Honyi Precision Industry Co Ltd (4530)

4530
🏛️ 대만 →
11.50
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 10.00 10.00 9.97 10.00 0.0M
2021-12-29 10.00 10.00 9.99 9.99 0.0M
2021-12-28 10.00 10.05 10.00 10.00 0.0M
2021-12-27 10.00 10.05 9.97 10.00 0.0M
2021-12-24 10.45 10.45 10.05 10.20 0.0M
2021-12-23 10.30 10.45 10.15 10.20 0.0M
2021-12-22 9.99 10.50 9.99 10.35 0.0M
2021-12-21 10.00 10.00 9.84 9.99 0.0M
2021-12-20 10.10 10.10 9.85 10.00 0.0M
2021-12-17 10.20 10.20 9.90 9.90 0.0M
2021-12-16 10.00 10.10 9.76 10.05 0.0M
2021-12-15 10.00 10.20 10.00 10.00 0.0M
2021-12-14 10.05 10.05 9.96 9.98 0.0M
2021-12-13 10.00 10.20 9.96 10.05 0.0M
2021-12-10 9.90 10.10 9.80 9.99 0.0M
2021-12-09 10.00 10.10 9.68 10.00 0.0M
2021-12-08 10.45 10.45 10.10 10.10 0.0M
2021-12-07 10.30 10.30 9.99 10.10 0.0M
2021-12-06 10.00 10.15 9.75 9.84 0.0M
2021-12-03 10.25 10.30 9.91 10.00 0.0M
2021-12-02 10.40 11.00 10.20 10.20 0.0M
2021-12-01 10.30 11.15 10.00 10.80 0.0M
2021-11-30 10.20 10.60 10.00 10.15 0.0M
2021-11-29 9.70 10.30 9.47 10.15 0.0M
2021-11-26 9.26 9.90 9.26 9.73 0.0M
2021-11-25 9.15 9.89 9.15 9.57 0.0M
2021-11-24 9.60 9.78 9.30 9.50 0.0M
2021-11-23 9.04 9.75 9.03 9.75 0.0M
2021-11-22 8.91 8.96 8.76 8.87 0.0M
2021-11-19 9.16 9.28 9.00 9.05 0.0M
2021-11-18 9.12 9.38 9.10 9.16 0.0M
2021-11-17 8.80 9.45 8.80 9.13 0.0M
2021-11-16 10.60 10.90 9.55 9.64 0.0M
2021-11-15 10.15 10.50 10.10 10.50 0.0M
2021-11-12 9.30 9.59 9.30 9.59 0.0M
2021-11-11 8.00 8.72 8.00 8.72 0.0M
2021-11-10 7.72 7.95 7.72 7.93 0.0M
2021-11-09 7.82 7.94 7.80 7.82 0.0M
2021-11-08 7.90 7.95 7.75 7.84 0.0M
2021-11-05 7.96 7.96 7.90 7.96 0.0M
2021-11-04 8.00 8.00 7.90 7.96 0.0M
2021-11-03 8.01 8.01 7.75 7.95 0.0M
2021-11-02 8.06 8.06 7.90 7.91 0.0M
2021-11-01 8.00 8.00 7.90 7.98 0.0M
2021-10-29 8.00 8.00 7.81 7.98 0.0M
2021-10-28 8.00 8.04 7.88 7.91 0.0M
2021-10-27 7.85 8.19 7.85 7.90 0.0M
2021-10-26 7.61 7.88 7.61 7.87 0.0M
2021-10-25 7.80 7.85 7.75 7.85 0.0M
2021-10-22 7.61 7.84 7.61 7.80 0.0M
2021-10-21 7.53 7.63 7.53 7.63 0.0M
2021-10-20 7.54 7.54 7.53 7.53 0.0M
2021-10-19 7.50 7.50 7.41 7.50 0.0M
2021-10-18 7.64 7.64 7.34 7.59 0.0M
2021-10-15 7.52 7.64 7.43 7.64 0.0M
2021-10-14 7.85 7.87 7.67 7.67 0.0M
2021-10-13 7.54 7.74 7.50 7.74 0.0M
2021-10-12 7.75 7.75 7.52 7.54 0.0M
2021-10-08 7.41 7.75 7.41 7.75 0.0M
2021-10-07 7.40 7.48 7.40 7.41 0.0M
