Hua Jung Components Co Ltd (5328)

5328
🏛️ 대만 →
17.20
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
2021-12-30 14.95 14.95 14.75 14.80 0.0M
2021-12-29 14.80 14.95 14.75 14.85 0.0M
2021-12-28 14.60 15.05 14.60 14.85 0.0M
2021-12-27 14.45 14.70 14.45 14.60 0.0M
2021-12-24 14.80 14.80 14.45 14.45 0.0M
2021-12-23 14.35 14.70 14.30 14.60 0.0M
2021-12-22 14.30 14.45 14.20 14.30 0.0M
2021-12-21 14.30 14.30 14.10 14.15 0.0M
2021-12-20 14.20 14.50 14.00 14.30 0.0M
2021-12-17 14.45 14.50 14.20 14.20 0.0M
2021-12-16 14.55 14.60 14.45 14.45 0.0M
2021-12-15 14.30 14.55 14.30 14.40 0.0M
2021-12-14 14.70 14.70 14.30 14.30 0.0M
2021-12-13 14.65 14.75 14.60 14.65 0.0M
2021-12-10 14.70 14.75 14.55 14.60 0.0M
2021-12-09 14.90 15.10 14.80 14.85 0.0M
2021-12-08 14.85 14.90 14.75 14.75 0.0M
2021-12-07 14.90 14.95 14.75 14.80 0.0M
2021-12-06 14.75 14.85 14.65 14.80 0.0M
2021-12-03 14.80 14.85 14.70 14.70 0.0M
2021-12-02 14.75 15.00 14.50 14.60 0.0M
2021-12-01 14.60 15.00 14.50 14.80 0.0M
2021-11-30 14.45 14.70 14.45 14.50 0.0M
2021-11-29 14.10 14.50 13.80 14.25 0.0M
2021-11-26 14.95 15.00 14.40 14.50 0.0M
2021-11-25 15.30 15.30 14.95 15.00 0.0M
2021-11-24 15.00 15.25 14.85 15.10 0.0M
2021-11-23 15.30 15.35 14.90 14.90 0.0M
2021-11-22 15.20 15.40 15.05 15.35 0.0M
2021-11-19 15.05 15.50 15.00 15.05 0.0M
2021-11-18 15.30 15.35 14.95 14.95 0.0M
2021-11-17 14.95 15.35 14.90 15.25 0.0M
2021-11-16 15.00 15.15 14.85 14.95 0.0M
2021-11-15 14.75 15.10 14.70 14.95 0.0M
2021-11-12 14.85 15.00 14.70 14.75 0.0M
2021-11-11 14.90 15.00 14.75 14.85 0.0M
2021-11-10 14.80 15.00 14.80 14.95 0.0M
2021-11-09 14.80 14.95 14.75 14.90 0.0M
2021-11-08 15.10 15.15 14.70 14.70 0.0M
2021-11-05 15.35 15.35 15.00 15.10 0.0M
2021-11-04 15.30 15.45 15.15 15.20 0.0M
2021-11-03 15.10 15.55 14.95 15.15 0.0M
2021-11-02 15.80 15.90 14.95 15.00 0.0M
2021-11-01 15.75 15.85 15.50 15.75 0.0M
2021-10-29 15.60 15.60 15.40 15.40 0.0M
2021-10-28 15.80 15.95 15.45 15.45 0.0M
2021-10-27 15.35 16.00 15.35 15.50 0.0M
2021-10-26 15.40 15.45 15.15 15.15 0.0M
2021-10-25 15.30 15.40 15.05 15.25 0.0M
2021-10-22 15.50 15.50 15.10 15.15 0.0M
2021-10-21 15.40 15.65 15.20 15.25 0.0M
2021-10-20 15.50 15.55 15.30 15.30 0.0M
2021-10-19 15.35 15.55 15.10 15.30 0.0M
2021-10-18 15.65 15.65 15.10 15.10 0.0M
2021-10-15 15.60 15.75 15.45 15.55 0.0M
2021-10-14 15.10 15.50 14.90 15.50 0.0M
2021-10-13 14.95 15.05 14.50 15.00 0.0M
2021-10-12 14.90 15.15 14.80 14.90 0.0M
2021-10-08 14.95 15.45 14.95 15.30 0.0M
