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
2022-12-30 56.30 56.30 56.30 56.30 0.0M
2022-12-29 55.80 56.30 55.80 56.30 0.0M
2022-12-28 55.50 56.20 55.50 56.20 0.0M
2022-12-27 56.30 56.30 56.10 56.20 0.0M
2022-12-26 56.00 56.30 55.70 56.10 0.0M
2022-12-23 55.60 56.10 55.60 56.10 0.0M
2022-12-22 56.00 56.40 56.00 56.10 0.0M
2022-12-21 56.30 56.30 56.00 56.00 0.0M
2022-12-20 56.40 56.50 56.00 56.00 0.0M
2022-12-19 56.20 56.60 56.00 56.40 0.0M
2022-12-16 56.30 56.50 55.90 56.20 0.0M
2022-12-15 56.90 57.10 56.30 56.30 0.0M
2022-12-14 56.80 57.00 56.80 57.00 0.0M
2022-12-13 56.60 56.90 56.50 56.60 0.0M
2022-12-12 56.50 56.50 56.50 56.50 0.0M
2022-12-09 56.30 56.50 56.30 56.50 0.0M
2022-12-08 56.20 56.50 56.00 56.30 0.0M
2022-12-07 56.50 56.70 56.00 56.50 0.1M
2022-12-06 56.40 56.60 55.90 56.50 0.1M
2022-12-05 56.10 56.60 55.90 56.40 0.1M
2022-12-02 56.20 56.50 56.00 56.40 0.0M
2022-12-01 56.50 57.20 56.50 56.70 0.1M
2022-11-30 56.50 56.80 56.50 56.80 0.1M
2022-11-29 56.70 56.70 56.20 56.60 0.0M
2022-11-28 56.40 56.60 55.70 56.60 0.0M
2022-11-25 56.50 56.60 56.50 56.60 0.0M
2022-11-24 56.70 57.00 56.50 56.70 0.0M
2022-11-23 56.50 56.70 56.30 56.60 0.1M
2022-11-22 56.30 56.80 56.30 56.50 0.1M
2022-11-21 56.30 56.30 55.90 56.20 0.0M
2022-11-18 56.00 56.30 55.80 56.00 0.0M
2022-11-17 56.10 56.10 55.60 55.90 0.0M
2022-11-16 56.10 56.30 55.30 55.80 0.0M
2022-11-15 55.50 56.10 54.70 56.10 0.1M
2022-11-14 54.50 55.60 54.20 55.30 0.1M
2022-11-11 54.60 55.20 53.20 54.30 0.1M
2022-11-10 53.80 54.60 53.80 54.50 0.1M
2022-11-09 53.60 53.70 53.40 53.70 0.0M
2022-11-08 53.50 53.60 53.30 53.60 0.0M
2022-11-07 53.50 53.50 53.50 53.50 0.0M
2022-11-04 53.40 53.40 53.10 53.30 0.0M
2022-11-03 52.70 53.40 52.70 53.40 0.0M
2022-11-02 53.60 53.60 53.10 53.30 0.1M
2022-11-01 53.80 54.10 53.40 54.10 0.0M
2022-10-31 53.80 53.80 53.00 53.50 0.1M
2022-10-28 53.30 54.00 53.00 53.90 0.0M
2022-10-27 53.90 54.20 53.20 54.00 0.1M
2022-10-26 53.90 54.00 53.50 54.00 0.0M
2022-10-25 54.00 54.00 53.00 53.90 0.0M
2022-10-24 54.10 54.10 53.60 54.00 0.0M
2022-10-21 54.00 54.10 53.50 54.10 0.1M
2022-10-20 54.10 54.60 53.80 54.00 0.0M
2022-10-19 55.10 55.40 54.50 55.00 0.1M
2022-10-18 55.90 55.90 55.00 55.60 0.0M
2022-10-17 55.00 55.80 55.00 55.80 0.0M
2022-10-14 56.00 56.00 55.00 55.80 0.0M
2022-10-13 56.10 56.10 54.70 55.30 0.1M
2022-10-12 55.50 55.90 55.00 55.90 0.0M
2022-10-11 54.70 55.90 54.70 55.70 0.0M
2022-10-07 55.50 56.10 55.50 55.90 0.0M
