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
2023-12-29 35.70 35.75 35.20 35.45 0.6M
2023-12-28 35.20 35.75 35.20 35.65 0.4M
2023-12-27 35.60 35.70 35.10 35.30 0.3M
2023-12-26 35.50 35.70 35.25 35.50 0.5M
2023-12-25 35.60 36.00 35.00 35.00 0.4M
2023-12-22 35.10 35.30 34.80 34.80 0.1M
2023-12-21 34.90 35.20 34.75 35.00 0.1M
2023-12-20 34.35 34.95 34.35 34.95 0.3M
2023-12-19 34.90 34.90 34.25 34.35 0.4M
2023-12-18 35.00 35.45 34.75 34.80 0.4M
2023-12-15 34.90 35.00 34.70 34.85 0.2M
2023-12-14 35.00 35.20 34.70 34.70 0.2M
2023-12-13 35.10 35.10 34.65 34.75 0.3M
2023-12-12 35.00 35.05 34.65 34.85 0.1M
2023-12-11 35.15 35.15 34.80 34.90 0.1M
2023-12-08 35.10 35.15 34.90 34.90 0.2M
2023-12-07 35.30 35.55 35.00 35.05 0.3M
2023-12-06 35.40 35.60 35.20 35.30 0.2M
2023-12-05 35.80 35.80 35.35 35.35 0.1M
2023-12-04 35.80 36.00 35.50 35.65 0.4M
2023-12-01 35.50 35.65 35.25 35.55 0.2M
2023-11-30 35.65 35.75 35.20 35.45 0.3M
2023-11-29 35.80 35.80 35.10 35.30 0.2M
2023-11-28 35.25 35.60 35.25 35.50 0.2M
2023-11-27 36.00 36.00 35.10 35.25 0.2M
2023-11-24 35.60 36.05 35.60 35.70 0.1M
2023-11-23 35.80 36.20 35.60 35.60 0.5M
2023-11-22 35.25 35.65 35.25 35.60 0.3M
2023-11-21 35.20 35.45 35.20 35.25 0.2M
2023-11-20 35.05 35.30 34.85 35.20 0.2M
2023-11-17 34.75 35.30 34.75 35.15 0.2M
2023-11-16 34.80 35.20 34.75 34.75 0.3M
2023-11-15 34.80 34.80 34.20 34.50 0.3M
2023-11-14 35.00 35.10 34.30 34.30 0.3M
2023-11-13 34.90 35.10 34.50 34.55 0.3M
2023-11-10 35.10 35.10 34.75 34.85 0.2M
2023-11-09 35.45 35.45 35.10 35.10 0.1M
2023-11-08 35.70 35.90 35.40 35.50 0.1M
2023-11-07 35.45 35.70 35.30 35.50 0.2M
2023-11-06 35.40 35.55 35.25 35.35 0.1M
2023-11-03 35.50 35.80 35.15 35.15 0.2M
2023-11-02 35.20 35.60 35.00 35.20 0.4M
2023-11-01 34.80 35.05 34.65 34.75 0.2M
2023-10-31 36.10 36.10 34.75 34.75 0.3M
2023-10-30 35.30 36.00 35.30 35.70 0.2M
2023-10-27 35.50 35.95 35.20 35.30 0.2M
2023-10-26 35.80 36.10 35.20 35.20 0.3M
2023-10-25 35.80 36.20 35.75 35.95 0.2M
2023-10-24 35.15 35.90 35.15 35.60 0.4M
2023-10-23 34.85 35.50 34.70 35.05 0.2M
2023-10-20 35.10 35.10 34.00 34.85 0.4M
2023-10-19 34.95 35.40 34.70 34.95 0.4M
2023-10-18 35.90 36.00 34.90 34.90 0.6M
2023-10-17 36.55 36.75 35.90 35.90 0.4M
2023-10-16 37.00 37.10 36.40 36.55 0.3M
2023-10-13 37.00 37.40 36.90 36.95 0.2M
2023-10-12 37.00 37.10 36.35 37.10 0.4M
2023-10-11 38.20 38.20 36.70 36.70 0.6M
2023-10-06 38.00 38.20 37.70 37.75 0.2M
