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
2023-12-29 82.50 83.00 82.00 82.90 0.1M
2023-12-28 82.80 84.30 82.00 82.40 0.1M
2023-12-27 78.50 83.40 78.50 82.60 0.3M
2023-12-26 77.40 78.20 77.40 78.20 0.1M
2023-12-25 77.30 77.60 77.30 77.60 0.0M
2023-12-22 77.40 77.60 77.20 77.40 0.0M
2023-12-21 77.50 77.50 77.20 77.40 0.0M
2023-12-20 77.70 77.70 77.50 77.50 0.0M
2023-12-19 78.30 78.30 77.50 77.50 0.0M
2023-12-18 78.00 78.10 77.70 77.80 0.0M
2023-12-15 77.80 78.00 77.60 78.00 0.1M
2023-12-14 77.60 77.80 77.50 77.80 0.1M
2023-12-13 77.50 77.70 77.50 77.60 0.0M
2023-12-12 77.40 77.70 77.20 77.70 0.0M
2023-12-11 78.00 78.00 77.60 77.90 0.1M
2023-12-08 77.30 77.70 77.00 77.70 0.0M
2023-12-07 77.80 77.80 77.30 77.40 0.1M
2023-12-06 76.40 78.60 76.40 77.90 0.2M
2023-12-05 76.50 76.70 76.00 76.70 0.1M
2023-12-04 76.50 76.90 76.40 76.60 0.1M
2023-12-01 76.80 77.10 76.30 76.60 0.1M
2023-11-30 77.50 77.50 76.50 76.80 0.0M
2023-11-29 77.10 77.40 76.40 77.40 0.0M
2023-11-28 77.20 77.50 77.10 77.40 0.0M
2023-11-27 77.30 77.40 76.90 77.30 0.0M
2023-11-24 77.20 77.90 77.20 77.30 0.0M
2023-11-23 77.50 77.50 77.20 77.20 0.0M
2023-11-22 77.10 77.60 77.10 77.50 0.0M
2023-11-21 77.40 77.50 77.30 77.40 0.0M
2023-11-20 77.40 77.40 77.10 77.40 0.0M
2023-11-17 77.00 77.50 77.00 77.40 0.0M
2023-11-16 78.00 78.00 77.40 77.80 0.0M
2023-11-15 75.90 77.70 75.00 77.70 0.2M
2023-11-14 76.80 76.80 75.20 76.00 0.1M
2023-11-13 78.00 78.00 74.30 76.80 0.3M
2023-11-10 77.90 77.90 77.20 77.70 0.2M
2023-11-09 77.50 78.30 77.50 78.00 0.3M
2023-11-08 75.80 77.50 75.30 77.30 0.4M
2023-11-07 76.00 76.00 74.60 75.90 0.2M
2023-11-06 75.20 76.10 74.00 76.00 0.2M
2023-11-03 72.00 75.70 71.70 75.00 0.4M
2023-11-02 68.60 70.90 68.60 70.90 0.3M
2023-11-01 67.60 68.90 67.30 68.90 0.1M
2023-10-31 67.60 67.70 67.40 67.50 0.1M
2023-10-30 67.10 67.60 66.90 67.50 0.1M
2023-10-27 66.50 67.10 66.50 66.90 0.1M
2023-10-26 65.80 67.00 65.80 66.50 0.1M
2023-10-25 65.60 66.20 65.60 66.10 0.2M
2023-10-24 65.40 65.90 65.40 65.60 0.0M
2023-10-23 65.10 65.40 65.00 65.40 0.0M
2023-10-20 65.00 65.70 65.00 65.40 0.0M
2023-10-19 65.40 65.40 65.00 65.40 0.0M
2023-10-18 65.70 65.70 65.10 65.40 0.0M
2023-10-17 65.70 65.90 65.40 65.70 0.0M
2023-10-16 65.90 65.90 65.50 65.70 0.0M
2023-10-13 65.90 66.00 65.40 66.00 0.0M
2023-10-12 65.60 65.90 65.10 65.10 0.0M
2023-10-11 65.50 67.30 65.50 66.10 0.1M
2023-10-06 65.40 66.10 65.40 65.90 0.0M
