Hsinjing Holding Co Ltd (3713)

3713
🏛️ 대만 →
23.20
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
2025-09-30 22.85 23.45 22.85 23.20 0.1M
2025-09-26 23.35 23.50 22.80 22.85 0.2M
2025-09-25 23.60 23.85 23.25 23.50 0.1M
2025-09-24 24.50 24.55 22.55 23.30 0.6M
2025-09-23 25.00 25.00 22.95 22.95 1.0M
2025-09-22 26.80 26.85 25.50 25.50 0.8M
2025-09-19 26.85 27.80 26.45 26.85 1.0M
2025-09-18 28.00 28.00 26.25 26.75 2.2M
2025-09-17 26.65 27.60 26.50 27.60 3.3M
2025-09-16 23.80 25.10 23.80 25.10 1.2M
2025-09-15 20.80 22.85 20.80 22.85 0.9M
2025-09-12 20.00 21.45 19.90 20.80 0.6M
2025-09-11 21.40 21.80 21.30 21.35 0.2M
2025-09-10 21.15 21.55 20.90 21.30 0.2M
2025-09-09 21.80 21.80 21.35 21.40 0.2M
2025-09-08 20.05 21.80 20.05 21.20 0.5M
2025-09-05 20.15 21.25 20.05 20.70 0.1M
2025-09-04 20.30 20.40 20.05 20.05 0.1M
2025-09-03 19.70 20.20 19.50 20.05 0.1M
2025-09-02 20.05 20.25 19.75 20.00 0.1M
2025-09-01 20.30 20.35 19.95 20.30 0.1M
2025-08-29 20.05 22.20 19.00 20.30 0.9M
2025-08-28 18.70 20.35 18.60 20.35 0.7M
2025-08-27 18.90 19.05 18.30 18.50 0.2M
2025-08-26 18.90 19.30 18.80 19.30 0.1M
2025-08-25 19.30 19.30 18.65 19.25 0.0M
2025-08-22 19.30 19.30 19.10 19.25 0.1M
2025-08-21 19.40 19.40 19.00 19.25 0.0M
2025-08-20 19.40 19.80 18.60 19.70 0.1M
2025-08-19 19.45 20.05 19.30 19.70 0.1M
2025-08-18 19.10 20.00 19.10 19.45 0.2M
2025-08-15 18.55 19.05 18.40 19.05 0.1M
2025-08-14 18.85 19.05 18.50 19.00 0.1M
2025-08-13 18.80 19.10 18.75 19.00 0.0M
2025-08-12 18.85 18.90 18.80 18.80 0.0M
2025-08-11 18.95 19.00 18.95 19.00 0.0M
2025-08-08 19.55 19.55 19.00 19.10 0.1M
2025-08-07 19.55 19.55 19.20 19.20 0.0M
2025-08-06 19.00 19.55 19.00 19.55 0.0M
2025-08-05 19.50 19.60 19.50 19.50 0.0M
2025-08-04 19.45 19.65 19.30 19.45 0.1M
2025-08-01 19.40 19.75 19.35 19.50 0.1M
2025-07-31 19.40 19.45 19.40 19.40 0.0M
2025-07-30 19.50 19.50 19.40 19.40 0.1M
2025-07-29 19.80 19.80 19.35 19.35 0.1M
2025-07-28 19.60 19.65 19.55 19.55 0.0M
2025-07-25 19.05 19.55 19.00 19.55 0.0M
2025-07-24 19.50 19.55 19.50 19.50 0.1M
2025-07-23 19.75 20.35 19.40 19.60 0.0M
2025-07-22 19.75 19.80 19.15 19.50 0.1M
2025-07-21 19.90 19.95 19.80 19.80 0.1M
2025-07-18 19.90 20.15 19.50 19.60 0.3M
2025-07-17 21.00 21.00 20.40 20.50 0.2M
2025-07-16 21.40 21.40 21.20 21.40 0.0M
2025-07-15 21.60 21.75 21.50 21.50 0.1M
2025-07-14 21.75 22.20 21.75 21.80 0.1M
2025-07-11 21.60 21.80 21.50 21.75 0.1M
2025-07-10 21.60 22.75 21.60 22.30 0.3M
2025-07-09 21.15 21.60 21.15 21.60 0.0M
