HUA YU LIEN Development Co Ltd (1436)

1436
🏛️ 대만 →
72.60
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 53.90 54.00 53.70 54.00 0.1M
2021-12-29 54.00 54.10 53.90 54.10 0.0M
2021-12-28 54.00 54.10 53.80 54.10 0.0M
2021-12-27 53.80 54.10 53.80 54.00 0.0M
2021-12-24 53.70 53.90 53.60 53.90 0.1M
2021-12-23 54.00 54.00 53.70 54.00 0.0M
2021-12-22 54.00 54.00 53.80 53.90 0.0M
2021-12-21 53.70 54.10 53.70 54.00 0.1M
2021-12-20 53.90 53.90 53.60 53.80 0.0M
2021-12-17 53.60 54.00 53.60 54.00 0.0M
2021-12-16 54.00 54.20 53.90 54.00 0.1M
2021-12-15 53.80 54.00 53.70 54.00 0.1M
2021-12-14 54.00 54.10 53.60 53.90 0.1M
2021-12-13 54.00 54.10 53.80 54.00 0.0M
2021-12-10 53.90 54.10 53.80 53.90 0.0M
2021-12-09 53.90 54.00 53.60 54.00 0.0M
2021-12-08 53.90 54.10 53.60 53.80 0.0M
2021-12-07 53.70 54.00 53.50 53.90 0.1M
2021-12-06 53.80 53.90 53.20 53.70 0.1M
2021-12-03 53.50 53.80 53.40 53.80 0.0M
2021-12-02 53.90 54.00 53.20 53.50 0.1M
2021-12-01 53.80 54.00 53.70 53.80 0.0M
2021-11-30 53.60 53.80 53.30 53.80 0.1M
2021-11-29 53.50 53.90 53.50 53.60 0.1M
2021-11-26 53.70 54.50 53.70 54.20 0.1M
2021-11-25 54.30 54.50 53.70 54.20 0.0M
2021-11-24 53.80 54.30 53.70 54.20 0.0M
2021-11-23 54.00 54.80 53.60 54.30 0.0M
2021-11-22 54.30 54.50 53.90 54.10 0.1M
2021-11-19 54.10 55.00 53.30 54.30 0.1M
2021-11-18 54.70 55.40 53.90 54.10 0.1M
2021-11-17 54.90 55.40 54.80 55.40 0.0M
2021-11-16 55.50 55.50 54.70 55.40 0.1M
2021-11-15 54.60 55.50 54.40 55.40 0.1M
2021-11-12 55.80 55.80 54.00 54.90 0.2M
2021-11-11 55.20 56.50 54.50 56.00 0.4M
2021-11-10 53.30 55.90 53.30 54.10 0.4M
2021-11-09 51.10 51.70 51.00 51.70 0.0M
2021-11-08 50.70 51.30 50.70 51.20 0.0M
2021-11-05 51.10 51.70 50.50 50.80 0.1M
2021-11-04 50.40 50.90 50.40 50.80 0.0M
2021-11-03 51.10 51.60 50.30 50.80 0.1M
2021-11-02 50.40 51.10 50.40 51.00 0.1M
2021-11-01 50.30 50.40 49.95 50.40 0.1M
2021-10-29 50.30 51.40 50.30 50.40 0.0M
2021-10-28 50.40 50.50 50.30 50.50 0.0M
2021-10-27 50.10 50.40 50.00 50.40 0.0M
2021-10-26 50.00 50.50 50.00 50.30 0.0M
2021-10-25 50.00 50.70 50.00 50.40 0.0M
2021-10-22 50.10 51.00 50.00 50.60 0.1M
2021-10-21 50.70 51.30 50.10 50.50 0.1M
2021-10-20 50.30 51.10 50.30 50.80 0.1M
2021-10-19 51.00 51.10 50.90 50.90 0.1M
2021-10-18 51.10 51.20 50.30 51.00 0.1M
2021-10-15 51.80 52.80 50.00 51.20 0.1M
2021-10-14 52.20 52.40 51.70 52.10 0.0M
2021-10-13 52.60 52.90 51.40 52.20 0.1M
2021-10-12 53.40 53.40 51.60 52.60 0.0M
2021-10-08 53.70 53.90 51.40 53.00 0.2M
