Hsin Kao Gas Co Ltd (9931)

9931
🏛️ 대만 →
34.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.20 39.90 39.00 39.90 0.0M
2022-12-29 39.05 39.05 39.05 39.05 0.0M
2022-12-28 39.50 39.55 39.05 39.05 0.0M
2022-12-27 39.10 39.10 39.10 39.10 0.0M
2022-12-23 39.10 39.10 39.10 39.10 0.0M
2022-12-21 39.05 39.05 39.05 39.05 0.0M
2022-12-20 39.80 39.80 39.80 39.80 0.0M
2022-12-16 39.55 39.55 39.55 39.55 0.0M
2022-12-15 39.90 39.95 39.90 39.95 0.0M
2022-12-14 39.35 39.40 39.35 39.40 0.0M
2022-12-13 39.00 39.00 39.00 39.00 0.0M
2022-12-09 38.75 38.80 38.75 38.80 0.0M
2022-12-08 39.00 39.00 39.00 39.00 0.0M
2022-12-07 39.00 39.00 39.00 39.00 0.0M
2022-12-06 39.05 39.05 39.05 39.05 0.0M
2022-12-02 39.15 39.15 39.05 39.05 0.0M
2022-12-01 39.00 39.15 39.00 39.15 0.0M
2022-11-30 38.80 39.10 38.80 39.10 0.0M
2022-11-29 38.60 38.80 38.60 38.80 0.0M
2022-11-28 39.00 39.00 38.40 38.40 0.0M
2022-11-25 39.10 39.20 39.10 39.20 0.0M
2022-11-24 39.30 39.30 39.20 39.20 0.0M
2022-11-22 39.20 39.40 39.20 39.40 0.0M
2022-11-21 38.95 39.50 38.90 39.45 0.0M
2022-11-18 38.90 38.95 38.90 38.95 0.0M
2022-11-16 39.50 39.75 39.50 39.75 0.0M
2022-11-11 39.85 39.85 39.85 39.85 0.0M
2022-11-09 39.15 39.45 39.15 39.45 0.0M
2022-11-08 39.25 39.50 39.20 39.50 0.0M
2022-11-07 39.00 39.25 39.00 39.25 0.0M
2022-11-04 39.00 39.00 39.00 39.00 0.0M
2022-11-02 39.15 39.20 39.15 39.15 0.0M
2022-11-01 38.70 39.75 38.70 39.70 0.0M
2022-10-31 39.95 39.95 38.70 39.45 0.0M
2022-10-27 39.30 39.90 39.30 39.90 0.0M
2022-10-26 39.30 39.30 39.30 39.30 0.0M
2022-10-25 39.30 39.30 39.30 39.30 0.0M
2022-10-21 38.50 38.50 38.40 38.40 0.0M
2022-10-20 38.65 38.65 38.40 38.40 0.0M
2022-10-17 38.05 38.45 37.95 38.45 0.0M
2022-10-13 38.00 38.40 38.00 38.40 0.0M
2022-10-11 38.50 38.60 38.50 38.50 0.0M
2022-10-07 38.55 38.65 38.50 38.50 0.0M
2022-10-06 38.65 38.65 38.65 38.65 0.0M
2022-10-05 38.65 38.70 38.60 38.65 0.0M
2022-10-04 38.60 38.70 38.60 38.65 0.0M
2022-10-03 38.60 38.60 38.55 38.60 0.0M
2022-09-30 39.15 39.15 38.55 38.55 0.0M
2022-09-29 38.60 39.35 38.60 39.25 0.0M
2022-09-28 38.60 38.60 38.60 38.60 0.0M
2022-09-26 38.70 38.80 38.50 38.50 0.0M
2022-09-23 38.60 38.70 38.60 38.70 0.0M
2022-09-22 38.50 38.50 38.50 38.50 0.0M
2022-09-21 39.05 39.05 38.55 38.55 0.0M
2022-09-20 39.35 39.50 39.35 39.45 0.0M
2022-09-19 38.65 38.65 38.55 38.55 0.0M
2022-09-16 38.70 38.70 38.70 38.70 0.0M
2022-09-15 39.30 39.30 38.65 38.70 0.0M
2022-09-14 38.55 38.65 38.55 38.65 0.0M
2022-09-13 38.95 38.95 38.95 38.95 0.0M
2022-09-12 39.35 39.75 39.35 39.35 0.0M
2022-09-08 39.30 39.35 39.30 39.35 0.0M
2022-09-07 39.00 39.30 38.80 38.80 0.0M
2022-09-06 39.10 39.20 39.10 39.20 0.0M
2022-09-05 39.10 39.10 39.00 39.10 0.0M
2022-09-02 38.85 39.05 38.75 39.05 0.0M
2022-09-01 39.00 39.75 38.80 39.15 0.0M
2022-08-31 39.25 39.30 38.85 39.00 0.0M
2022-08-30 39.50 39.50 39.10 39.20 0.1M
2022-08-29 39.45 39.50 39.45 39.50 0.0M