2023-10-05 37.10 38.50 37.10 37.80 0.8M
2023-10-04 37.70 37.70 36.85 37.05 0.4M
2023-10-03 38.00 38.40 37.75 37.75 0.5M
2023-10-02 37.60 38.10 37.35 38.00 0.6M
2023-09-28 37.25 37.80 37.10 37.20 0.5M
2023-09-27 37.30 37.75 37.00 37.20 0.4M
2023-09-26 37.20 37.90 37.15 37.25 0.5M
2023-09-25 37.00 38.75 37.00 37.20 0.9M
2023-09-22 37.10 37.30 36.20 37.20 1.4M
2023-09-21 38.90 38.90 37.50 37.50 2.5M
2023-09-20 36.50 39.10 36.45 38.95 5.1M
2023-09-19 36.50 36.70 35.80 35.85 0.4M
2023-09-18 35.50 36.50 35.35 36.30 0.5M
2023-09-15 36.35 36.50 35.55 35.65 0.3M
2023-09-14 34.60 37.00 34.60 35.90 0.8M
2023-09-13 35.15 35.80 35.15 35.35 0.2M
2023-09-12 35.20 35.60 35.15 35.30 0.2M
2023-09-11 35.95 35.95 35.10 35.20 0.4M
2023-09-08 36.35 36.35 35.85 35.95 0.3M
2023-09-07 36.00 36.65 36.00 36.35 0.3M
2023-09-06 36.70 36.70 35.75 36.00 0.5M
2023-09-05 36.20 36.60 36.00 36.60 0.3M
2023-09-04 36.20 36.25 35.60 36.00 0.4M
2023-09-01 36.40 36.85 36.15 36.20 0.5M
2023-08-31 36.70 36.70 36.00 36.40 0.3M
2023-08-30 35.65 36.40 35.50 36.25 0.4M
2023-08-29 35.50 35.60 35.20 35.45 0.2M
2023-08-28 35.55 36.00 35.30 35.30 0.4M
2023-08-25 35.50 35.65 35.10 35.55 0.3M
2023-08-24 36.00 36.15 35.40 35.50 0.5M
2023-08-23 36.00 36.10 35.40 35.50 0.5M
2023-08-22 36.40 36.40 35.45 35.60 0.6M
2023-08-21 36.40 36.40 35.60 35.70 0.7M
2023-08-18 36.95 37.80 36.10 36.10 1.1M
2023-08-17 36.50 37.20 35.70 36.50 1.0M
2023-08-16 37.00 37.10 36.20 36.60 0.7M
2023-08-15 37.30 38.00 37.05 37.10 0.7M
2023-08-14 39.75 40.00 37.05 37.05 2.0M
2023-08-11 40.00 41.35 40.00 40.05 1.2M
2023-08-10 40.00 41.40 39.75 40.30 1.5M
2023-08-09 39.60 40.75 38.90 40.60 1.4M
2023-08-08 41.90 41.90 39.50 39.50 2.5M
2023-08-07 42.72 42.77 41.07 42.04 2.6M
2023-08-04 42.04 43.98 41.26 42.28 7.7M
2023-08-02 40.19 42.23 40.05 40.29 3.4M
2023-08-01 40.63 42.72 39.42 40.78 4.8M
2023-07-31 42.23 44.22 40.78 41.12 10.8M
2023-07-28 38.80 41.55 38.20 41.55 7.2M
2023-07-27 36.20 38.25 36.15 37.80 1.4M
2023-07-26 35.95 36.30 35.40 35.60 0.4M
2023-07-25 35.70 35.90 35.15 35.90 0.7M
2023-07-24 37.35 37.35 34.20 35.15 1.6M
2023-07-21 37.75 37.90 37.15 37.35 0.3M
2023-07-20 37.50 38.10 37.15 38.05 0.4M
2023-07-19 37.80 38.40 37.10 37.15 0.6M
2023-07-18 38.90 39.05 37.65 37.70 0.8M
2023-07-17 37.50 39.30 36.90 38.75 1.4M
2023-07-14 37.75 37.80 37.25 37.40 0.4M
2023-07-13 38.05 38.40 37.10 37.10 0.9M
2023-07-12 39.70 39.70 38.00 38.00 0.7M