2021-10-07 53.70 53.70 52.60 53.40 0.1M
2021-10-06 51.00 54.30 51.00 52.60 0.4M
2021-10-05 49.85 51.10 49.85 51.10 0.2M
2021-10-04 49.95 50.50 49.95 50.20 0.1M
2021-10-01 50.40 50.50 49.80 49.85 0.1M
2021-09-30 50.20 50.40 49.80 50.40 0.1M
2021-09-29 50.40 50.40 49.80 49.95 0.1M
2021-09-28 50.30 50.50 50.00 50.50 0.1M
2021-09-27 50.30 50.40 49.95 50.30 0.0M
2021-09-24 50.70 50.70 49.85 50.30 0.1M
2021-09-23 50.70 50.70 50.10 50.60 0.1M
2021-09-22 49.85 50.80 49.00 50.30 0.1M
2021-09-17 50.70 50.70 49.85 50.40 0.1M
2021-09-16 50.50 50.70 50.00 50.40 0.1M
2021-09-15 50.20 50.50 49.95 50.30 0.1M
2021-09-14 50.80 51.60 49.55 50.20 0.2M
2021-09-13 46.65 51.10 46.65 50.60 0.4M
2021-09-10 45.40 46.50 45.40 46.50 0.1M
2021-09-09 45.60 45.75 45.60 45.75 0.0M
2021-09-08 45.00 45.80 45.00 45.65 0.1M
2021-09-07 44.35 47.00 44.35 46.35 0.1M
2021-09-06 44.15 44.30 44.10 44.30 0.0M
2021-09-03 44.00 44.15 43.95 44.15 0.1M
2021-09-02 43.85 44.05 43.80 43.95 0.0M
2021-09-01 44.05 44.30 43.75 43.75 0.1M
2021-08-31 43.90 44.05 43.80 44.00 0.1M
2021-08-30 43.10 44.00 43.10 43.90 0.1M
2021-08-27 44.00 44.00 43.90 43.95 0.0M
2021-08-26 43.75 44.10 43.65 44.10 0.0M
2021-08-25 43.85 44.15 43.70 44.00 0.1M
2021-08-24 43.80 44.05 43.80 44.00 0.0M
2021-08-23 44.10 44.10 43.80 44.05 0.1M
2021-08-20 44.40 44.45 43.30 43.95 0.1M
2021-08-19 44.70 44.75 43.80 44.25 0.2M
2021-08-18 43.30 44.55 43.15 44.45 0.2M
2021-08-17 43.90 44.70 43.20 43.35 0.2M
2021-08-16 41.85 44.85 41.80 43.90 0.2M
2021-08-13 41.80 41.90 41.70 41.80 0.1M
2021-08-12 41.20 41.80 41.10 41.70 0.1M
2021-08-11 41.00 41.45 40.75 41.05 0.2M
2021-08-10 40.65 40.65 40.40 40.50 0.0M
2021-08-09 40.40 40.65 40.40 40.60 0.0M
2021-08-06 40.60 40.70 40.40 40.65 0.0M
2021-08-05 40.70 40.75 40.50 40.60 0.0M
2021-08-04 40.10 40.85 39.95 40.45 0.0M
2021-08-03 39.90 40.25 39.85 40.10 0.0M
2021-08-02 39.00 39.95 39.00 39.90 0.1M
2021-07-30 40.70 40.90 40.60 40.90 0.1M
2021-07-29 40.35 40.80 40.35 40.70 0.0M
2021-07-28 40.50 40.75 40.25 40.60 0.0M
2021-07-27 41.05 41.05 40.55 40.85 0.0M
2021-07-26 41.10 41.10 40.85 40.95 0.0M
2021-07-23 41.35 41.45 40.60 40.95 0.1M
2021-07-22 41.30 41.35 41.25 41.30 0.0M
2021-07-21 41.40 41.45 41.00 41.25 0.0M
2021-07-20 41.25 41.45 40.90 41.30 0.0M
2021-07-19 41.25 41.40 41.25 41.25 0.0M
2021-07-16 41.30 41.40 41.10 41.30 0.0M
2021-07-15 41.00 41.95 41.00 41.25 0.0M
2021-07-14 40.90 41.00 40.70 40.95 0.0M
2021-07-13 40.85 40.90 40.60 40.90 0.0M
2021-07-12 40.40 40.85 40.40 40.85 0.1M