2022-08-26 39.85 39.90 39.60 39.90 0.0M
2022-08-25 39.70 39.90 39.70 39.90 0.0M
2022-08-24 39.60 39.70 39.60 39.70 0.0M
2022-08-23 39.60 39.70 39.60 39.70 0.0M
2022-08-22 39.95 40.00 39.70 39.70 0.0M
2022-08-19 39.60 39.75 39.60 39.75 0.0M
2022-08-18 39.55 39.65 39.50 39.65 0.0M
2022-08-17 39.65 39.65 39.55 39.55 0.0M
2022-08-16 39.65 39.65 39.65 39.65 0.0M
2022-08-15 39.70 39.85 39.60 39.65 0.0M
2022-08-12 39.70 39.70 39.70 39.70 0.0M
2022-08-11 39.55 39.75 39.45 39.75 0.0M
2022-08-10 39.70 39.90 39.60 39.60 0.0M
2022-08-05 39.55 39.85 39.55 39.85 0.0M
2022-08-04 39.55 39.55 39.55 39.55 0.0M
2022-08-03 39.65 39.65 39.50 39.55 0.0M
2022-08-02 39.90 39.90 39.70 39.85 0.0M
2022-07-29 39.95 39.95 39.90 39.90 0.0M
2022-07-28 39.65 39.85 39.65 39.85 0.0M
2022-07-27 40.05 40.05 39.90 39.95 0.0M
2022-07-26 39.80 40.50 39.70 40.50 0.0M
2022-07-25 39.80 39.80 39.80 39.80 0.0M
2022-07-22 39.40 39.75 39.40 39.75 0.0M
2022-07-21 39.45 39.75 39.45 39.65 0.0M
2022-07-20 39.95 39.95 39.35 39.85 0.0M
2022-07-19 39.85 39.85 39.85 39.85 0.0M
2022-07-18 39.55 40.00 39.55 39.85 0.0M
2022-07-15 40.55 40.55 40.00 40.00 0.0M
2022-07-14 39.85 39.95 39.70 39.95 0.0M
2022-07-13 39.85 39.85 39.85 39.85 0.0M
2022-07-12 39.30 39.85 39.30 39.85 0.0M
2022-07-08 40.00 40.00 39.90 39.90 0.0M
2022-07-07 39.55 39.90 39.55 39.80 0.0M
2022-07-06 41.30 41.30 40.00 40.25 0.0M
2022-07-05 40.95 41.10 40.15 41.10 0.0M
2022-07-04 39.90 42.50 39.90 40.95 0.0M
2022-07-01 40.85 41.30 40.85 41.10 0.0M
2022-06-30 40.80 40.80 40.70 40.70 0.0M
2022-06-29 41.50 41.50 40.70 40.70 0.0M
2022-06-28 41.80 41.80 41.10 41.20 0.0M
2022-06-27 41.00 41.45 41.00 41.15 0.0M
2022-06-24 41.10 41.10 40.55 41.00 0.0M
2022-06-23 40.75 40.80 40.40 40.80 0.0M
2022-06-22 40.80 40.80 40.80 40.80 0.0M
2022-06-21 40.50 41.15 40.50 40.85 0.0M
2022-06-16 40.90 40.90 40.50 40.55 0.0M
2022-06-15 40.50 41.45 40.45 40.90 0.0M
2022-06-14 40.00 40.00 39.75 39.85 0.0M
2022-06-13 40.20 40.25 39.95 39.95 0.0M
2022-06-10 40.40 40.40 40.40 40.40 0.0M
2022-06-08 40.50 40.50 40.40 40.40 0.0M
2022-06-07 40.70 40.70 40.70 40.70 0.0M
2022-06-06 41.15 41.15 41.15 41.15 0.0M
2022-06-02 41.05 41.05 41.00 41.00 0.0M
2022-06-01 41.10 41.10 41.05 41.05 0.0M
2022-05-31 41.75 41.75 41.00 41.00 0.0M
2022-05-30 41.35 42.00 41.10 41.10 0.0M
2022-05-27 40.80 42.70 40.80 42.00 0.0M
2022-05-26 41.00 41.00 40.60 40.60 0.0M
2022-05-25 40.35 40.80 40.35 40.60 0.0M
2022-05-24 40.35 40.70 40.20 40.30 0.0M
2022-05-23 40.35 40.80 40.35 40.80 0.0M
2022-05-20 40.95 41.00 40.90 41.00 0.0M
2022-05-19 40.05 41.30 40.05 41.30 0.0M
2022-05-18 40.70 41.30 40.50 41.30 0.0M
2022-05-17 40.40 40.90 40.40 40.75 0.0M
2022-05-16 40.30 40.40 40.20 40.40 0.0M
2022-05-13 40.10 40.20 40.00 40.00 0.0M
2022-05-12 39.80 40.25 39.80 40.10 0.0M
2022-05-11 39.80 39.80 39.80 39.80 0.0M
2022-05-10 39.50 39.65 39.40 39.65 0.0M