2023-07-11 39.75 39.85 39.00 39.00 1.0M
2023-07-10 38.65 39.15 38.05 38.80 0.6M
2023-07-07 38.65 38.65 37.65 38.15 0.7M
2023-07-06 39.50 39.70 38.65 38.65 1.0M
2023-07-05 39.30 41.00 39.30 39.75 2.5M
2023-07-04 40.10 40.80 39.25 39.35 1.8M
2023-07-03 39.05 40.35 38.85 39.90 2.1M
2023-06-30 38.95 39.50 38.60 38.60 0.5M
2023-06-29 37.85 39.65 37.75 38.55 1.0M
2023-06-28 38.00 38.10 37.30 37.50 0.3M
2023-06-27 38.45 39.00 37.50 37.50 0.8M
2023-06-26 40.05 40.35 38.20 39.00 1.7M
2023-06-21 39.45 40.20 38.75 40.10 1.6M
2023-06-20 38.60 40.85 38.60 39.50 2.2M
2023-06-19 37.50 39.45 37.40 39.00 1.4M
2023-06-16 38.90 38.90 37.50 37.50 1.2M
2023-06-15 39.55 39.55 37.35 38.45 1.9M
2023-06-14 37.30 40.20 36.90 39.55 4.4M
2023-06-13 37.40 37.40 36.40 36.80 0.5M
2023-06-12 37.40 37.50 36.50 36.80 0.7M
2023-06-09 36.95 37.50 36.65 37.00 0.4M
2023-06-08 37.35 37.35 36.25 36.35 0.3M
2023-06-07 36.75 37.40 36.60 36.90 0.3M
2023-06-06 37.20 37.55 36.70 36.75 0.4M
2023-06-05 36.30 37.20 36.30 36.95 0.8M
2023-06-02 35.60 36.30 35.25 36.00 0.7M
2023-06-01 35.65 35.85 35.20 35.25 0.2M
2023-05-31 35.25 35.70 34.85 35.45 0.3M
2023-05-30 35.45 35.50 35.00 35.10 0.3M
2023-05-29 35.35 35.95 35.35 35.45 0.4M
2023-05-26 36.00 36.00 35.25 35.25 0.3M
2023-05-25 36.40 36.40 35.70 35.80 0.1M
2023-05-24 35.75 36.10 35.40 36.00 0.3M
2023-05-23 35.90 36.20 35.70 35.75 0.2M
2023-05-22 35.40 36.00 35.15 35.70 0.2M
2023-05-19 36.00 36.40 35.35 35.35 0.3M
2023-05-18 36.15 36.40 35.75 35.75 0.4M
2023-05-17 34.90 35.90 34.90 35.80 0.4M
2023-05-16 34.50 35.10 34.50 34.85 0.3M
2023-05-15 34.00 34.30 33.80 34.30 0.3M
2023-05-12 34.60 34.60 33.45 34.15 0.8M
2023-05-11 36.80 36.80 35.00 35.00 0.9M
2023-05-10 36.40 36.50 36.00 36.50 0.2M
2023-05-09 37.60 37.95 36.30 36.30 0.7M
2023-05-08 37.65 37.70 37.10 37.45 0.2M
2023-05-05 37.65 37.65 36.95 37.05 0.4M
2023-05-04 38.30 38.35 37.55 37.55 0.4M
2023-05-03 38.20 39.15 37.85 38.05 0.6M
2023-05-02 37.75 38.80 37.75 38.20 0.7M
2023-04-28 37.20 37.90 37.00 37.75 0.5M
2023-04-27 36.50 36.85 36.10 36.60 0.3M
2023-04-26 35.85 36.35 35.45 36.10 0.4M
2023-04-25 37.40 37.55 36.00 36.20 0.7M
2023-04-24 37.05 37.60 36.85 37.25 0.6M
2023-04-21 38.15 38.80 37.00 37.00 2.0M
2023-04-20 40.60 41.15 38.35 38.35 5.8M
2023-04-19 37.70 40.60 37.40 40.60 5.6M
2023-04-18 37.50 37.75 36.80 36.95 0.7M
2023-04-17 36.00 37.20 36.00 37.20 0.7M
2023-04-14 36.20 36.30 35.80 35.90 0.4M
