Hotron Precision Electronic Industrial Co Ltd (3092)

3092
🏛️ 대만 →
15.65
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
2022-12-30 33.15 34.00 33.00 33.40 0.2M
2022-12-29 32.60 33.00 32.60 32.85 0.2M
2022-12-28 33.90 34.00 33.30 33.30 0.2M
2022-12-27 34.25 34.50 34.00 34.00 0.1M
2022-12-26 34.80 34.80 34.00 34.25 0.1M
2022-12-23 34.10 34.25 33.30 34.25 0.2M
2022-12-22 34.50 34.50 34.10 34.10 0.2M
2022-12-21 33.80 34.50 33.80 33.90 0.2M
2022-12-20 35.10 35.40 33.75 33.80 0.4M
2022-12-19 35.85 35.90 35.00 35.00 0.4M
2022-12-16 35.65 36.40 35.65 35.85 0.4M
2022-12-15 36.60 37.15 36.60 36.90 0.2M
2022-12-14 37.20 37.20 36.65 36.85 0.3M
2022-12-13 37.30 37.50 36.60 36.60 0.3M
2022-12-12 36.40 37.05 36.20 36.90 0.7M
2022-12-09 39.15 39.15 37.20 37.20 1.2M
2022-12-08 38.30 38.50 37.75 38.00 0.4M
2022-12-07 38.20 39.90 38.20 38.30 1.1M
2022-12-06 40.45 40.50 38.10 38.10 1.2M
2022-12-05 40.30 40.40 39.50 40.15 0.9M
2022-12-02 40.55 41.00 39.90 40.00 1.6M
2022-12-01 41.10 41.45 40.15 40.55 3.1M
2022-11-30 39.95 41.80 39.10 41.00 6.5M
2022-11-29 35.85 39.05 35.40 39.05 4.1M
2022-11-28 35.65 36.00 35.00 35.50 0.6M
2022-11-25 35.90 37.45 35.30 35.50 1.2M
2022-11-24 35.55 36.00 35.45 35.60 0.2M
2022-11-23 35.40 36.00 35.40 35.50 0.1M
2022-11-22 35.85 36.15 35.25 35.35 0.1M
2022-11-21 37.00 37.00 35.85 35.85 0.1M
2022-11-18 37.50 37.80 36.05 36.35 0.4M
2022-11-17 37.15 38.65 37.15 37.50 0.4M
2022-11-16 37.15 37.70 36.75 36.75 0.3M
2022-11-15 37.90 37.95 37.15 37.15 0.3M
2022-11-14 35.75 38.10 35.75 37.50 0.4M
2022-11-11 36.20 36.90 35.60 35.80 0.4M
2022-11-10 36.10 36.35 35.60 35.70 0.1M
2022-11-09 36.50 36.75 36.20 36.35 0.1M
2022-11-08 36.30 36.55 35.75 36.00 0.2M
2022-11-07 35.70 36.20 35.40 35.50 0.3M
2022-11-04 35.80 35.80 34.70 35.20 0.2M
2022-11-03 35.70 35.85 35.40 35.40 0.2M
2022-11-02 34.80 36.10 34.50 35.85 0.3M
2022-11-01 34.40 34.90 34.00 34.80 0.5M
2022-10-31 33.80 34.60 33.75 34.05 0.1M
2022-10-28 33.45 34.35 33.25 33.80 0.2M
2022-10-27 32.70 34.05 32.70 33.85 0.3M
2022-10-26 33.30 33.95 32.70 33.40 0.4M
2022-10-25 35.40 35.50 32.85 33.05 1.6M
2022-10-24 33.40 35.00 33.40 35.00 0.8M
2022-10-21 33.25 33.25 31.60 31.85 0.2M
2022-10-20 33.10 33.30 31.50 32.20 0.2M
2022-10-19 34.00 34.10 33.05 33.05 0.2M
2022-10-18 34.05 34.75 33.55 33.55 0.2M
2022-10-17 33.10 34.00 32.70 33.95 0.1M
2022-10-14 33.15 34.60 32.65 34.05 0.4M
2022-10-13 34.45 34.60 31.40 31.50 0.8M
2022-10-12 34.90 35.20 34.40 34.70 0.1M
2022-10-11 36.50 36.50 35.00 35.00 0.3M
