 15.50 14.65 14.80 0.7M
2022-09-27 14.70 15.15 14.55 15.10 0.3M
2022-09-26 15.85 16.00 14.80 14.95 0.7M
2022-09-23 16.50 16.65 16.20 16.25 0.2M
2022-09-22 16.40 16.55 16.20 16.55 0.1M
2022-09-21 16.45 16.55 16.20 16.45 0.3M
2022-09-20 16.15 16.60 16.15 16.35 0.4M
2022-09-19 16.60 16.60 16.15 16.15 0.3M
2022-09-16 16.85 16.85 16.55 16.55 0.2M
2022-09-15 16.90 17.20 16.75 16.75 0.3M
2022-09-14 16.30 16.90 16.30 16.90 0.2M
2022-09-13 16.90 17.00 16.75 16.75 0.5M
2022-09-12 16.90 17.20 16.70 17.10 0.5M
2022-09-08 16.70 17.00 16.65 16.80 0.4M
2022-09-07 16.50 16.90 16.35 16.55 0.9M
2022-09-06 16.70 17.05 16.30 16.50 0.5M
2022-09-05 16.60 17.20 16.35 16.65 1.2M
2022-09-02 16.65 16.85 16.40 16.45 0.3M
2022-09-01 16.60 17.10 16.55 16.55 0.4M
2022-08-31 17.00 17.00 16.65 16.75 0.4M
2022-08-30 17.30 17.40 16.70 16.70 0.8M
2022-08-29 16.50 17.25 16.10 17.05 0.9M
2022-08-26 16.50 17.30 16.50 16.95 1.4M
2022-08-25 16.40 16.55 16.00 16.45 1.0M
2022-08-24 16.45 16.45 16.05 16.05 0.4M
2022-08-23 16.55 16.70 16.25 16.30 0.4M
2022-08-22 16.50 16.65 16.20 16.55 0.6M
2022-08-19 16.60 16.90 16.35 16.55 0.8M
2022-08-18 15.55 16.65 15.55 16.55 1.7M
2022-08-17 16.00 16.55 15.45 15.80 2.7M
2022-08-16 14.10 15.40 14.10 15.40 0.8M
2022-08-15 14.10 14.10 13.90 14.00 0.1M
2022-08-12 13.90 14.00 13.85 14.00 0.1M
2022-08-11 14.00 14.05 13.70 13.90 0.3M
2022-08-10 13.75 13.85 13.75 13.85 0.1M
2022-08-09 13.70 13.80 13.60 13.75 0.1M
2022-08-08 13.75 13.85 13.65 13.70 0.2M
2022-08-05 13.60 13.90 13.55 13.85 0.1M
2022-08-04 13.70 13.70 13.40 13.55 0.1M
2022-08-03 13.80 13.80 13.55 13.70 0.1M
2022-08-02 13.90 14.15 13.75 13.80 0.1M
2022-08-01 13.85 13.95 13.80 13.95 0.1M
2022-07-29 13.95 14.05 13.90 13.90 0.1M
2022-07-28 13.85 14.10 13.75 13.95 0.1M
2022-07-27 13.80 13.85 13.80 13.85 0.1M
2022-07-26 14.20 14.30 13.75 13.80 0.1M
2022-07-25 14.10 14.40 14.05 14.30 0.2M
2022-07-22 14.15 14.30 14.15 14.20 0.1M
2022-07-21 14.25 14.25 14.00 14.20 0.1M
2022-07-20 14.00 14.60 13.85 14.00 0.2M
2022-07-19 13.60 13.85 13.60 13.85 0.1M
2022-07-18 13.85 13.85 13.40 13.80 0.2M
2022-07-15 13.90 13.90 13.60 13.85 0.1M
2022-07-14 13.85 13.90 13.75 13.85 0.0M
2022-07-13 13.95 13.95 13.55 13.75 0.1M
2022-07-12 14.15 14.15 13.35 13.60 0.2M
2022-07-11 14.60 14.85 14.30 14.45 0.2M
2022-07-08 13.65 14.40 13.65 14.35 0.3M
2022-07-07 13.20 13.50 13.00 13.45 0.2M
2022-07-06 13.45 13.70 13.20 13.20 0.2M