2023-10-05 64.60 65.40 64.60 65.40 0.0M
2023-10-04 65.00 65.20 64.40 65.00 0.0M
2023-10-03 65.20 65.20 64.50 65.20 0.1M
2023-10-02 65.00 65.20 65.00 65.10 0.0M
2023-09-28 65.00 65.10 64.80 65.10 0.0M
2023-09-27 64.80 65.00 64.60 65.00 0.0M
2023-09-26 64.80 64.90 64.60 64.80 0.0M
2023-09-25 64.80 65.10 64.80 64.80 0.0M
2023-09-22 64.90 64.90 64.40 64.80 0.0M
2023-09-21 64.50 65.20 64.40 64.70 0.0M
2023-09-20 64.70 64.70 64.60 64.60 0.0M
2023-09-19 64.90 65.00 64.60 64.60 0.0M
2023-09-18 65.30 65.30 64.70 65.20 0.0M
2023-09-15 65.30 65.40 64.60 65.00 0.0M
2023-09-14 64.70 65.50 64.70 64.70 0.0M
2023-09-13 64.40 64.70 64.40 64.70 0.0M
2023-09-12 65.00 65.00 64.00 64.80 0.1M
2023-09-11 65.10 65.10 64.40 65.10 0.1M
2023-09-08 66.00 66.10 65.00 65.10 0.1M
2023-09-07 66.40 67.10 66.00 66.50 0.1M
2023-09-06 67.10 67.10 66.70 67.00 0.0M
2023-09-05 67.20 67.30 67.00 67.10 0.0M
2023-09-04 67.50 67.50 67.00 67.20 0.0M
2023-09-01 66.50 67.30 66.50 67.20 0.1M
2023-08-31 66.80 67.00 66.50 66.80 0.0M
2023-08-30 66.80 67.40 66.10 66.50 4.0M
2023-08-29 64.90 67.00 64.90 66.10 0.1M
2023-08-28 64.50 65.30 64.50 64.90 0.1M
2023-08-25 63.90 64.20 63.90 64.10 0.0M
2023-08-24 63.60 64.10 63.60 64.10 0.0M
2023-08-23 63.60 63.80 63.40 63.60 0.0M
2023-08-22 63.50 63.60 63.30 63.60 0.0M
2023-08-21 63.90 64.30 63.50 63.70 0.1M
2023-08-18 63.50 64.00 63.50 63.90 0.0M
2023-08-17 63.90 63.90 63.70 63.80 0.1M
2023-08-16 63.70 63.90 63.60 63.80 0.0M
2023-08-15 62.90 64.00 62.90 63.60 0.0M
2023-08-14 62.80 63.80 62.50 62.90 0.1M
2023-08-11 62.90 63.10 62.70 62.90 0.0M
2023-08-10 63.20 63.30 62.90 63.10 0.0M
2023-08-09 63.30 63.50 63.10 63.20 0.0M
2023-08-08 63.30 63.90 63.20 63.50 0.0M
2023-08-07 63.30 63.80 63.30 63.60 0.0M
2023-08-04 63.00 63.70 63.00 63.50 0.0M
2023-08-02 63.20 64.00 63.20 63.20 0.0M
2023-08-01 63.40 63.60 63.00 63.20 0.1M
2023-07-31 63.20 63.50 63.10 63.40 0.0M
2023-07-28 62.60 63.60 62.60 63.20 0.1M
2023-07-27 62.80 63.40 62.40 63.10 0.1M
2023-07-26 63.30 64.40 62.10 62.70 0.2M
2023-07-25 64.50 65.30 63.30 63.30 0.3M
2023-07-24 68.50 68.60 67.00 68.60 0.3M
2023-07-21 66.60 66.60 66.10 66.50 0.1M
2023-07-20 66.50 66.80 66.00 66.60 0.1M
2023-07-19 66.70 66.70 66.30 66.40 0.1M
2023-07-18 66.40 66.80 66.30 66.70 0.0M
2023-07-17 66.50 66.50 66.20 66.40 0.0M
2023-07-14 66.20 66.50 66.10 66.40 0.0M
2023-07-13 66.50 66.80 66.30 66.40 0.1M
2023-07-12 66.00 66.80 66.00 66.50 0.1M