2021-10-06 7.40 7.41 7.35 7.40 0.0M
2021-10-05 7.41 7.59 7.30 7.55 0.0M
2021-10-04 7.82 7.82 7.40 7.40 0.0M
2021-10-01 7.81 7.81 7.78 7.79 0.0M
2021-09-30 7.80 7.94 7.80 7.82 0.0M
2021-09-29 7.85 7.85 7.80 7.80 0.0M
2021-09-28 7.91 8.00 7.89 7.90 0.0M
2021-09-27 8.00 8.00 7.86 8.00 0.0M
2021-09-24 7.87 8.13 7.87 8.00 0.0M
2021-09-23 7.86 7.87 7.86 7.87 0.0M
2021-09-22 7.90 7.90 7.85 7.86 0.0M
2021-09-17 7.87 8.00 7.75 8.00 0.0M
2021-09-16 8.02 8.02 7.87 7.87 0.0M
2021-09-15 7.85 7.97 7.81 7.97 0.0M
2021-09-14 8.00 8.00 7.85 7.85 0.0M
2021-09-13 7.95 8.03 7.95 7.95 0.0M
2021-09-10 7.90 8.00 7.88 7.90 0.0M
2021-09-09 7.84 7.87 7.84 7.87 0.0M
2021-09-08 8.10 8.10 7.83 7.84 0.0M
2021-09-07 7.98 8.00 7.90 7.99 0.0M
2021-09-06 8.10 8.15 7.98 7.98 0.0M
2021-09-03 8.20 8.20 8.04 8.05 0.0M
2021-09-02 8.18 8.18 8.00 8.05 0.0M
2021-09-01 8.25 8.31 8.00 8.18 0.0M
2021-08-31 8.23 8.24 8.02 8.10 0.0M
2021-08-30 8.29 8.29 8.00 8.00 0.0M
2021-08-27 8.36 8.36 8.12 8.17 0.0M
2021-08-26 8.40 8.40 8.12 8.12 0.0M
2021-08-25 8.15 8.30 8.15 8.23 0.0M
2021-08-24 8.30 8.50 8.15 8.15 0.0M
2021-08-23 8.20 8.30 8.13 8.15 0.0M
2021-08-20 8.26 8.26 8.12 8.20 0.0M
2021-08-19 8.90 8.90 8.26 8.26 0.0M
2021-08-18 9.07 9.07 8.50 8.60 0.0M
2021-08-17 8.85 9.35 8.71 8.71 0.0M
2021-08-16 9.00 9.20 8.85 8.85 0.0M
2021-08-13 9.35 9.35 8.92 8.92 0.0M
2021-08-12 9.37 9.37 8.91 9.14 0.0M
2021-08-11 8.99 9.20 8.91 8.91 0.0M
2021-08-10 9.01 9.01 8.99 8.99 0.0M
2021-08-09 9.46 9.46 9.00 9.28 0.0M
2021-08-06 9.16 9.30 9.12 9.26 0.0M
2021-08-05 9.36 9.45 9.16 9.16 0.0M
2021-08-04 9.49 9.49 9.19 9.35 0.0M
2021-08-03 9.40 9.60 9.20 9.21 0.0M
2021-08-02 9.15 9.39 9.15 9.29 0.0M
2021-07-30 9.35 9.35 9.11 9.14 0.0M
2021-07-29 9.00 9.30 9.00 9.15 0.0M
2021-07-28 9.25 9.26 8.91 9.00 0.0M
2021-07-27 9.90 9.90 9.23 9.24 0.0M
2021-07-26 9.31 9.73 9.20 9.73 0.0M
2021-07-23 9.00 9.00 8.85 8.85 0.0M
2021-07-22 9.04 9.04 8.82 8.84 0.0M
2021-07-21 9.10 9.10 8.91 9.04 0.0M
2021-07-20 9.30 9.30 9.10 9.10 0.0M
2021-07-19 9.48 9.50 9.25 9.36 0.0M
2021-07-16 9.41 9.41 9.26 9.27 0.0M
2021-07-15 9.43 9.45 9.30 9.41 0.0M
2021-07-14 9.21 9.40 8.90 9.40 0.0M
2021-07-13 9.70 9.70 9.21 9.21 0.0M
2021-07-12 9.80 9.80 9.60 9.65 0.0M
2021-07-09 9.99 10.05 9.80 9.80 0.0M
2021-07-08 10.15 10.20 9.90 9.99 0.0M
2021-07-07 10.40 10.75 10.15 10.35 0.0M
