HTM International Holding Ltd (4924)

4924
🏛️ 대만 →
13.95
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16.30 16.30 15.80 16.15 0.0M
2021-12-29 16.00 17.00 15.95 16.30 0.0M
2021-12-28 14.80 16.25 14.80 16.25 0.0M
2021-12-27 14.70 15.05 14.70 14.80 0.0M
2021-12-24 14.60 14.70 14.60 14.70 0.0M
2021-12-23 14.65 14.65 14.30 14.60 0.0M
2021-12-22 14.40 14.55 14.40 14.55 0.0M
2021-12-21 14.40 14.50 14.30 14.50 0.0M
2021-12-20 14.50 14.50 14.30 14.45 0.0M
2021-12-17 14.55 14.65 14.50 14.50 0.0M
2021-12-16 14.50 14.95 14.50 14.55 0.0M
2021-12-15 14.50 14.80 14.45 14.45 0.0M
2021-12-14 15.90 15.90 14.40 14.55 0.0M
2021-12-13 16.10 16.60 15.95 16.00 0.0M
2021-12-10 16.70 16.90 15.70 16.10 0.0M
2021-12-09 16.80 16.80 16.15 16.80 0.0M
2021-12-08 14.10 15.30 14.10 15.30 0.0M
2021-12-07 14.00 14.05 13.90 13.95 0.0M
2021-12-06 13.85 14.00 13.85 14.00 0.0M
2021-12-03 13.75 13.85 13.75 13.85 0.0M
2021-12-02 13.70 13.75 13.70 13.75 0.0M
2021-12-01 13.40 13.85 13.35 13.85 0.0M
2021-11-30 13.80 13.80 13.75 13.80 0.0M
2021-11-29 13.80 13.80 13.80 13.80 0.0M
2021-11-26 13.80 13.85 13.80 13.85 0.0M
2021-11-25 13.80 13.85 13.80 13.85 0.0M
2021-11-24 13.80 13.80 13.80 13.80 0.0M
2021-11-23 13.80 13.85 13.80 13.85 0.0M
2021-11-22 13.80 13.85 13.75 13.85 0.0M
2021-11-19 13.80 13.85 13.80 13.85 0.0M
2021-11-18 13.85 13.85 13.75 13.80 0.0M
2021-11-17 13.70 13.85 13.70 13.85 0.0M
2021-11-16 13.85 13.85 13.85 13.85 0.0M
2021-11-15 13.85 13.85 13.30 13.80 0.0M
2021-11-12 13.85 13.85 13.85 13.85 0.0M
2021-11-11 13.40 13.40 13.40 13.40 0.0M
2021-11-10 13.90 13.90 13.85 13.85 0.0M
2021-11-09 13.90 13.90 13.50 13.85 0.0M
2021-11-08 13.75 13.90 13.75 13.90 0.0M
2021-11-05 13.35 13.85 13.35 13.85 0.0M
2021-11-04 13.50 13.85 13.50 13.85 0.0M
2021-11-03 13.75 13.75 13.75 13.75 0.0M
2021-11-02 13.50 13.85 13.50 13.85 0.0M
2021-11-01 13.85 13.85 13.85 13.85 0.0M
2021-10-29 13.90 13.90 13.90 13.90 0.0M
2021-10-28 13.85 13.85 13.85 13.85 0.0M
2021-10-27 13.90 13.90 13.80 13.90 0.0M
2021-10-26 13.90 13.90 13.90 13.90 0.0M
2021-10-25 13.55 13.90 13.55 13.90 0.0M
2021-10-22 13.85 13.85 13.85 13.85 0.0M
2021-10-21 13.90 13.90 13.90 13.90 0.0M
2021-10-20 13.80 13.90 13.80 13.90 0.0M
2021-10-19 13.40 13.90 13.40 13.90 0.0M
2021-10-18 13.90 13.90 13.90 13.90 0.0M
2021-10-15 13.30 13.85 13.30 13.85 0.0M
2021-10-14 13.30 13.30 13.30 13.30 0.0M
2021-10-13 13.80 13.80 13.80 13.80 0.0M
2021-10-12 13.80 13.80 13.80 13.80 0.0M
2021-10-08 13.60 13.70 13.60 13.70 0.0M