2025-07-08 21.30 21.80 21.30 21.80 0.0M
2025-07-07 21.35 21.95 21.30 21.95 0.1M
2025-07-04 21.60 22.00 21.45 21.80 0.1M
2025-07-03 22.40 22.40 21.50 21.80 0.1M
2025-07-02 21.20 22.60 21.20 21.70 0.1M
2025-07-01 20.60 22.60 20.50 22.40 0.3M
2025-06-30 20.65 20.65 20.50 20.55 0.0M
2025-06-27 20.50 20.55 20.40 20.50 0.0M
2025-06-26 20.20 20.20 20.15 20.15 0.0M
2025-06-25 20.15 20.40 20.05 20.40 0.0M
2025-06-24 20.05 20.40 20.05 20.40 0.0M
2025-06-23 20.05 20.15 20.05 20.15 0.1M
2025-06-20 20.10 20.15 19.95 20.15 0.0M
2025-06-19 20.30 20.50 20.05 20.20 0.0M
2025-06-18 20.30 20.35 20.25 20.25 0.0M
2025-06-17 20.30 20.40 20.30 20.30 0.0M
2025-06-16 20.15 20.40 20.15 20.40 0.0M
2025-06-13 20.15 20.35 20.15 20.15 0.0M
2025-06-12 20.50 20.75 20.10 20.10 0.1M
2025-06-11 20.65 20.65 20.40 20.40 0.0M
2025-06-10 20.40 20.90 20.20 20.90 0.1M
2025-06-09 20.45 20.50 20.10 20.45 0.0M
2025-06-06 20.30 20.80 20.30 20.40 0.1M
2025-06-05 21.40 21.40 20.30 20.75 0.1M
2025-06-04 20.10 20.60 20.05 20.30 0.1M
2025-06-03 20.10 20.60 20.10 20.40 0.1M
2025-06-02 20.50 20.50 20.00 20.40 0.0M
2025-05-29 20.70 20.80 20.70 20.80 0.1M
2025-05-28 20.35 20.70 20.00 20.70 0.0M
2025-05-27 20.15 20.85 20.00 20.70 0.0M
2025-05-26 20.00 20.35 20.00 20.15 0.0M
2025-05-23 20.95 20.95 20.20 20.35 0.2M
2025-05-22 21.00 21.00 20.70 20.95 0.0M
2025-05-21 22.20 22.20 21.00 21.40 0.1M
2025-05-20 21.05 21.15 20.70 20.70 0.1M
2025-05-19 22.45 22.45 21.50 21.50 0.2M
2025-05-16 21.35 22.50 20.40 22.25 0.3M
2025-05-15 20.00 21.80 19.70 21.60 0.4M
2025-05-14 18.70 19.85 18.50 19.85 0.3M
2025-05-13 18.05 18.50 17.90 18.50 0.2M
2025-05-12 18.15 18.15 18.00 18.05 0.0M
2025-05-09 18.10 18.15 17.90 17.90 0.1M
2025-05-08 18.05 18.35 17.95 17.95 0.0M
2025-05-07 18.00 18.10 17.90 18.05 0.0M
2025-05-06 18.10 18.10 18.00 18.00 0.0M
2025-05-05 18.15 18.40 18.05 18.15 0.0M
2025-05-02 18.00 18.25 18.00 18.20 0.0M
2025-04-30 17.75 18.20 17.70 18.10 0.2M
2025-04-29 17.90 17.90 17.70 17.70 0.1M
2025-04-28 18.30 18.30 17.90 17.95 0.1M
2025-04-25 18.40 18.40 17.85 18.05 0.2M
2025-04-24 18.50 18.50 18.25 18.40 0.0M
2025-04-23 18.50 19.20 18.40 18.70 0.1M
2025-04-22 18.10 18.50 18.00 18.50 0.0M
2025-04-21 18.00 18.70 18.00 18.50 0.1M
2025-04-18 18.00 18.20 17.55 18.00 0.0M
2025-04-17 17.85 18.00 17.75 18.00 0.0M
2025-04-16 18.00 18.30 17.95 18.05 0.0M
2025-04-15 18.40 18.40 17.95 17.95 0.1M
2025-04-14 18.50 18.90 17.85 18.10 0.2M
2025-04-11 18.00 19.30 18.00 18.00 0.4M