2021-10-07 14.75 15.75 14.60 15.30 0.0M
2021-10-06 15.05 15.10 14.35 14.35 0.0M
2021-10-05 14.25 14.90 13.65 14.80 0.0M
2021-10-04 15.25 15.45 14.30 14.35 0.0M
2021-10-01 15.85 15.85 15.10 15.10 0.0M
2021-09-30 16.00 16.05 15.70 15.90 0.0M
2021-09-29 16.20 16.45 15.70 15.75 0.0M
2021-09-28 17.20 17.20 16.40 16.50 0.0M
2021-09-27 16.50 17.25 16.50 17.15 0.0M
2021-09-24 16.65 16.80 16.45 16.50 0.0M
2021-09-23 16.75 16.90 16.40 16.40 0.0M
2021-09-22 16.70 16.90 16.35 16.35 0.0M
2021-09-17 17.10 17.50 16.65 17.20 0.0M
2021-09-16 16.90 17.55 16.90 17.10 0.0M
2021-09-15 16.60 17.40 16.50 16.85 0.0M
2021-09-14 16.55 17.15 16.45 16.60 0.0M
2021-09-13 15.85 16.75 15.70 16.55 0.0M
2021-09-10 16.00 16.10 15.80 15.80 0.0M
2021-09-09 15.80 16.10 15.50 16.00 0.0M
2021-09-08 16.65 16.85 15.65 15.75 0.0M
2021-09-07 16.45 17.30 16.30 16.65 0.0M
2021-09-06 16.80 17.00 16.30 16.35 0.0M
2021-09-03 16.10 17.55 16.05 17.00 0.0M
2021-09-02 15.95 16.15 15.65 16.00 0.0M
2021-09-01 15.85 16.15 15.80 15.85 0.0M
2021-08-31 15.95 15.95 15.80 15.80 0.0M
2021-08-30 15.70 16.20 15.55 16.00 0.0M
2021-08-27 15.60 16.40 15.40 15.70 0.0M
2021-08-26 15.55 15.80 15.35 15.50 0.0M
2021-08-25 15.00 15.80 15.00 15.50 0.0M
2021-08-24 15.35 15.45 14.85 14.90 0.0M
2021-08-23 15.10 15.45 15.00 15.25 0.0M
2021-08-20 15.40 15.45 14.65 14.75 0.0M
2021-08-19 15.85 16.00 15.00 15.10 0.0M
2021-08-18 15.10 16.10 15.00 16.05 0.0M
2021-08-17 16.20 16.30 15.40 15.40 0.0M
2021-08-16 16.35 16.75 15.90 16.00 0.0M
2021-08-13 17.10 17.15 16.50 16.50 0.0M
2021-08-12 17.00 17.45 16.95 17.05 0.0M
2021-08-11 16.85 17.55 16.55 17.30 0.0M
2021-08-10 17.55 17.75 16.80 16.85 0.0M
2021-08-09 18.10 18.65 17.55 17.55 0.0M
2021-08-06 17.90 18.80 17.45 18.00 0.0M
2021-08-05 17.60 18.30 17.50 17.75 0.0M
2021-08-04 17.65 17.95 17.40 17.40 0.0M
2021-08-03 17.70 18.05 17.50 17.50 0.0M
2021-08-02 16.95 18.15 16.45 17.85 0.0M
2021-07-30 16.90 17.20 16.55 16.55 0.0M
2021-07-29 16.80 17.00 16.50 16.85 0.0M
2021-07-28 17.20 17.65 15.85 16.55 0.0M
2021-07-27 18.00 18.35 17.20 17.20 0.0M
2021-07-26 17.55 18.60 17.50 17.75 0.0M
2021-07-23 17.90 18.50 17.25 17.45 0.0M
2021-07-22 18.10 19.70 17.70 18.00 0.0M
2021-07-21 16.80 17.95 16.25 17.95 0.0M
2021-07-20 16.85 16.95 16.20 16.35 0.0M
2021-07-19 17.30 17.40 17.00 17.05 0.0M
2021-07-16 17.30 17.95 17.00 17.15 0.0M
2021-07-15 16.60 17.85 16.60 17.60 0.0M
2021-07-14 17.45 17.45 16.40 16.60 0.0M
2021-07-13 17.65 18.15 16.60 16.90 0.0M
2021-07-12 18.20 18.50 17.50 17.60 0.0M