2021-07-09 40.65 40.65 40.15 40.35 0.1M
2021-07-08 40.55 40.95 40.45 40.55 0.0M
2021-07-07 40.15 40.45 40.00 40.45 0.1M
2021-07-06 39.75 40.10 39.65 40.10 0.0M
2021-07-05 40.20 40.20 39.80 40.10 0.0M
2021-07-02 40.20 40.20 40.20 40.20 0.0M
2021-07-01 40.25 41.10 39.90 40.15 0.0M
2021-06-30 39.80 39.95 39.75 39.90 0.0M
2021-06-29 39.65 39.90 39.55 39.80 0.0M
2021-06-28 40.00 40.05 39.65 39.85 0.0M
2021-06-25 40.00 40.00 39.75 39.90 0.0M
2021-06-24 39.85 39.90 39.70 39.90 0.0M
2021-06-23 39.70 39.95 39.65 39.95 0.0M
2021-06-22 39.95 39.95 39.60 39.95 0.0M
2021-06-21 39.85 39.95 39.70 39.95 0.1M
2021-06-18 39.55 39.85 39.50 39.85 0.0M
2021-06-17 39.80 39.90 39.45 39.75 0.0M
2021-06-16 39.85 39.85 39.55 39.80 0.0M
2021-06-15 39.80 39.90 39.80 39.85 0.0M
2021-06-11 39.90 39.90 39.60 39.80 0.0M
2021-06-10 40.00 40.00 39.55 39.80 0.0M
2021-06-09 39.50 39.95 39.45 39.95 0.0M
2021-06-08 40.25 40.25 39.60 39.95 0.1M
2021-06-07 39.95 40.10 39.95 40.00 0.0M
2021-06-04 39.95 39.95 39.95 39.95 0.0M
2021-06-03 39.90 39.95 39.50 39.90 0.0M
2021-06-02 39.30 39.90 39.30 39.90 0.0M
2021-06-01 39.70 39.80 39.25 39.75 0.0M
2021-05-31 39.05 39.75 39.05 39.70 0.0M
2021-05-28 39.75 39.85 39.10 39.65 0.0M
2021-05-27 39.30 39.80 39.00 39.50 0.1M
2021-05-26 39.80 39.85 39.15 39.85 0.0M
2021-05-25 39.75 39.75 39.10 39.75 0.0M
2021-05-24 39.60 39.80 39.10 39.70 0.0M
2021-05-21 39.00 39.50 39.00 39.50 0.0M
2021-05-20 38.90 39.25 38.55 39.20 0.0M
2021-05-19 39.20 39.40 38.55 38.90 0.0M
2021-05-18 38.00 39.25 38.00 38.90 0.1M
2021-05-17 38.35 39.20 37.70 38.40 0.1M
2021-05-14 39.20 39.50 38.90 39.35 0.0M
2021-05-13 38.80 39.60 38.75 39.20 0.0M
2021-05-12 39.70 40.15 38.30 38.90 0.1M
2021-05-11 40.05 40.25 39.75 39.95 0.1M
2021-05-10 40.10 40.20 40.05 40.20 0.1M
2021-05-07 40.15 40.15 39.85 40.05 0.0M
2021-05-06 40.05 40.20 39.90 40.00 0.0M
2021-05-05 40.00 40.05 39.95 40.00 0.0M
2021-05-04 39.80 40.15 39.55 40.00 0.1M
2021-05-03 40.10 40.10 39.75 40.05 0.0M
2021-04-29 40.05 40.25 39.90 40.10 0.0M
2021-04-28 39.90 40.15 39.90 40.05 0.0M
2021-04-27 39.80 39.90 39.70 39.90 0.0M
2021-04-26 39.70 39.90 39.60 39.80 0.0M
2021-04-23 39.80 39.90 39.60 39.90 0.0M
2021-04-22 39.65 39.95 39.65 39.80 0.0M
2021-04-21 39.90 40.00 39.65 39.65 0.0M
2021-04-20 39.95 40.10 39.70 40.05 0.0M
2021-04-19 39.45 39.95 39.45 39.95 0.0M
2021-04-16 39.50 39.50 39.20 39.50 0.0M
2021-04-15 39.45 39.65 39.15 39.20 0.0M
2021-04-14 39.30 39.45 39.05 39.20 0.0M