2021-07-06 10.40 10.40 10.05 10.20 0.0M
2021-07-05 10.00 10.60 10.00 10.20 0.0M
2021-07-02 10.90 10.90 10.00 10.00 0.0M
2021-07-01 10.60 10.90 10.50 10.90 0.0M
2021-06-30 9.01 9.94 9.00 9.94 0.0M
2021-06-29 9.33 9.33 9.04 9.04 0.0M
2021-06-28 9.42 9.43 9.30 9.33 0.0M
2021-06-25 9.73 9.73 9.50 9.51 0.0M
2021-06-24 9.79 9.79 9.42 9.65 0.0M
2021-06-23 9.80 9.81 9.47 9.50 0.0M
2021-06-22 9.52 10.20 9.52 9.80 0.0M
2021-06-21 10.30 10.30 9.51 9.52 0.0M
2021-06-18 11.45 11.45 10.30 10.50 0.0M
2021-06-17 11.45 11.45 10.50 11.20 0.0M
2021-06-16 10.45 10.45 10.45 10.45 0.0M
2021-06-15 9.53 9.53 9.53 9.53 0.0M
2021-06-11 7.92 8.67 7.92 8.67 0.0M
2021-06-10 8.11 8.11 7.79 7.89 0.0M
2021-06-09 8.23 8.23 8.08 8.11 0.0M
2021-06-08 8.25 8.29 8.12 8.23 0.0M
2021-06-07 8.82 8.82 8.20 8.54 0.0M
2021-06-04 8.99 8.99 8.82 8.82 0.0M
2021-06-03 9.06 9.06 8.81 8.99 0.0M
2021-06-02 9.10 9.10 9.02 9.07 0.0M
2021-06-01 9.10 9.20 9.05 9.10 0.0M
2021-05-31 9.13 9.14 9.03 9.10 0.0M
2021-05-28 9.16 9.25 9.13 9.13 0.0M
2021-05-27 9.25 9.25 9.13 9.15 0.0M
2021-05-26 9.33 9.34 9.21 9.25 0.0M
2021-05-25 9.40 9.50 9.33 9.33 0.0M
2021-05-24 9.24 9.26 9.11 9.13 0.0M
2021-05-21 9.40 9.40 9.20 9.23 0.0M
2021-05-20 9.80 9.80 9.33 9.33 0.0M
2021-05-19 9.72 9.98 9.72 9.72 0.0M
2021-05-18 9.22 9.99 9.20 9.72 0.0M
2021-05-17 10.00 10.95 9.42 9.42 0.0M
2021-05-14 9.12 10.00 9.12 10.00 0.0M
2021-05-13 9.06 9.38 9.00 9.12 0.0M
2021-05-12 10.45 10.45 9.41 9.89 0.0M
2021-05-11 11.25 11.25 10.45 10.45 0.0M
2021-05-10 11.20 11.25 11.10 11.25 0.0M
2021-05-07 11.50 11.50 11.30 11.35 0.0M
2021-05-06 11.40 11.60 11.30 11.30 0.0M
2021-05-05 11.10 11.65 11.10 11.50 0.0M
2021-05-04 12.05 12.30 11.00 11.85 0.0M
2021-05-03 12.20 12.20 11.90 11.90 0.0M
2021-04-29 12.00 12.20 12.00 12.20 0.0M
2021-04-28 11.90 12.00 11.80 12.00 0.0M
2021-04-27 11.90 12.00 11.80 11.90 0.0M
2021-04-26 11.90 12.20 11.90 12.05 0.0M
2021-04-23 12.00 12.00 11.55 11.90 0.0M
2021-04-22 12.55 12.60 12.00 12.05 0.0M
2021-04-21 12.80 12.80 12.55 12.55 0.0M
2021-04-20 12.75 12.90 12.75 12.75 0.0M
2021-04-19 12.90 13.05 12.75 12.75 0.0M
2021-04-16 13.25 13.25 12.90 12.90 0.0M
2021-04-15 13.10 13.10 12.65 13.00 0.0M
2021-04-14 13.50 13.60 12.80 12.80 0.0M
2021-04-13 13.05 13.25 13.00 13.25 0.0M
2021-04-12 13.00 13.30 12.80 13.00 0.0M
2021-04-09 12.90 12.90 12.30 12.45 0.0M
2021-04-08 12.45 12.75 12.40 12.60 0.0M