2022-10-06 56.80 56.80 55.80 56.00 0.0M
2022-10-05 56.30 56.60 56.00 56.50 0.0M
2022-10-04 56.60 56.60 56.00 56.40 0.0M
2022-10-03 55.90 56.50 55.60 56.20 0.0M
2022-09-30 55.10 55.90 55.00 55.90 0.1M
2022-09-29 55.60 55.90 55.00 55.80 0.0M
2022-09-28 55.50 55.80 54.80 55.60 0.0M
2022-09-27 55.50 56.20 55.50 56.20 0.0M
2022-09-26 55.30 55.90 55.00 55.50 0.1M
2022-09-23 56.20 56.30 55.70 56.30 0.0M
2022-09-22 56.80 56.80 55.00 56.30 0.0M
2022-09-21 56.50 56.90 56.40 56.50 0.0M
2022-09-20 56.70 56.80 56.50 56.80 0.0M
2022-09-19 56.50 56.80 56.20 56.80 0.0M
2022-09-16 56.50 56.90 56.40 56.60 0.0M
2022-09-15 56.60 57.10 56.50 57.00 0.0M
2022-09-14 56.20 57.10 56.20 56.90 0.0M
2022-09-13 56.60 57.10 56.50 57.10 0.1M
2022-09-12 56.50 56.60 56.40 56.60 0.0M
2022-09-08 57.00 57.00 56.40 56.50 0.0M
2022-09-07 57.00 57.00 56.10 56.50 0.1M
2022-09-06 57.20 57.40 56.80 57.00 0.0M
2022-09-05 56.60 57.00 56.20 56.50 0.1M
2022-09-02 56.60 56.90 56.30 56.60 0.1M
2022-09-01 56.50 57.20 56.00 57.00 0.1M
2022-08-31 56.50 57.20 56.50 56.90 0.1M
2022-08-30 56.50 57.20 56.50 57.00 0.1M
2022-08-29 57.00 57.10 56.70 57.10 0.0M
2022-08-26 55.50 57.90 55.50 57.50 0.1M
2022-08-25 55.80 55.80 55.50 55.70 0.1M
2022-08-24 55.70 55.70 55.30 55.70 0.1M
2022-08-23 56.10 56.10 55.50 55.70 0.1M
2022-08-22 55.80 56.40 55.70 55.90 0.0M
2022-08-19 56.00 56.20 55.90 56.00 0.1M
2022-08-18 55.90 56.50 55.80 56.20 0.2M
2022-08-17 56.00 56.20 55.90 56.20 0.1M
2022-08-16 56.70 57.00 56.00 56.30 0.1M
2022-08-15 57.00 57.00 56.60 56.70 0.1M
2022-08-12 57.30 57.40 56.70 57.00 0.1M
2022-08-11 58.00 58.00 57.20 57.30 0.1M
2022-08-10 57.40 57.90 57.40 57.70 0.1M
2022-08-09 57.90 58.00 57.60 57.60 0.0M
2022-08-08 57.40 58.10 57.40 58.10 0.0M
2022-08-05 57.80 58.20 57.60 58.00 0.0M
2022-08-04 58.30 58.30 57.60 58.10 0.1M
2022-08-03 58.40 58.60 58.30 58.50 0.0M
2022-08-02 58.00 58.70 57.90 58.50 0.0M
2022-08-01 58.40 58.90 58.40 58.70 0.0M
2022-07-29 58.10 58.50 58.10 58.50 0.0M
2022-07-28 58.80 58.80 58.00 58.30 0.0M
2022-07-27 58.80 58.80 58.10 58.50 0.1M
2022-07-26 58.50 58.90 58.00 58.90 0.1M
2022-07-25 61.90 62.00 61.60 61.90 0.1M
2022-07-22 61.60 62.40 61.20 62.00 0.0M
2022-07-21 61.60 62.00 61.20 62.00 0.1M
2022-07-20 61.60 62.40 61.30 61.90 0.0M
2022-07-19 62.30 62.30 61.40 62.00 0.0M
2022-07-18 62.20 62.90 61.50 62.00 0.0M
2022-07-15 62.10 62.20 62.00 62.20 0.0M
2022-07-14 61.10 62.40 61.10 62.30 0.0M
2022-07-13 61.80 62.00 61.80 61.80 0.0M