2021-07-09 16.80 18.50 16.65 17.90 0.0M
2021-07-08 16.85 17.30 16.50 16.95 0.0M
2021-07-07 16.00 17.65 15.85 16.85 0.0M
2021-07-06 16.10 16.40 15.70 16.05 0.0M
2021-07-05 15.60 15.90 15.10 15.60 0.0M
2021-07-02 15.20 15.65 15.15 15.20 0.0M
2021-07-01 17.10 17.10 15.55 15.75 0.0M
2021-06-30 15.55 15.55 15.55 15.55 0.0M
2021-06-29 13.45 14.30 13.45 14.15 0.0M
2021-06-28 13.05 13.25 12.75 13.20 0.0M
2021-06-25 13.30 13.35 12.90 12.90 0.0M
2021-06-24 13.20 13.30 13.00 13.10 0.0M
2021-06-23 12.85 13.25 12.85 13.10 0.0M
2021-06-22 13.15 13.15 12.70 12.80 0.0M
2021-06-21 13.50 13.50 12.80 12.85 0.0M
2021-06-18 14.15 14.20 13.65 13.65 0.0M
2021-06-17 13.60 14.20 13.45 14.00 0.0M
2021-06-16 13.95 14.00 13.40 13.50 0.0M
2021-06-15 13.60 14.20 13.50 13.90 0.0M
2021-06-11 13.75 14.05 13.60 13.60 0.0M
2021-06-10 13.75 13.85 13.55 13.80 0.0M
2021-06-09 13.70 13.75 13.40 13.60 0.0M
2021-06-08 13.65 13.65 13.40 13.55 0.0M
2021-06-07 13.80 13.80 13.00 13.45 0.0M
2021-06-04 13.80 13.90 13.55 13.70 0.0M
2021-06-03 13.80 14.10 13.80 13.95 0.0M
2021-06-02 14.45 14.55 13.70 13.80 0.0M
2021-06-01 14.20 14.45 14.10 14.35 0.0M
2021-05-31 14.30 14.70 14.10 14.15 0.0M
2021-05-28 13.80 14.15 13.80 14.05 0.0M
2021-05-27 13.70 13.95 13.50 13.65 0.0M
2021-05-26 14.00 14.10 13.60 13.75 0.0M
2021-05-25 13.90 14.40 13.60 13.90 0.0M
2021-05-24 12.75 13.60 12.70 13.45 0.0M
2021-05-21 13.00 13.15 12.70 12.95 0.0M
2021-05-20 12.95 13.10 12.50 12.55 0.0M
2021-05-19 12.50 13.10 12.30 12.85 0.0M
2021-05-18 11.70 12.50 11.60 12.50 0.0M
2021-05-17 11.40 12.25 11.40 11.40 0.0M
2021-05-14 12.70 13.35 12.50 12.65 0.0M
2021-05-13 11.50 12.80 11.20 12.55 0.0M
2021-05-12 13.20 14.20 12.25 12.40 0.0M
2021-05-11 14.65 14.65 13.60 13.60 0.0M
2021-05-10 15.45 15.45 14.75 14.85 0.0M
2021-05-07 14.20 15.50 14.20 15.40 0.0M
2021-05-06 14.90 15.30 13.90 14.20 0.0M
2021-05-05 14.80 15.35 14.35 14.85 0.0M
2021-05-04 15.70 16.00 14.15 14.60 0.0M
2021-05-03 16.85 16.85 15.65 15.70 0.0M
2021-04-29 16.80 16.95 15.95 16.95 0.0M
2021-04-28 16.65 17.00 16.35 16.65 0.0M
2021-04-27 17.45 17.45 16.50 16.65 0.0M
2021-04-26 16.25 17.50 15.85 17.50 0.0M
2021-04-23 15.90 16.40 15.60 16.05 0.0M
2021-04-22 17.50 17.50 15.80 15.90 0.0M
2021-04-21 17.10 17.40 17.05 17.10 0.0M
2021-04-20 17.80 17.80 17.00 17.40 0.0M
2021-04-19 17.10 18.00 16.90 17.85 0.0M
2021-04-16 16.20 16.75 16.10 16.70 0.0M
2021-04-15 16.35 16.35 16.00 16.20 0.0M
2021-04-14 16.35 16.70 14.90 15.80 0.0M