2021-10-07 13.35 13.70 13.25 13.70 0.0M
2021-10-06 13.80 13.80 13.80 13.80 0.0M
2021-10-05 13.25 13.80 13.25 13.80 0.0M
2021-10-04 13.90 13.90 13.90 13.90 0.0M
2021-10-01 13.80 13.80 13.80 13.80 0.0M
2021-09-30 13.85 13.85 13.85 13.85 0.0M
2021-09-28 13.85 13.85 13.85 13.85 0.0M
2021-09-27 13.40 13.65 13.40 13.65 0.0M
2021-09-24 13.40 13.90 13.00 13.90 0.0M
2021-09-23 13.80 13.85 13.80 13.85 0.0M
2021-09-22 13.85 13.85 13.85 13.85 0.0M
2021-09-17 13.45 13.90 13.45 13.90 0.0M
2021-09-16 14.00 14.00 13.50 13.90 0.0M
2021-09-15 13.80 13.85 13.80 13.85 0.0M
2021-09-13 13.90 13.90 13.90 13.90 0.0M
2021-09-10 13.50 13.70 13.50 13.70 0.0M
2021-09-09 13.35 13.80 13.35 13.60 0.0M
2021-09-08 13.35 13.85 13.35 13.85 0.0M
2021-09-07 13.85 13.90 13.85 13.90 0.0M
2021-09-06 13.90 13.90 13.90 13.90 0.0M
2021-09-03 13.90 13.90 13.90 13.90 0.0M
2021-09-02 13.85 13.85 13.55 13.85 0.0M
2021-09-01 14.00 14.00 14.00 14.00 0.0M
2021-08-31 13.95 13.95 13.95 13.95 0.0M
2021-08-30 13.55 13.95 13.50 13.95 0.0M
2021-08-27 13.95 13.95 13.95 13.95 0.0M
2021-08-26 13.95 14.00 13.95 14.00 0.0M
2021-08-25 14.00 14.00 14.00 14.00 0.0M
2021-08-24 14.00 14.00 13.55 13.90 0.0M
2021-08-23 14.00 14.00 14.00 14.00 0.0M
2021-08-20 14.00 14.00 14.00 14.00 0.0M
2021-08-19 13.75 14.00 13.70 13.90 0.0M
2021-08-18 14.00 14.00 14.00 14.00 0.0M
2021-08-17 14.05 14.10 13.55 14.00 0.0M
2021-08-16 13.80 14.00 13.80 14.00 0.0M
2021-08-13 14.10 14.10 14.10 14.10 0.0M
2021-08-12 13.80 14.10 13.80 14.10 0.0M
2021-08-11 13.75 13.95 13.55 13.95 0.0M
2021-08-10 14.00 14.00 14.00 14.00 0.0M
2021-08-09 14.30 14.30 13.80 14.00 0.0M
2021-08-06 14.05 14.05 14.00 14.00 0.0M
2021-08-05 14.20 14.35 14.20 14.35 0.0M
2021-08-04 13.80 14.35 13.80 14.20 0.0M
2021-08-03 13.80 14.15 13.80 14.15 0.0M
2021-08-02 13.65 14.30 13.65 14.30 0.0M
2021-07-30 13.65 14.00 13.65 14.00 0.0M
2021-07-29 13.55 14.30 13.55 14.20 0.0M
2021-07-28 13.65 14.15 13.65 14.15 0.0M
2021-07-27 14.05 14.40 13.90 14.20 0.0M
2021-07-26 14.10 14.45 14.00 14.45 0.0M
2021-07-23 14.40 14.55 14.00 14.55 0.0M
2021-07-22 14.60 14.75 14.60 14.75 0.0M
2021-07-21 14.60 14.60 14.60 14.60 0.0M
2021-07-20 14.40 14.50 14.40 14.45 0.0M
2021-07-19 14.60 14.90 14.60 14.90 0.0M
2021-07-16 15.10 15.10 14.50 15.05 0.0M
2021-07-15 15.10 15.10 14.85 15.10 0.0M
2021-07-14 14.65 15.05 14.65 15.00 0.0M
2021-07-13 14.55 14.55 14.40 14.50 0.0M
2021-07-12 14.85 14.90 14.60 14.90 0.0M
2021-07-09 15.25 15.25 14.20 14.90 0.0M