2021-04-13 39.65 39.85 39.20 39.70 0.0M
2021-04-12 39.40 39.65 39.00 39.50 0.1M
2021-04-09 40.20 40.20 39.30 39.55 0.1M
2021-04-08 40.45 40.45 39.60 39.85 0.1M
2021-04-07 39.65 39.75 39.40 39.75 0.0M
2021-04-06 39.80 39.80 39.30 39.65 0.1M
2021-04-01 39.75 39.80 39.70 39.80 0.0M
2021-03-31 39.70 39.80 39.40 39.70 0.0M
2021-03-30 39.50 39.75 39.15 39.70 0.0M
2021-03-29 39.95 39.95 39.40 39.70 0.1M
2021-03-26 39.90 40.05 39.60 39.80 0.0M
2021-03-25 39.55 39.95 39.15 39.80 0.0M
2021-03-24 40.00 40.05 39.15 39.45 0.1M
2021-03-23 40.15 40.20 39.95 40.00 0.0M
2021-03-22 39.90 40.20 39.75 40.10 0.1M
2021-03-19 39.90 39.95 39.65 39.75 0.1M
2021-03-18 39.95 40.15 39.90 39.95 0.1M
2021-03-17 39.45 40.00 39.40 39.95 0.1M
2021-03-16 39.10 39.55 39.10 39.35 0.0M
2021-03-15 38.80 39.40 38.80 39.10 0.1M
2021-03-12 38.80 38.80 38.50 38.75 0.0M
2021-03-11 37.95 38.75 37.95 38.60 0.1M
2021-03-10 38.00 38.15 37.95 37.95 0.0M
2021-03-09 38.10 38.15 38.00 38.00 0.1M
2021-03-08 38.15 38.15 38.00 38.10 0.0M
2021-03-05 38.00 38.05 37.90 38.00 0.0M
2021-03-04 37.80 38.05 37.80 38.00 0.0M
2021-03-03 38.00 38.10 37.95 37.95 0.0M
2021-03-02 38.00 38.25 37.95 37.95 0.0M
2021-02-26 37.95 38.00 37.70 38.00 0.0M
2021-02-25 38.25 38.35 38.00 38.20 0.1M
2021-02-24 37.70 38.25 37.55 37.80 0.2M
2021-02-23 38.35 38.35 37.65 37.85 0.1M
2021-02-22 38.10 38.35 37.90 38.30 0.1M
2021-02-19 38.05 38.30 37.90 38.15 0.1M
2021-02-18 38.30 38.30 38.00 38.30 0.0M
2021-02-17 38.20 38.30 38.05 38.20 0.1M
2021-02-05 37.40 38.30 37.05 38.20 0.2M
2021-02-04 37.15 37.35 36.95 37.10 0.1M
2021-02-03 37.30 38.20 37.30 37.55 0.0M
2021-02-02 37.60 37.60 37.15 37.30 0.0M
2021-02-01 37.75 37.75 37.30 37.65 0.0M
2021-01-29 37.15 37.80 37.00 37.50 0.0M
2021-01-28 37.60 37.95 37.15 37.50 0.1M
2021-01-27 37.75 37.95 37.35 37.60 0.0M
2021-01-26 37.75 37.85 37.25 37.65 0.1M
2021-01-25 37.50 37.95 37.45 37.80 0.0M
2021-01-22 37.80 37.95 37.45 37.80 0.0M
2021-01-21 38.05 38.95 37.50 37.85 0.0M
2021-01-20 38.05 38.05 37.45 37.70 0.1M
2021-01-19 38.05 38.10 37.80 38.00 0.0M
2021-01-18 38.00 38.35 37.90 38.05 0.0M
2021-01-15 38.10 38.35 37.95 38.10 0.1M
2021-01-14 38.30 38.45 37.90 38.15 0.0M
2021-01-13 38.15 38.30 37.95 38.25 0.0M
2021-01-12 38.35 38.35 38.00 38.15 0.0M
2021-01-11 38.30 38.40 38.10 38.35 0.0M
2021-01-08 38.00 38.30 38.00 38.30 0.0M
2021-01-07 38.20 38.20 37.80 38.05 0.0M
2021-01-06 38.40 38.40 37.80 37.90 0.0M
2021-01-05 38.40 38.40 37.85 38.20 0.0M
2021-01-04 38.40 38.40 38.00 38.20 0.1M