2022-07-05 13.75 13.80 13.40 13.65 0.2M
2022-07-04 13.55 13.65 13.50 13.60 0.1M
2022-07-01 13.65 14.15 13.30 13.55 0.5M
2022-06-30 14.35 14.35 13.60 13.70 0.3M
2022-06-29 14.25 14.30 14.00 14.30 0.1M
2022-06-28 14.45 14.55 14.05 14.25 0.2M
2022-06-27 14.40 14.45 14.30 14.40 0.1M
2022-06-24 14.20 14.80 14.10 14.15 0.4M
2022-06-23 14.15 14.30 14.00 14.20 0.2M
2022-06-22 14.55 14.70 14.00 14.10 0.3M
2022-06-21 14.70 14.70 14.50 14.55 0.1M
2022-06-20 14.70 14.70 14.35 14.40 0.1M
2022-06-17 14.20 14.75 14.20 14.75 0.2M
2022-06-16 15.05 15.30 14.60 14.60 0.2M
2022-06-15 14.90 15.20 14.70 14.80 0.2M
2022-06-14 15.20 15.20 14.70 14.90 0.3M
2022-06-13 15.70 15.70 15.00 15.25 0.4M
2022-06-10 15.70 15.70 15.50 15.60 0.1M
2022-06-09 15.70 15.85 15.30 15.80 0.3M
2022-06-08 15.55 16.05 15.55 15.75 0.3M
2022-06-07 15.00 15.95 14.95 15.50 0.7M
2022-06-06 14.45 15.00 14.45 14.90 0.3M
2022-06-02 14.35 14.45 14.35 14.45 0.1M
2022-06-01 14.20 14.50 14.20 14.40 0.2M
2022-05-31 14.30 14.35 14.00 14.20 0.2M
2022-05-30 14.40 14.40 14.05 14.15 0.2M
2022-05-27 14.15 14.35 13.85 14.00 0.2M
2022-05-26 14.00 14.50 13.75 13.85 0.3M
2022-05-25 13.50 13.80 13.50 13.70 0.1M
2022-05-24 14.00 14.05 13.60 13.65 0.1M
2022-05-23 13.75 13.95 13.70 13.90 0.2M
2022-05-20 14.00 14.05 13.40 13.75 0.2M
2022-05-19 14.05 14.05 13.65 13.85 0.1M
2022-05-18 13.90 14.15 13.90 14.05 0.1M
2022-05-17 13.80 14.10 13.75 13.85 0.1M
2022-05-16 13.50 14.00 13.50 13.70 0.1M
2022-05-13 13.45 13.75 13.40 13.70 0.2M
2022-05-12 13.35 13.50 13.15 13.35 0.4M
2022-05-11 14.00 14.00 13.30 13.50 0.5M
2022-05-10 13.65 14.10 13.25 14.00 0.3M
2022-05-09 14.45 14.45 13.75 13.75 0.5M
2022-05-06 14.75 14.75 14.40 14.50 0.4M
2022-05-05 15.20 15.45 15.00 15.05 0.1M
2022-05-04 15.05 15.25 14.85 15.00 0.2M
2022-05-03 15.15 15.15 14.90 15.00 0.1M
2022-04-29 15.10 15.45 15.00 15.15 0.0M
2022-04-28 15.10 15.10 14.80 15.00 0.0M
2022-04-27 15.00 15.10 14.30 14.90 0.0M
2022-04-26 15.35 15.50 14.90 15.15 0.0M
2022-04-25 16.00 16.00 15.50 15.50 0.0M
2022-04-22 15.85 16.65 15.60 16.30 0.0M
2022-04-21 16.35 16.35 15.90 15.95 0.0M
2022-04-20 16.80 16.80 16.30 16.35 0.0M
2022-04-19 16.95 17.00 16.60 16.70 0.0M
2022-04-18 17.20 17.20 16.80 16.85 0.0M
2022-04-15 16.90 17.65 16.85 17.15 0.0M
2022-04-14 17.10 17.25 16.90 17.10 0.0M
2022-04-13 17.40 17.40 17.00 17.00 0.0M
2022-04-12 16.80 17.30 16.60 17.30 0.0M
2022-04-11 17.30 17.30 16.75 16.80 0.0M