2021-04-13 17.15 17.15 16.30 16.35 0.0M
2021-04-12 17.40 17.50 16.80 17.15 0.0M
2021-04-09 17.90 17.90 17.00 17.25 0.0M
2021-04-08 17.25 18.60 16.75 17.95 0.0M
2021-04-07 15.95 17.60 15.70 17.60 0.0M
2021-04-06 15.70 16.10 15.30 16.00 0.0M
2021-04-01 14.90 16.10 14.55 15.70 0.0M
2021-03-31 15.00 15.10 14.65 14.70 0.0M
2021-03-30 14.95 15.15 14.60 14.90 0.0M
2021-03-29 14.90 15.05 14.45 14.70 0.0M
2021-03-26 14.80 15.20 14.60 14.95 0.0M
2021-03-25 14.80 15.10 14.50 14.65 0.0M
2021-03-24 14.85 15.50 14.80 15.00 0.0M
2021-03-23 16.50 17.30 14.80 15.20 0.0M
2021-03-22 15.65 16.40 15.60 16.40 0.0M
2021-03-19 14.40 15.00 14.35 14.95 0.0M
2021-03-18 14.30 14.60 14.20 14.25 0.0M
2021-03-17 15.20 15.20 14.30 14.30 0.0M
2021-03-16 13.95 15.30 13.85 15.30 0.0M
2021-03-15 13.30 14.10 13.30 13.95 0.0M
2021-03-12 13.45 13.70 13.30 13.35 0.0M
2021-03-11 13.05 13.65 13.05 13.40 0.0M
2021-03-10 13.25 13.35 12.85 12.85 0.0M
2021-03-09 13.15 13.20 12.80 13.15 0.0M
2021-03-08 13.50 13.55 12.90 13.00 0.0M
2021-03-05 13.20 13.65 13.20 13.30 0.0M
2021-03-04 13.50 13.80 13.35 13.45 0.0M
2021-03-03 13.40 13.75 13.05 13.55 0.0M
2021-03-02 14.30 14.30 13.35 13.45 0.0M
2021-02-26 13.80 14.30 13.70 14.00 0.0M
2021-02-25 14.20 15.20 13.90 14.35 0.0M
2021-02-24 14.00 14.60 13.85 14.00 0.0M
2021-02-23 14.00 14.20 13.60 14.00 0.0M
2021-02-22 14.10 14.35 13.90 14.00 0.0M
2021-02-19 13.25 14.35 12.95 13.85 0.0M
2021-02-18 13.40 13.50 13.05 13.30 0.0M
2021-02-17 12.90 13.00 12.50 13.00 0.0M
2021-02-05 12.30 12.30 11.80 11.85 0.0M
2021-02-04 12.30 12.40 11.90 12.00 0.0M
2021-02-03 12.00 12.40 12.00 12.10 0.0M
2021-02-02 12.10 12.35 12.05 12.20 0.0M
2021-02-01 11.95 12.20 11.55 11.80 0.0M
2021-01-29 13.15 13.20 12.20 12.20 0.0M
2021-01-28 12.95 13.25 12.90 12.90 0.0M
2021-01-27 13.45 13.55 12.95 13.45 0.0M
2021-01-26 13.60 13.70 13.20 13.20 0.0M
2021-01-25 13.10 14.25 12.75 13.80 0.0M
2021-01-22 13.45 13.45 12.80 13.00 0.0M
2021-01-21 13.20 13.75 13.10 13.10 0.0M
2021-01-20 14.00 14.00 13.10 13.20 0.0M
2021-01-19 14.25 15.60 13.90 14.45 0.0M
2021-01-18 13.00 14.25 12.25 14.25 0.0M
2021-01-15 13.90 14.05 12.95 13.00 0.0M
2021-01-14 13.95 14.10 13.40 13.80 0.0M
2021-01-13 14.00 14.20 13.55 13.75 0.0M
2021-01-12 14.35 14.70 13.50 13.50 0.0M
2021-01-11 13.40 14.70 12.95 14.70 0.0M
2021-01-08 12.45 13.40 12.20 13.40 0.0M
2021-01-07 12.35 12.55 11.70 12.20 0.0M
2021-01-06 13.35 13.50 12.05 12.05 0.0M
2021-01-05 13.05 13.70 12.90 13.35 0.0M
2021-01-04 13.25 13.60 13.00 13.05 0.0M