2025-04-10 19.95 19.95 16.35 19.95 2.1M
2025-04-09 17.20 18.60 17.00 18.15 0.1M
2025-04-08 17.00 18.80 16.95 17.40 0.2M
2025-04-07 18.80 18.80 18.80 18.80 0.0M
2025-04-02 20.50 21.40 20.05 20.85 0.0M
2025-04-01 19.75 20.40 19.75 20.35 0.0M
2025-03-31 20.70 20.70 19.65 19.80 0.1M
2025-03-28 21.00 21.10 20.70 20.80 0.0M
2025-03-27 21.00 21.30 21.00 21.30 0.0M
2025-03-26 21.50 21.50 21.15 21.45 0.0M
2025-03-25 21.00 21.70 21.00 21.50 0.0M
2025-03-24 21.20 21.40 21.20 21.20 0.0M
2025-03-21 21.00 21.15 20.70 20.95 0.0M
2025-03-20 20.45 21.00 20.20 20.70 0.0M
2025-03-19 20.20 20.45 20.20 20.45 0.0M
2025-03-18 20.50 20.50 19.30 20.20 0.2M
2025-03-17 20.85 20.85 20.00 20.70 0.1M
2025-03-14 20.70 20.95 20.10 20.90 0.1M
2025-03-13 21.30 21.30 20.75 20.75 0.0M
2025-03-12 21.75 21.75 20.60 21.35 0.0M
2025-03-11 20.85 21.80 20.85 21.80 0.0M
2025-03-10 21.60 22.00 21.35 22.00 0.0M
2025-03-07 21.80 21.85 21.15 21.70 0.0M
2025-03-06 21.80 22.15 21.60 22.15 0.0M
2025-03-05 22.20 22.20 22.00 22.15 0.0M
2025-03-04 22.30 22.30 21.90 22.20 0.0M
2025-03-03 22.10 22.10 21.95 22.05 0.0M
2025-02-27 22.15 22.15 22.00 22.10 0.0M
2025-02-26 22.35 22.35 22.00 22.20 0.0M
2025-02-25 21.95 22.65 21.95 22.40 0.0M
2025-02-24 22.40 22.40 22.00 22.00 0.0M
2025-02-21 22.45 22.45 22.45 22.45 0.0M
2025-02-20 22.20 22.45 22.20 22.45 0.0M
2025-02-19 21.85 22.75 21.85 22.50 0.0M
2025-02-18 22.40 22.40 22.20 22.35 0.0M
2025-02-17 22.10 22.40 22.10 22.40 0.0M
2025-02-14 22.50 22.50 22.30 22.35 0.0M
2025-02-13 22.00 22.30 22.00 22.30 0.0M
2025-02-12 22.40 22.40 21.80 22.35 0.0M
2025-02-11 22.45 22.45 22.20 22.45 0.0M
2025-02-10 22.80 22.80 22.50 22.60 0.0M
2025-02-07 22.45 22.85 22.20 22.85 0.0M
2025-02-06 22.30 22.90 22.30 22.55 0.0M
2025-02-05 22.40 22.40 22.20 22.20 0.0M
2025-02-04 22.50 22.50 22.10 22.40 0.0M
2025-02-03 22.70 22.75 22.00 22.00 0.0M
2025-01-22 22.95 22.95 22.75 22.75 0.0M
2025-01-21 22.60 22.95 22.60 22.95 0.0M
2025-01-20 22.50 23.05 22.45 22.95 0.0M
2025-01-17 22.70 23.20 22.45 22.70 0.0M
2025-01-16 22.75 22.75 21.90 22.35 0.0M
2025-01-15 22.05 22.10 22.05 22.10 0.0M
2025-01-14 21.55 22.15 21.55 22.15 0.0M
2025-01-13 21.60 21.60 21.30 21.50 0.0M
2025-01-10 21.60 21.70 21.50 21.60 0.0M
2025-01-09 21.80 21.80 21.50 21.50 0.0M
2025-01-08 21.60 21.80 21.50 21.80 0.0M
2025-01-07 21.60 22.00 21.60 21.65 0.0M
2025-01-06 21.80 22.00 21.50 21.60 0.0M
2025-01-03 22.10 22.10 21.40 21.85 0.0M
2025-01-02 21.40 21.40 21.25 21.35 0.0M