2021-04-07 12.20 12.60 12.15 12.40 0.0M
2021-04-06 12.15 12.35 11.80 12.15 0.0M
2021-04-01 12.90 12.90 12.30 12.35 0.0M
2021-03-31 13.25 13.25 12.75 12.90 0.0M
2021-03-30 13.20 13.35 12.85 13.20 0.0M
2021-03-29 13.55 13.55 12.70 13.15 0.0M
2021-03-26 14.10 15.35 13.80 13.80 0.0M
2021-03-25 13.20 14.05 13.00 14.05 0.0M
2021-03-24 11.55 12.80 11.35 12.80 0.0M
2021-03-23 12.65 12.65 11.50 11.65 0.0M
2021-03-22 13.35 13.35 12.30 12.65 0.0M
2021-03-19 13.50 14.00 13.00 13.65 0.0M
2021-03-18 13.55 13.60 13.40 13.50 0.0M
2021-03-17 14.00 14.00 13.25 13.55 0.0M
2021-03-16 14.50 14.60 13.90 14.00 0.0M
2021-03-15 14.70 14.70 14.25 14.50 0.0M
2021-03-12 14.70 14.85 14.70 14.80 0.0M
2021-03-11 15.10 15.25 14.70 14.80 0.0M
2021-03-10 15.10 15.10 14.40 14.70 0.0M
2021-03-09 15.80 15.80 15.05 15.10 0.0M
2021-03-08 15.45 15.85 15.35 15.75 0.0M
2021-03-05 14.95 15.25 14.75 15.25 0.0M
2021-03-04 14.95 15.00 14.55 14.70 0.0M
2021-03-03 15.20 15.30 14.70 15.00 0.0M
2021-03-02 14.90 14.95 14.60 14.60 0.0M
2021-02-26 15.15 15.15 14.75 14.80 0.0M
2021-02-25 15.00 15.20 14.85 15.20 0.0M
2021-02-24 15.15 15.45 14.85 14.90 0.0M
2021-02-23 15.00 15.50 14.80 15.10 0.0M
2021-02-22 15.15 15.15 14.80 15.00 0.0M
2021-02-19 15.65 15.65 15.05 15.15 0.0M
2021-02-18 16.25 16.25 15.50 15.70 0.0M
2021-02-17 17.85 17.85 15.30 16.15 0.0M
2021-02-05 15.75 17.15 15.65 16.95 0.0M
2021-02-04 16.10 16.10 15.15 15.70 0.0M
2021-02-03 15.10 16.30 15.10 15.80 0.0M
2021-02-02 14.00 15.15 13.90 15.10 0.0M
2021-02-01 13.95 14.50 13.95 14.10 0.0M
2021-01-29 13.60 14.10 13.45 14.10 0.0M
2021-01-28 13.40 13.55 12.70 13.45 0.0M
2021-01-27 13.60 13.60 13.30 13.40 0.0M
2021-01-26 12.75 13.60 12.60 13.60 0.0M
2021-01-25 12.80 12.85 12.70 12.75 0.0M
2021-01-22 12.40 12.95 12.20 12.90 0.0M
2021-01-21 12.50 12.75 12.35 12.40 0.0M
2021-01-20 13.10 13.10 12.60 12.60 0.0M
2021-01-19 13.45 13.65 13.05 13.15 0.0M
2021-01-18 13.00 13.55 12.10 13.45 0.0M
2021-01-15 13.00 13.20 12.90 13.00 0.0M
2021-01-14 12.70 13.30 12.65 13.30 0.0M
2021-01-13 13.25 13.25 12.35 12.70 0.0M
2021-01-12 13.60 14.00 13.20 13.25 0.0M
2021-01-11 12.05 14.65 12.05 14.65 0.0M
2021-01-08 13.35 13.35 13.35 13.35 0.0M
2021-01-07 15.00 15.00 14.80 14.80 0.0M
2021-01-06 18.00 18.00 16.40 16.40 0.0M
2021-01-05 18.20 18.20 17.30 18.20 0.0M
2021-01-04 18.95 18.95 18.20 18.20 0.0M