2022-10-07 37.15 37.95 36.50 36.90 0.2M
2022-10-06 37.45 37.85 37.30 37.50 0.1M
2022-10-05 37.70 38.35 37.50 37.50 0.2M
2022-10-04 38.00 38.00 36.85 37.55 0.2M
2022-10-03 35.90 37.60 35.80 37.15 0.2M
2022-09-30 35.70 37.00 35.00 36.25 0.5M
2022-09-29 36.40 37.35 36.20 36.70 0.3M
2022-09-28 38.65 38.95 35.95 35.95 0.6M
2022-09-27 37.80 39.00 37.40 38.90 0.3M
2022-09-26 39.90 39.90 37.65 37.80 0.7M
2022-09-23 40.80 41.20 39.80 40.10 0.4M
2022-09-22 40.15 40.80 39.65 40.80 0.3M
2022-09-21 40.55 40.75 40.10 40.15 0.2M
2022-09-20 41.30 41.30 40.45 40.55 0.2M
2022-09-19 41.60 41.60 40.25 40.25 0.6M
2022-09-16 41.95 42.00 41.50 41.60 0.3M
2022-09-15 42.10 42.50 41.70 41.70 0.3M
2022-09-14 41.90 42.30 41.50 42.00 0.2M
2022-09-13 42.60 42.85 42.30 42.55 0.2M
2022-09-12 43.50 43.55 41.90 42.10 0.5M
2022-09-08 44.50 44.50 43.50 43.50 0.2M
2022-09-07 43.40 43.50 43.00 43.10 0.2M
2022-09-06 44.30 45.35 43.70 43.70 0.4M
2022-09-05 46.30 46.50 44.75 44.95 0.4M
2022-09-02 46.05 46.50 45.85 46.30 0.2M
2022-09-01 48.00 48.00 46.25 46.25 0.4M
2022-08-31 48.40 48.55 47.80 47.95 0.5M
2022-08-30 46.75 48.40 46.75 48.10 0.4M
2022-08-29 46.00 47.15 45.65 46.75 0.5M
2022-08-26 47.60 48.25 47.45 47.45 0.5M
2022-08-25 47.20 47.75 47.10 47.15 0.4M
2022-08-24 47.35 47.80 47.10 47.10 0.3M
2022-08-23 46.80 47.50 46.05 47.30 0.4M
2022-08-22 46.50 47.15 46.00 46.80 0.3M
2022-08-19 47.30 47.50 46.20 46.30 0.6M
2022-08-18 46.00 47.20 45.40 46.85 0.7M
2022-08-17 44.95 48.30 44.70 46.00 1.8M
2022-08-16 44.90 45.45 44.25 44.25 0.5M
2022-08-15 43.00 44.90 43.00 44.40 1.0M
2022-08-12 41.85 43.10 41.50 42.80 0.5M
2022-08-11 42.45 43.70 41.40 41.50 1.1M
2022-08-10 40.25 41.20 40.25 40.75 0.4M
2022-08-09 41.00 41.00 40.10 40.25 0.2M
2022-08-08 40.20 40.85 39.80 40.80 0.2M
2022-08-05 40.00 41.25 40.00 40.20 0.3M
2022-08-04 40.30 40.70 39.45 39.85 0.3M
2022-08-03 40.70 41.55 40.20 40.20 0.3M
2022-08-02 42.20 42.20 40.50 40.80 0.5M
2022-08-01 42.20 42.75 41.45 42.45 0.3M
2022-07-29 42.60 42.60 42.10 42.15 0.1M
2022-07-28 43.60 43.60 41.80 41.80 0.3M
2022-07-27 42.15 42.95 41.80 42.80 0.2M
2022-07-26 44.20 44.20 42.15 42.15 0.3M
2022-07-25 44.40 44.40 43.60 43.60 0.2M
2022-07-22 46.20 46.20 44.00 44.20 0.4M
2022-07-21 43.95 45.30 42.90 45.00 0.6M
2022-07-20 44.05 44.25 42.90 42.90 0.3M
2022-07-19 43.90 44.00 43.35 43.50 0.2M
2022-07-18 43.80 44.20 43.50 43.90 0.3M
2022-07-15 43.00 43.25 41.95 43.00 0.3M
2022-07-14 42.15 43.35 41.60 43.00 0.3M
2022-07-13 41.00 42.50 40.50 42.30 0.5M