2021-07-08 14.60 14.70 14.50 14.70 0.0M
2021-07-07 14.75 14.75 14.40 14.70 0.0M
2021-07-06 14.80 14.90 14.70 14.90 0.0M
2021-07-05 14.50 15.30 14.50 15.30 0.0M
2021-07-02 14.50 14.50 14.50 14.50 0.0M
2021-07-01 14.50 14.80 14.00 14.50 0.0M
2021-06-30 14.55 14.70 14.55 14.70 0.0M
2021-06-29 14.90 14.90 14.60 14.85 0.0M
2021-06-28 14.40 14.80 14.40 14.80 0.0M
2021-06-25 15.10 15.15 14.60 15.15 0.0M
2021-06-24 15.60 15.60 15.10 15.10 0.0M
2021-06-23 14.60 15.10 14.60 15.05 0.0M
2021-06-22 14.30 15.25 14.30 14.50 0.0M
2021-06-21 14.50 14.85 14.20 14.85 0.0M
2021-06-18 15.00 15.00 15.00 15.00 0.0M
2021-06-17 14.50 15.00 14.50 15.00 0.0M
2021-06-16 14.70 14.90 14.65 14.70 0.0M
2021-06-15 15.10 15.10 15.00 15.00 0.0M
2021-06-11 15.10 15.35 15.10 15.10 0.0M
2021-06-10 15.60 15.60 15.50 15.50 0.0M
2021-06-09 16.05 16.05 15.70 15.70 0.0M
2021-06-08 15.50 15.95 15.20 15.45 0.0M
2021-06-07 15.10 15.70 15.00 15.50 0.0M
2021-06-04 16.40 17.35 15.65 15.95 0.0M
2021-06-03 17.15 17.70 16.45 17.35 0.0M
2021-06-02 17.00 18.60 17.00 17.15 0.0M
2021-06-01 15.50 16.95 15.50 16.95 0.0M
2021-05-31 14.15 15.45 14.15 15.45 0.0M
2021-05-28 14.05 14.15 14.00 14.05 0.0M
2021-05-27 13.90 14.20 13.90 14.20 0.0M
2021-05-26 13.80 14.10 13.80 14.10 0.0M
2021-05-25 13.50 13.80 13.50 13.80 0.0M
2021-05-24 13.50 13.75 13.50 13.75 0.0M
2021-05-21 13.55 13.70 13.55 13.70 0.0M
2021-05-20 13.90 13.90 13.35 13.35 0.0M
2021-05-19 13.50 13.80 13.25 13.70 0.0M
2021-05-18 13.15 13.90 13.15 13.90 0.0M
2021-05-17 15.15 15.15 14.00 14.40 0.0M
2021-05-14 15.60 15.65 14.70 15.55 0.0M
2021-05-13 16.55 16.55 15.25 15.65 0.0M
2021-05-12 17.10 17.10 15.95 16.55 0.0M
2021-05-11 18.70 18.70 17.10 17.70 0.0M
2021-05-10 18.50 18.70 18.00 18.70 0.0M
2021-05-07 19.40 19.40 18.55 19.10 0.0M
2021-05-06 20.10 20.10 18.65 19.05 0.0M
2021-05-05 18.15 19.50 18.15 19.50 0.0M
2021-05-04 19.15 19.35 18.40 19.25 0.0M
2021-05-03 19.55 19.65 19.30 19.30 0.0M
2021-04-29 19.55 19.70 19.40 19.70 0.0M
2021-04-28 19.95 19.95 19.60 19.90 0.0M
2021-04-27 19.60 20.05 19.60 19.95 0.0M
2021-04-26 19.65 20.00 19.65 19.65 0.0M
2021-04-23 19.90 19.90 19.55 19.80 0.0M
2021-04-22 20.25 20.25 19.55 19.70 0.0M
2021-04-21 20.80 20.80 19.30 20.60 0.0M
2021-04-20 19.90 21.50 19.80 20.90 0.0M
2021-04-19 20.10 20.10 19.80 20.00 0.0M
2021-04-16 19.25 20.05 19.10 20.05 0.0M
2021-04-15 19.15 19.15 18.60 18.95 0.0M
2021-04-14 19.10 19.35 18.60 19.15 0.0M
2021-04-13 20.25 20.25 19.10 19.55 0.0M