2023-07-11 67.50 67.50 66.00 66.40 0.1M
2023-07-10 65.60 67.70 65.30 66.10 0.1M
2023-07-07 63.50 65.20 63.00 65.00 0.2M
2023-07-06 63.20 63.20 62.60 62.80 0.0M
2023-07-05 62.40 63.00 62.40 62.90 0.0M
2023-07-04 62.40 63.30 62.40 62.90 0.0M
2023-07-03 61.60 63.50 61.60 62.90 0.1M
2023-06-30 61.20 62.10 61.00 61.60 0.0M
2023-06-29 61.60 62.30 61.50 61.50 0.1M
2023-06-28 61.10 61.50 61.10 61.50 0.0M
2023-06-27 61.00 61.50 61.00 61.00 0.0M
2023-06-26 61.20 61.50 60.90 61.50 0.1M
2023-06-21 61.60 61.60 61.20 61.50 0.1M
2023-06-20 62.10 62.50 61.00 61.60 0.2M
2023-06-19 59.90 60.40 59.90 60.30 0.1M
2023-06-16 60.00 60.40 60.00 60.20 0.1M
2023-06-15 60.30 60.30 60.00 60.30 0.0M
2023-06-14 60.50 60.50 60.10 60.30 0.0M
2023-06-13 59.90 60.40 59.90 60.40 0.0M
2023-06-12 60.50 60.50 59.50 60.30 0.1M
2023-06-09 60.20 60.90 60.00 60.30 0.1M
2023-06-08 60.20 60.30 59.80 60.20 0.0M
2023-06-07 60.00 60.30 59.30 60.10 0.0M
2023-06-06 60.40 60.40 59.40 59.90 0.0M
2023-06-05 60.10 60.60 59.90 60.00 0.0M
2023-06-02 59.90 60.60 59.60 59.90 0.0M
2023-06-01 60.30 60.30 59.90 60.20 0.0M
2023-05-31 60.00 60.70 59.90 60.10 0.0M
2023-05-30 59.70 59.80 59.50 59.80 0.0M
2023-05-29 59.90 60.10 59.30 59.90 0.0M
2023-05-26 60.80 60.80 59.40 60.10 0.0M
2023-05-25 60.70 60.90 60.20 60.50 0.0M
2023-05-24 60.00 60.70 60.00 60.70 0.1M
2023-05-23 60.00 60.20 59.90 60.00 4.1M
2023-05-22 60.20 60.50 59.70 60.00 0.0M
2023-05-19 59.30 60.00 59.30 59.70 0.0M
2023-05-18 59.00 59.80 59.00 59.30 0.0M
2023-05-17 58.00 61.60 57.70 59.30 0.1M
2023-05-16 58.30 58.30 57.50 57.90 0.0M
2023-05-15 57.00 57.30 57.00 57.20 0.0M
2023-05-12 56.80 57.50 56.80 57.10 0.0M
2023-05-11 57.20 57.60 56.80 57.30 0.0M
2023-05-10 57.60 57.80 57.10 57.60 0.0M
2023-05-09 57.50 57.80 57.20 57.60 0.0M
2023-05-08 57.10 57.90 57.10 57.50 0.1M
2023-05-05 57.30 57.50 56.90 57.10 0.1M
2023-05-04 57.00 57.10 56.70 57.00 0.0M
2023-05-03 57.20 57.20 57.20 57.20 0.0M
2023-05-02 57.10 57.20 56.70 57.10 0.0M
2023-04-28 57.20 57.30 57.10 57.30 0.0M
2023-04-27 57.40 57.40 57.30 57.30 0.0M
2023-04-26 57.00 57.30 56.90 57.20 0.0M
2023-04-25 57.10 57.50 57.00 57.30 0.0M
2023-04-24 57.40 57.40 57.10 57.40 0.0M
2023-04-21 57.30 57.50 57.00 57.30 0.0M
2023-04-20 57.10 57.30 56.90 57.30 0.0M
2023-04-19 57.60 57.70 57.10 57.50 0.0M
2023-04-18 57.30 57.80 57.30 57.60 0.0M
2023-04-17 57.20 57.50 57.20 57.50 0.0M
2023-04-14 57.40 57.70 57.10 57.30 0.0M