2022-07-12 61.60 62.30 60.20 61.80 0.1M
2022-07-11 62.40 62.50 62.00 62.30 0.0M
2022-07-08 62.40 62.60 62.10 62.50 0.0M
2022-07-07 62.80 62.80 61.60 62.40 0.0M
2022-07-06 62.60 62.80 62.00 62.40 0.1M
2022-07-05 63.40 63.50 63.00 63.30 0.1M
2022-07-04 63.60 64.20 63.50 63.50 0.0M
2022-07-01 64.50 64.50 63.20 63.40 0.1M
2022-06-30 64.80 64.80 63.20 64.60 0.1M
2022-06-29 65.10 65.60 64.50 64.90 0.1M
2022-06-28 65.90 65.90 65.30 65.60 0.1M
2022-06-27 65.90 66.20 65.70 66.00 0.1M
2022-06-24 66.40 66.40 65.50 65.60 0.1M
2022-06-23 65.00 65.50 64.50 65.30 0.1M
2022-06-22 65.10 65.90 65.00 65.10 0.0M
2022-06-21 65.30 66.30 65.00 65.10 0.1M
2022-06-20 66.60 66.60 64.80 65.50 0.1M
2022-06-17 66.70 67.10 66.40 66.50 0.0M
2022-06-16 67.00 67.00 66.50 66.70 0.0M
2022-06-15 66.60 67.00 66.60 66.80 0.1M
2022-06-14 66.60 66.80 66.40 66.60 0.1M
2022-06-13 66.70 67.80 66.30 66.60 0.1M
2022-06-10 66.50 67.40 66.50 67.40 0.0M
2022-06-09 67.00 67.30 67.00 67.00 0.0M
2022-06-08 67.10 67.50 67.00 67.10 0.0M
2022-06-07 67.00 67.90 66.80 67.40 0.0M
2022-06-06 66.90 67.20 66.90 67.00 0.0M
2022-06-02 67.00 67.00 66.70 67.00 0.0M
2022-06-01 66.90 67.80 66.60 67.00 0.0M
2022-05-31 66.40 67.80 66.40 66.90 0.0M
2022-05-30 67.40 68.30 67.00 67.00 0.1M
2022-05-27 65.20 65.30 65.00 65.30 0.0M
2022-05-26 65.00 65.90 64.60 65.30 0.0M
2022-05-25 65.20 66.90 65.00 65.50 0.0M
2022-05-24 65.30 65.30 64.50 64.90 4.8M
2022-05-23 65.40 65.40 65.00 65.30 0.0M
2022-05-20 65.20 65.50 65.20 65.40 0.0M
2022-05-19 65.00 65.30 64.90 65.30 0.0M
2022-05-18 65.10 65.70 64.60 65.30 0.1M
2022-05-17 65.10 65.10 64.80 65.10 0.0M
2022-05-16 65.10 65.20 64.60 65.10 0.0M
2022-05-13 65.00 65.30 64.30 65.10 0.0M
2022-05-12 64.90 65.60 64.30 64.90 0.0M
2022-05-11 64.90 65.80 64.50 65.30 0.0M
2022-05-10 64.20 65.20 64.00 65.00 0.0M
2022-05-09 65.10 65.70 65.00 65.00 0.0M
2022-05-06 64.80 65.70 64.80 65.60 0.0M
2022-05-05 65.30 66.00 65.30 65.70 0.0M
2022-05-04 65.50 65.50 65.50 65.50 0.0M
2022-05-03 65.60 65.80 64.90 65.50 0.1M
2022-04-29 65.70 66.30 65.30 65.60 0.0M
2022-04-28 65.70 66.40 65.20 65.70 0.1M
2022-04-26 67.00 67.00 66.20 66.80 0.0M
2022-04-22 68.50 68.50 67.90 67.90 0.1M
2022-04-21 68.10 68.80 67.80 68.50 0.0M
2022-04-20 68.00 68.30 67.40 68.10 0.1M
2022-04-19 67.00 67.90 66.00 67.50 1.0M
2022-04-18 65.60 66.90 65.60 66.00 0.0M
2022-04-15 67.20 67.20 64.90 66.60 0.1M
2022-04-14 66.60 67.60 66.60 66.90 0.1M
2022-04-13 65.00 67.30 65.00 66.60 0.1M
2022-04-12 64.70 64.70 63.90 64.70 0.1M