2022-07-12 41.80 41.80 39.40 40.00 0.6M
2022-07-11 43.00 43.40 42.10 42.10 0.3M
2022-07-08 42.80 43.90 42.10 43.20 0.4M
2022-07-07 40.80 42.80 40.35 42.80 0.4M
2022-07-06 42.50 42.55 40.25 40.35 0.5M
2022-07-05 43.15 43.50 41.35 42.25 0.5M
2022-07-04 41.70 42.95 41.60 42.35 0.4M
2022-07-01 42.50 43.80 41.50 41.60 1.0M
2022-06-30 45.70 45.75 43.00 43.00 0.7M
2022-06-29 45.85 46.30 45.30 45.80 0.3M
2022-06-28 47.80 47.80 45.85 45.85 0.4M
2022-06-27 46.50 47.80 46.50 47.80 0.2M
2022-06-24 46.50 47.35 45.75 45.85 0.3M
2022-06-23 46.80 47.40 45.25 45.65 0.5M
2022-06-22 48.20 48.40 46.55 46.55 0.5M
2022-06-21 46.00 48.25 45.60 48.00 0.6M
2022-06-20 49.80 49.80 45.50 45.70 1.4M
2022-06-17 48.60 49.90 48.20 49.90 0.7M
2022-06-16 51.50 52.20 49.30 49.30 0.9M
2022-06-15 51.90 52.40 51.40 51.50 0.3M
2022-06-14 50.80 52.20 50.50 51.90 0.5M
2022-06-13 52.80 52.80 51.10 51.40 0.5M
2022-06-10 53.00 53.90 53.00 53.10 0.3M
2022-06-09 53.70 54.60 52.90 53.90 0.3M
2022-06-08 54.40 54.80 53.10 53.10 0.4M
2022-06-07 53.00 54.40 52.80 53.80 0.5M
2022-06-06 53.00 53.40 52.40 52.60 0.3M
2022-06-02 54.00 54.60 53.00 53.50 0.3M
2022-06-01 53.80 54.70 53.50 53.90 0.6M
2022-05-31 52.70 53.80 52.50 53.50 0.6M
2022-05-30 52.20 53.00 52.10 52.80 0.7M
2022-05-27 51.80 52.20 51.30 51.40 0.5M
2022-05-26 51.80 52.00 50.70 50.90 0.5M
2022-05-25 50.00 51.40 49.60 50.90 0.5M
2022-05-24 51.10 51.30 49.85 50.00 0.5M
2022-05-23 51.30 52.00 50.70 50.70 0.4M
2022-05-20 50.80 51.80 50.40 51.30 0.9M
2022-05-19 48.95 50.60 48.95 50.40 0.5M
2022-05-18 50.90 51.20 50.40 50.70 0.5M
2022-05-17 49.85 50.60 49.40 50.10 0.8M
2022-05-16 48.80 50.00 48.50 49.30 1.2M
2022-05-13 49.90 50.20 48.50 48.50 1.8M
2022-05-12 50.90 52.60 49.30 49.30 4.3M
2022-05-11 57.80 58.30 53.10 53.10 3.9M
2022-05-10 57.80 59.50 57.30 59.00 1.5M
2022-05-09 61.10 61.20 59.00 59.00 1.1M
2022-05-06 61.50 62.50 61.20 61.40 1.0M
2022-05-05 64.80 65.50 62.80 62.80 1.5M
2022-05-04 63.10 64.00 62.50 63.70 0.9M
2022-05-03 62.00 63.30 61.30 62.80 1.0M
2022-04-29 61.00 63.20 61.00 62.20 1.5M
2022-04-28 61.20 61.90 59.90 60.00 1.0M
2022-04-27 58.90 61.40 58.60 60.80 1.7M
2022-04-26 63.00 63.30 61.50 62.00 1.1M
2022-04-25 61.50 63.50 60.10 62.00 2.3M
2022-04-22 65.20 66.20 64.30 64.30 2.5M
2022-04-21 64.00 66.30 64.00 64.60 2.4M
2022-04-20 63.10 64.70 63.10 63.30 1.7M
2022-04-19 61.70 63.90 61.70 62.80 1.2M
2022-04-18 61.30 63.40 61.20 62.00 1.7M
2022-04-15 63.90 65.20 62.40 62.40 2.0M
2022-04-14 65.60 67.20 64.10 64.50 4.6M
2022-04-13 62.70 66.40 61.80 66.00 5.7M