2023-04-13 57.50 57.80 57.40 57.40 0.0M
2023-04-12 57.80 57.80 57.40 57.70 0.0M
2023-04-11 58.20 58.20 57.40 57.60 0.1M
2023-04-10 56.90 57.60 56.90 57.10 0.1M
2023-04-07 56.80 56.90 56.70 56.90 0.0M
2023-04-06 56.50 57.00 56.50 56.80 0.0M
2023-03-31 56.60 56.60 56.20 56.50 0.0M
2023-03-30 56.60 56.80 56.60 56.70 0.0M
2023-03-29 56.50 56.70 56.50 56.70 0.0M
2023-03-28 56.60 56.80 56.50 56.70 0.0M
2023-03-27 56.90 57.00 56.80 56.90 0.0M
2023-03-24 56.80 56.90 56.50 56.90 0.0M
2023-03-23 56.80 56.80 56.60 56.70 0.0M
2023-03-22 56.90 56.90 56.60 56.90 0.0M
2023-03-21 57.50 57.50 56.60 56.90 0.1M
2023-03-20 57.30 57.60 56.80 57.10 0.1M
2023-03-17 57.00 58.40 56.30 57.30 0.2M
2023-03-16 55.80 56.80 55.80 56.80 0.1M
2023-03-15 56.00 56.10 55.80 56.10 0.0M
2023-03-14 55.90 55.90 55.50 55.70 0.0M
2023-03-13 55.50 55.90 55.40 55.90 0.0M
2023-03-10 55.70 56.10 55.50 56.10 0.1M
2023-03-09 56.20 56.30 55.90 56.30 0.0M
2023-03-08 55.70 56.40 55.70 56.20 0.0M
2023-03-07 56.00 56.50 55.60 56.20 0.1M
2023-03-06 55.80 56.90 55.80 56.40 0.0M
2023-03-03 54.90 55.60 54.90 55.60 0.1M
2023-03-02 54.40 54.80 54.10 54.80 0.0M
2023-03-01 54.10 54.40 54.00 54.40 0.0M
2023-02-24 54.30 54.50 54.00 54.30 0.0M
2023-02-23 54.40 54.50 54.40 54.40 0.0M
2023-02-22 54.00 54.70 54.00 54.70 0.0M
2023-02-21 54.80 55.10 54.50 54.70 0.0M
2023-02-20 55.30 55.40 53.90 54.90 0.0M
2023-02-17 54.70 54.80 54.70 54.80 0.0M
2023-02-16 54.00 54.80 54.00 54.80 0.0M
2023-02-15 54.00 54.10 53.90 54.10 0.0M
2023-02-14 54.00 54.00 54.00 54.00 0.0M
2023-02-13 54.20 54.30 53.30 54.00 0.0M
2023-02-10 53.90 55.60 53.70 54.20 0.0M
2023-02-09 54.40 54.40 54.20 54.20 0.0M
2023-02-08 54.40 54.50 54.10 54.40 0.0M
2023-02-07 54.70 54.70 54.60 54.60 0.0M
2023-02-06 54.70 54.80 54.40 54.80 0.0M
2023-02-03 54.20 54.90 54.20 54.90 0.0M
2023-02-02 54.70 54.90 53.90 54.90 0.1M
2023-02-01 55.50 55.50 55.00 55.00 0.0M
2023-01-31 54.50 54.90 54.30 54.90 0.0M
2023-01-30 54.90 55.20 54.50 55.00 0.0M
2023-01-17 54.20 55.40 54.20 55.00 0.0M
2023-01-16 53.50 54.40 53.50 54.30 0.0M
2023-01-13 54.50 54.50 53.30 54.30 0.0M
2023-01-12 55.30 55.30 54.10 54.30 0.0M
2023-01-11 55.40 55.50 54.80 54.80 0.0M
2023-01-10 54.80 55.10 54.80 54.90 0.0M
2023-01-09 54.70 55.70 54.70 55.30 0.1M
2023-01-06 55.70 55.70 55.10 55.50 0.1M
2023-01-05 56.10 56.10 55.70 55.80 0.0M
2023-01-04 56.10 56.60 55.70 56.00 0.1M
2023-01-03 56.20 56.30 55.80 56.30 0.0M