2022-04-11 65.20 66.00 62.90 64.70 0.1M
2022-04-08 66.30 66.90 65.20 65.20 0.1M
2022-04-07 67.70 68.60 64.80 66.30 0.3M
2022-04-06 67.10 69.40 67.10 67.70 0.3M
2022-04-01 62.70 66.20 61.70 66.20 0.3M
2022-03-31 62.30 63.90 61.60 63.20 0.1M
2022-03-30 60.90 61.30 60.70 61.00 0.2M
2022-03-29 60.70 61.10 60.50 60.50 3.6M
2022-03-28 60.40 60.90 60.00 60.30 0.1M
2022-03-25 60.70 61.40 60.30 60.30 0.2M
2022-03-24 60.50 60.50 59.00 60.30 0.1M
2022-03-23 60.10 60.80 60.00 60.50 0.1M
2022-03-22 58.70 60.00 58.70 59.90 0.1M
2022-03-21 58.50 58.70 58.50 58.70 0.0M
2022-03-18 57.60 59.00 57.60 58.80 0.1M
2022-03-17 57.00 57.80 57.00 57.80 0.1M
2022-03-16 57.30 58.10 57.30 57.40 0.0M
2022-03-15 57.90 57.90 57.00 57.30 0.0M
2022-03-14 56.50 57.50 56.40 57.10 0.0M
2022-03-11 56.30 57.00 56.00 56.50 0.0M
2022-03-10 57.40 57.40 56.50 56.90 0.0M
2022-03-09 56.40 56.90 56.30 56.30 0.0M
2022-03-08 56.80 56.80 56.10 56.30 0.0M
2022-03-07 56.90 58.20 56.40 56.80 0.0M
2022-03-04 57.10 57.20 57.00 57.20 0.0M
2022-03-03 57.30 57.40 57.30 57.40 0.0M
2022-03-02 57.30 57.30 56.80 57.30 0.0M
2022-03-01 56.90 57.40 56.40 57.20 0.1M
2022-02-25 56.30 57.00 56.20 57.00 0.1M
2022-02-24 57.40 57.40 56.70 57.10 0.0M
2022-02-23 57.90 57.90 57.30 57.50 0.0M
2022-02-22 57.30 57.90 57.10 57.50 0.0M
2022-02-21 57.90 57.90 57.70 57.80 0.0M
2022-02-18 57.60 57.80 57.50 57.70 0.0M
2022-02-17 57.70 58.20 56.30 57.40 0.0M
2022-02-16 58.10 58.10 57.30 57.70 0.0M
2022-02-15 57.80 57.80 57.20 57.30 0.0M
2022-02-14 57.10 57.70 56.80 57.40 0.0M
2022-02-11 57.60 58.30 57.20 57.80 0.1M
2022-02-10 58.40 58.80 58.00 58.30 0.1M
2022-02-09 58.30 59.00 58.30 58.50 0.1M
2022-02-08 59.80 59.80 58.60 58.60 0.1M
2022-02-07 57.90 58.70 57.00 58.40 0.1M
2022-01-26 56.90 57.40 56.60 57.30 0.1M
2022-01-25 57.90 57.90 56.80 57.20 0.1M
2022-01-24 56.20 57.80 56.00 57.80 0.0M
2022-01-21 56.80 56.90 56.00 56.50 0.1M
2022-01-20 58.40 58.40 55.50 56.90 0.1M
2022-01-19 57.40 58.60 57.20 58.00 0.2M
2022-01-18 55.40 57.90 55.40 57.20 0.2M
2022-01-17 55.10 55.70 55.10 55.40 0.1M
2022-01-14 55.20 55.20 54.60 55.10 0.0M
2022-01-13 55.50 55.50 55.00 55.20 0.1M
2022-01-12 55.00 55.30 54.50 55.00 0.1M
2022-01-11 54.10 55.00 54.10 55.00 0.1M
2022-01-10 54.20 54.40 54.10 54.10 0.0M
2022-01-07 54.00 54.10 53.90 54.10 0.0M
2022-01-06 54.00 54.00 53.80 54.00 0.0M
2022-01-05 54.00 54.10 53.90 54.00 0.0M
2022-01-04 54.10 54.20 53.80 54.00 0.0M
2022-01-03 54.10 54.10 53.80 54.00 0.0M