2022-04-08 17.60 17.60 17.00 17.20 0.0M
2022-04-07 17.00 17.15 16.90 16.95 0.0M
2022-04-06 17.25 17.25 17.00 17.15 0.0M
2022-04-01 17.35 17.50 17.20 17.30 0.0M
2022-03-31 17.65 17.75 17.50 17.50 0.0M
2022-03-30 17.75 18.00 17.55 17.65 0.0M
2022-03-29 17.75 17.85 17.50 17.70 0.0M
2022-03-28 17.65 17.70 17.30 17.60 0.0M
2022-03-25 18.10 18.10 17.65 17.65 0.0M
2022-03-24 17.70 18.10 17.65 17.90 0.0M
2022-03-23 17.90 18.05 17.70 17.70 0.0M
2022-03-22 17.70 18.05 17.55 17.90 0.0M
2022-03-21 18.15 18.35 17.80 17.80 0.0M
2022-03-18 16.80 18.10 16.80 18.00 0.0M
2022-03-17 16.80 16.90 16.60 16.70 0.0M
2022-03-16 16.35 16.60 16.20 16.25 0.0M
2022-03-15 16.65 16.65 16.15 16.20 0.0M
2022-03-14 16.60 17.00 16.55 16.65 0.0M
2022-03-11 16.60 16.85 16.60 16.60 0.0M
2022-03-10 16.90 17.35 16.90 17.10 0.0M
2022-03-09 16.50 16.85 16.35 16.50 0.0M
2022-03-08 16.95 17.20 16.25 16.35 0.0M
2022-03-07 17.90 17.90 16.80 17.20 0.0M
2022-03-04 17.80 18.10 17.80 17.85 0.0M
2022-03-03 18.00 18.20 18.00 18.05 0.0M
2022-03-02 18.10 18.15 17.80 17.90 0.0M
2022-03-01 17.90 18.25 17.80 18.10 0.0M
2022-02-25 18.10 18.10 17.60 17.90 0.0M
2022-02-24 18.65 18.65 17.50 17.70 0.0M
2022-02-23 18.75 19.00 18.65 18.80 0.0M
2022-02-22 19.40 19.45 18.50 18.85 0.0M
2022-02-21 19.00 19.60 19.00 19.60 0.0M
2022-02-18 19.10 19.40 19.00 19.35 0.0M
2022-02-17 19.30 19.75 19.10 19.10 0.0M
2022-02-16 20.00 20.00 19.35 19.35 0.0M
2022-02-15 19.50 19.85 19.15 19.15 0.0M
2022-02-14 19.60 19.60 18.80 19.20 0.0M
2022-02-11 20.00 20.30 19.75 19.90 0.0M
2022-02-10 19.40 21.00 19.40 20.60 0.0M
2022-02-09 18.55 19.40 18.40 19.25 0.0M
2022-02-08 17.90 18.35 17.90 18.35 0.0M
2022-02-07 17.80 18.00 17.55 17.95 0.0M
2022-01-26 17.75 17.85 17.45 17.60 0.0M
2022-01-25 17.90 18.15 17.40 17.75 0.0M
2022-01-24 18.00 18.10 17.50 17.90 0.0M
2022-01-21 18.40 18.40 17.85 18.00 0.0M
2022-01-20 18.45 18.65 18.35 18.50 0.0M
2022-01-19 18.25 19.05 18.00 18.50 0.0M
2022-01-18 18.00 18.65 18.00 18.25 0.0M
2022-01-17 17.80 18.65 17.75 18.35 0.0M
2022-01-14 18.70 18.70 17.50 17.80 0.0M
2022-01-13 18.85 19.25 18.35 18.50 0.0M
2022-01-12 19.20 19.25 18.80 18.90 0.0M
2022-01-11 18.45 19.20 17.90 19.10 0.0M
2022-01-10 18.10 18.60 18.00 18.30 0.0M
2022-01-07 19.10 19.50 18.30 18.50 0.0M
2022-01-06 19.30 19.60 19.00 19.00 0.0M
2022-01-05 21.00 21.00 19.45 19.90 0.0M
2022-01-04 20.20 21.40 20.05 20.90 0.0M
2022-01-03 20.50 20.75 19.90 20.00 0.0M