2022-04-12 64.10 65.30 60.00 62.80 6.9M
2022-04-11 71.30 71.40 64.60 64.80 10.3M
2022-04-08 71.30 74.50 70.40 71.70 10.0M
2022-04-07 71.40 72.40 68.80 69.90 6.3M
2022-04-06 70.00 72.60 69.70 71.90 6.0M
2022-04-01 67.40 71.00 67.00 70.50 6.7M
2022-03-31 68.60 69.20 66.90 68.40 3.0M
2022-03-30 69.10 69.80 67.70 68.20 4.5M
2022-03-29 69.00 70.60 68.10 68.90 5.0M
2022-03-28 67.80 68.80 65.50 68.50 3.4M
2022-03-25 67.70 70.50 66.90 67.20 10.7M
2022-03-24 67.00 68.10 65.70 67.00 5.0M
2022-03-23 66.40 66.80 64.80 65.20 2.6M
2022-03-22 64.00 67.20 64.00 65.30 5.6M
2022-03-21 60.00 65.10 59.90 64.30 4.7M
2022-03-18 58.60 59.40 58.20 59.20 0.8M
2022-03-17 58.30 60.20 58.30 58.40 1.9M
2022-03-16 58.90 58.90 57.00 57.30 1.0M
2022-03-15 58.00 58.50 56.80 58.00 0.7M
2022-03-14 59.50 60.20 58.00 58.00 0.8M
2022-03-11 59.30 60.00 57.80 59.20 1.0M
2022-03-10 60.00 60.60 59.20 59.50 1.6M
2022-03-09 60.50 60.50 58.10 58.30 1.0M
2022-03-08 58.50 61.80 56.60 57.60 2.1M
2022-03-07 62.20 63.30 59.60 59.80 1.9M
2022-03-04 65.10 66.80 63.40 63.40 3.8M
2022-03-03 63.60 65.10 63.20 65.00 2.5M
2022-03-02 62.50 65.00 62.10 63.50 3.3M
2022-03-01 60.60 63.80 60.50 62.50 2.1M
2022-02-25 60.40 61.10 59.70 60.50 2.2M
2022-02-24 63.30 63.30 59.30 59.50 4.1M
2022-02-23 65.70 65.70 63.60 64.70 3.5M
2022-02-22 65.50 68.30 63.10 64.00 11.6M
2022-02-21 60.70 66.10 59.30 66.10 13.0M
2022-02-18 56.30 60.10 56.00 60.10 3.7M
2022-02-17 56.50 57.60 56.30 56.60 1.9M
2022-02-16 55.20 56.40 55.00 55.90 1.1M
2022-02-15 53.90 55.00 53.20 54.30 1.0M
2022-02-14 53.70 53.70 52.60 53.50 0.4M
2022-02-11 53.90 54.40 53.40 53.70 0.5M
2022-02-10 54.30 54.50 53.40 53.90 0.4M
2022-02-09 53.60 54.60 53.60 54.30 0.6M
2022-02-08 52.50 53.90 52.20 53.50 0.7M
2022-02-07 50.60 52.60 50.60 52.30 0.7M
2022-01-26 50.20 51.00 50.00 50.00 0.5M
2022-01-25 50.50 51.00 50.20 50.20 0.4M
2022-01-24 51.10 51.30 50.10 50.50 0.5M
2022-01-21 53.10 53.10 50.80 51.10 0.9M
2022-01-20 52.90 53.50 52.30 53.50 0.2M
2022-01-19 53.00 53.00 52.10 52.50 0.3M
2022-01-18 53.90 54.40 53.00 53.00 0.3M
2022-01-17 52.60 54.00 52.60 53.80 0.3M
2022-01-14 52.60 53.10 51.80 52.60 0.5M
2022-01-13 53.40 53.50 52.50 52.70 0.3M
2022-01-12 54.50 54.50 52.90 52.90 0.4M
2022-01-11 54.90 55.60 53.60 53.60 0.5M
2022-01-10 53.80 54.70 52.80 54.50 0.7M
2022-01-07 57.00 57.00 53.50 54.50 1.1M
2022-01-06 55.00 56.50 54.60 56.50 0.7M
2022-01-05 56.30 56.30 55.00 55.00 0.5M
2022-01-04 56.60 57.50 55.20 56.40 1.6M
2022-01-03 56.30 56.70 54.40 54.60 0.8M