2022-05-09 39.85 39.85 39.80 39.85 0.0M
2022-05-06 39.55 39.95 39.55 39.80 0.0M
2022-05-05 40.75 41.00 40.30 40.45 0.0M
2022-05-04 40.30 40.30 39.85 40.00 0.0M
2022-05-03 39.85 40.00 39.85 40.00 0.0M
2022-04-29 39.50 39.90 39.50 39.85 0.0M
2022-04-28 39.65 39.90 39.65 39.85 0.0M
2022-04-27 39.55 39.60 39.55 39.55 0.0M
2022-04-25 39.70 39.70 39.70 39.70 0.0M
2022-04-22 39.50 39.95 39.50 39.70 0.0M
2022-04-21 39.80 39.80 39.80 39.80 0.0M
2022-04-20 40.05 40.05 39.60 39.65 0.0M
2022-04-19 39.90 40.00 39.90 40.00 0.0M
2022-04-18 39.90 39.90 39.90 39.90 0.0M
2022-04-15 39.70 39.90 39.70 39.80 0.0M
2022-04-14 39.60 39.70 39.60 39.70 0.0M
2022-04-13 39.75 39.75 39.70 39.75 0.0M
2022-04-12 40.00 40.00 39.70 39.70 0.0M
2022-04-11 40.50 40.50 40.00 40.10 0.0M
2022-04-08 41.10 41.20 40.70 40.70 0.0M
2022-04-07 40.35 43.85 40.35 41.10 0.1M
2022-04-06 39.80 40.30 39.80 40.30 0.0M
2022-04-01 40.05 40.05 40.00 40.00 0.0M
2022-03-31 39.90 40.05 39.90 40.05 0.0M
2022-03-30 39.90 39.90 39.85 39.90 0.0M
2022-03-29 39.80 39.80 39.55 39.60 0.0M
2022-03-25 39.85 39.85 39.80 39.80 0.0M
2022-03-24 39.40 39.60 39.40 39.60 0.0M
2022-03-23 39.80 39.80 39.60 39.80 0.0M
2022-03-22 39.75 39.80 39.75 39.80 0.0M
2022-03-18 39.75 39.80 39.75 39.80 0.0M
2022-03-17 39.80 39.80 39.80 39.80 0.0M
2022-03-16 39.80 39.80 39.80 39.80 0.0M
2022-03-15 39.95 39.95 39.20 39.30 0.0M
2022-03-14 39.50 39.50 39.50 39.50 0.0M
2022-03-11 39.50 40.00 39.50 39.50 0.0M
2022-03-10 39.50 39.50 39.50 39.50 0.0M
2022-03-09 39.90 40.00 39.50 39.50 0.0M
2022-03-08 38.85 39.95 38.85 39.95 0.0M
2022-03-07 39.25 39.40 39.15 39.15 0.0M
2022-03-04 39.90 39.95 39.60 39.60 0.0M
2022-03-03 39.50 39.50 39.20 39.50 0.0M
2022-03-02 39.50 39.50 39.50 39.50 0.0M
2022-03-01 39.90 40.80 39.90 39.90 0.0M
2022-02-25 39.45 40.05 39.45 40.05 0.0M
2022-02-24 39.35 39.40 39.30 39.35 0.0M
2022-02-23 41.20 41.20 39.80 39.80 0.0M
2022-02-22 39.20 39.20 39.10 39.20 0.0M
2022-02-21 39.80 39.95 39.80 39.95 0.0M
2022-02-18 39.25 39.50 39.25 39.35 0.0M
2022-02-17 39.35 39.35 39.25 39.25 0.0M
2022-02-16 39.25 39.25 39.25 39.25 0.0M
2022-02-15 39.50 39.50 39.20 39.25 0.0M
2022-02-14 39.50 39.55 39.50 39.50 0.0M
2022-02-10 40.00 40.00 39.95 39.95 0.0M
2022-02-09 39.65 40.00 39.40 40.00 0.0M
2022-02-08 39.40 39.40 39.35 39.40 0.0M
2022-02-07 39.65 39.70 39.10 39.35 0.0M
2022-01-26 39.65 39.65 39.65 39.65 0.0M
2022-01-24 39.55 39.55 39.55 39.55 0.0M
2022-01-20 39.70 40.05 39.70 40.00 0.0M
2022-01-19 39.30 39.65 39.30 39.65 0.0M
2022-01-18 39.75 39.75 39.75 39.75 0.0M
2022-01-14 39.50 39.75 39.50 39.75 0.0M
2022-01-13 39.75 39.75 39.75 39.75 0.0M
2022-01-12 40.05 40.05 39.55 39.95 0.0M
2022-01-11 39.50 39.50 39.50 39.50 0.0M
2022-01-10 39.60 39.60 39.60 39.60 0.0M
2022-01-07 39.70 39.70 39.70 39.70 0.0M
2022-01-06 39.75 39.90 39.75 39.90 0.0M
2022-01-05 39.80 39.80 39.70 39.70 0.1M
2022-01-04 40.00 40.00 40.00 40.00 0.0M