2023-04-13 36.15 36.60 35.70 36.00 0.5M
2023-04-12 35.35 36.20 34.90 36.15 0.8M
2023-04-11 35.10 35.45 35.00 35.00 0.3M
2023-04-10 35.75 35.75 35.15 35.20 0.4M
2023-04-07 34.70 35.20 34.70 35.10 0.3M
2023-04-06 34.90 35.05 34.70 34.70 0.3M
2023-03-31 34.85 34.85 34.70 34.70 0.2M
2023-03-30 34.60 34.90 34.55 34.65 0.3M
2023-03-29 35.00 35.05 34.60 34.60 0.4M
2023-03-28 36.20 36.30 34.95 34.95 0.8M
2023-03-27 36.40 36.85 36.20 36.20 0.4M
2023-03-24 36.35 36.50 36.15 36.40 0.5M
2023-03-23 37.00 37.20 36.10 36.40 1.8M
2023-03-22 37.35 37.80 37.10 37.10 0.4M
2023-03-21 37.05 38.15 37.00 37.25 0.5M
2023-03-20 36.80 37.40 36.65 36.90 0.2M
2023-03-17 36.55 37.00 36.40 36.80 0.3M
2023-03-16 37.20 37.50 35.80 36.20 0.5M
2023-03-15 37.05 37.80 37.05 37.20 0.3M
2023-03-14 37.30 37.30 36.70 36.85 0.3M
2023-03-13 37.75 37.75 36.10 36.90 0.8M
2023-03-10 39.40 39.40 37.80 37.90 1.1M
2023-03-09 40.25 40.40 39.00 39.80 1.8M
2023-03-08 38.60 39.90 38.60 39.75 1.8M
2023-03-07 37.85 38.75 37.85 38.55 0.5M
2023-03-06 37.05 38.20 37.05 37.90 0.4M
2023-03-03 37.50 37.50 37.00 37.00 0.3M
2023-03-02 38.00 38.00 37.05 37.05 0.4M
2023-03-01 37.80 38.00 37.50 37.50 0.4M
2023-02-24 38.90 38.90 37.80 37.80 0.6M
2023-02-23 37.52 38.00 37.52 37.76 0.4M
2023-02-22 37.91 38.24 37.32 37.52 0.4M
2023-02-21 38.44 38.63 37.86 37.86 0.6M
2023-02-20 37.18 38.49 37.03 38.15 0.9M
2023-02-17 37.85 38.50 37.80 38.45 0.3M
2023-02-16 38.00 38.35 37.50 37.90 0.5M
2023-02-15 37.50 39.75 37.35 38.00 1.1M
2023-02-14 37.00 37.70 37.00 37.50 0.3M
2023-02-13 36.90 37.35 36.75 36.80 0.3M
2023-02-10 37.50 37.65 36.80 36.95 0.5M
2023-02-09 37.35 37.45 37.00 37.10 0.2M
2023-02-08 37.30 37.80 37.15 37.15 0.4M
2023-02-07 36.90 37.30 36.75 37.00 0.3M
2023-02-06 36.60 37.40 36.50 36.95 0.3M
2023-02-03 36.85 37.30 36.50 36.50 0.5M
2023-02-02 36.60 37.10 36.55 36.55 0.3M
2023-02-01 35.90 36.80 35.75 36.55 0.7M
2023-01-31 35.25 36.00 35.25 35.35 0.3M
2023-01-30 34.50 35.60 34.45 35.25 0.4M
2023-01-17 34.10 34.45 34.00 34.10 0.1M
2023-01-16 34.60 34.70 34.00 34.00 0.2M
2023-01-13 34.90 34.95 34.60 34.60 0.2M
2023-01-12 35.15 35.60 34.90 34.90 0.2M
2023-01-11 34.80 35.75 34.80 35.15 0.3M
2023-01-10 35.20 35.20 34.80 34.80 0.1M
2023-01-09 35.15 35.40 35.05 35.05 0.3M
2023-01-06 34.20 34.75 33.50 34.75 0.1M
2023-01-05 34.80 35.15 34.00 34.00 0.2M
2023-01-04 33.90 34.50 33.90 34.25 0.2M
2023-01-03 33.45 33.80 32.90 33.70 0.1M