2021-04-12 20.40 20.40 19.80 20.00 0.0M
2021-04-09 20.00 20.35 19.70 19.80 0.0M
2021-04-08 21.00 21.00 20.65 20.65 0.0M
2021-04-07 20.50 21.00 20.40 21.00 0.0M
2021-04-06 21.50 21.80 20.35 21.00 0.0M
2021-04-01 23.70 23.70 20.85 22.00 0.0M
2021-03-31 23.65 23.80 22.30 22.30 0.0M
2021-03-30 23.90 23.95 22.60 23.60 0.0M
2021-03-29 23.00 23.90 23.00 23.70 0.0M
2021-03-26 22.80 23.20 22.70 22.75 0.0M
2021-03-25 22.85 22.95 22.60 22.80 0.0M
2021-03-24 23.00 23.00 22.75 22.85 0.0M
2021-03-23 22.65 23.05 22.55 23.00 0.0M
2021-03-22 22.55 23.00 22.50 22.65 0.0M
2021-03-19 24.50 24.50 22.40 23.50 0.0M
2021-03-18 24.40 24.85 23.80 24.50 0.0M
2021-03-17 24.95 25.15 23.90 24.40 0.0M
2021-03-16 25.05 25.25 24.05 25.00 0.0M
2021-03-15 23.35 25.45 22.90 25.20 0.0M
2021-03-12 22.30 23.20 21.55 23.15 0.0M
2021-03-11 22.65 22.80 21.30 22.10 0.0M
2021-03-10 21.70 22.00 21.30 21.90 0.0M
2021-03-09 21.35 21.60 20.45 21.60 0.0M
2021-03-08 19.55 21.40 19.45 21.10 0.0M
2021-03-05 22.25 22.25 20.30 20.30 0.0M
2021-03-04 22.55 22.95 21.00 22.10 0.0M
2021-03-03 23.50 23.70 22.75 23.00 0.0M
2021-03-02 22.85 23.50 22.30 23.50 0.0M
2021-02-26 22.10 22.90 22.10 22.85 0.0M
2021-02-25 23.00 23.70 21.00 22.90 0.0M
2021-02-24 22.45 23.05 22.10 23.00 0.0M
2021-02-23 20.35 21.95 20.00 21.95 0.0M
2021-02-22 19.10 20.00 19.10 20.00 0.0M
2021-02-19 18.15 19.20 18.10 19.10 0.0M
2021-02-18 18.60 18.95 17.80 18.90 0.0M
2021-02-17 18.20 19.00 17.65 18.70 0.0M
2021-02-05 18.20 18.40 17.50 18.20 0.0M
2021-02-04 17.90 18.00 17.50 17.95 0.0M
2021-02-03 18.05 18.50 17.20 18.00 0.0M
2021-02-02 17.90 19.00 17.80 18.80 0.0M
2021-02-01 18.65 19.00 17.80 18.90 0.0M
2021-01-29 18.60 18.80 17.90 18.60 0.0M
2021-01-28 17.70 19.00 17.45 18.00 0.0M
2021-01-27 17.80 18.00 17.30 17.90 0.0M
2021-01-26 17.40 18.00 16.60 18.00 0.0M
2021-01-25 17.65 17.65 16.50 17.50 0.0M
2021-01-22 17.25 18.00 16.75 17.70 0.0M
2021-01-21 16.25 17.90 15.75 17.90 0.0M
2021-01-20 18.75 19.70 17.45 17.45 0.0M
2021-01-19 19.60 20.75 18.50 19.35 0.0M
2021-01-18 17.45 19.05 17.00 19.05 0.0M
2021-01-15 16.15 17.50 15.90 17.35 0.0M
2021-01-14 16.60 16.60 15.80 16.00 0.0M
2021-01-13 15.60 16.30 15.50 16.20 0.0M
2021-01-12 15.35 15.70 14.85 15.55 0.0M
2021-01-11 14.80 15.30 14.80 14.85 0.0M
2021-01-08 15.15 15.40 14.50 15.25 0.0M
2021-01-07 15.35 15.35 14.70 15.25 0.0M
2021-01-06 15.00 15.60 14.50 15.20 0.0M
2021-01-05 15.20 15.25 14.10 14.90 0.0M
2021-01-04 13.30 14.50 13.30 14.50 0.0M