Huang Hsiang Construction Corp (2545)

2545
🏛️ 대만 →
42.25
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 37.25 37.45 37.25 37.45 0.2M
2021-12-29 37.20 37.30 37.05 37.25 0.2M
2021-12-28 37.25 37.25 37.05 37.25 0.1M
2021-12-27 37.20 37.25 37.10 37.15 0.1M
2021-12-24 37.05 37.30 37.00 37.20 0.2M
2021-12-23 37.10 37.25 37.00 37.05 0.2M
2021-12-22 37.10 37.30 37.05 37.15 0.1M
2021-12-21 37.10 37.40 37.00 37.15 0.2M
2021-12-20 36.75 36.90 36.70 36.80 0.2M
2021-12-17 36.70 37.15 36.70 36.80 0.2M
2021-12-16 37.05 37.15 37.05 37.05 0.1M
2021-12-15 36.95 37.25 36.95 37.05 0.1M
2021-12-14 37.00 37.30 37.00 37.00 0.2M
2021-12-13 37.25 37.40 37.05 37.10 0.2M
2021-12-10 37.50 37.50 37.20 37.25 0.1M
2021-12-09 37.60 37.70 37.40 37.50 0.2M
2021-12-08 37.05 37.80 37.00 37.45 0.3M
2021-12-07 37.00 37.25 36.95 37.00 0.2M
2021-12-06 36.95 37.10 36.95 37.00 0.2M
2021-12-03 37.00 37.20 36.90 36.95 0.2M
2021-12-02 36.90 37.15 36.90 37.00 0.2M
2021-12-01 36.75 37.15 36.70 36.95 0.1M
2021-11-30 36.75 37.15 36.75 36.80 0.2M
2021-11-29 36.80 36.80 36.50 36.70 0.2M
2021-11-26 37.65 37.65 36.85 36.85 0.4M
2021-11-25 37.10 37.20 37.10 37.10 0.2M
2021-11-24 37.00 37.45 37.00 37.10 0.2M
2021-11-23 37.10 37.20 37.00 37.00 0.2M
2021-11-22 37.25 37.25 37.05 37.10 0.3M
2021-11-19 37.50 37.50 37.25 37.25 0.2M
2021-11-18 37.50 37.50 37.20 37.20 0.4M
2021-11-17 37.70 37.70 37.35 37.50 0.3M
2021-11-16 38.00 38.20 37.70 37.80 0.4M
2021-11-15 39.00 39.00 38.40 38.50 0.4M
2021-11-12 39.20 39.20 38.75 38.95 0.3M
2021-11-11 38.80 39.50 38.70 38.95 0.7M
2021-11-10 38.50 39.00 38.50 38.80 0.8M
2021-11-09 38.60 38.70 38.30 38.50 0.4M
2021-11-08 38.50 38.70 38.35 38.50 0.4M
2021-11-05 38.50 38.60 37.90 38.25 0.4M
2021-11-04 38.40 38.80 38.40 38.50 0.6M
2021-11-03 36.85 38.40 36.85 38.25 1.9M
2021-11-02 36.75 37.10 36.65 36.80 0.2M
2021-11-01 36.55 37.00 36.45 36.70 0.3M
2021-10-29 36.65 36.65 36.40 36.55 0.2M
2021-10-28 36.60 36.80 36.60 36.65 0.2M
2021-10-27 36.60 36.75 36.55 36.65 0.1M
2021-10-26 36.65 36.85 36.55 36.70 1.0M
2021-10-25 36.90 36.90 36.55 36.65 0.2M
2021-10-22 37.15 37.25 36.90 36.90 0.5M
2021-10-21 37.10 38.10 36.95 37.05 1.7M
2021-10-20 37.20 37.35 37.05 37.05 0.3M
2021-10-19 37.05 37.40 36.95 37.20 0.3M
2021-10-18 37.30 37.30 36.95 37.25 0.4M
2021-10-15 37.15 37.40 37.10 37.30 0.2M
2021-10-14 37.05 37.35 37.00 37.35 0.2M
2021-10-13 37.50 37.50 36.90 37.25 0.3M
2021-10-12 36.90 37.50 36.50 37.35 0.5M
2021-10-08 36.90 37.20 36.85 36.90 0.2M
2021-10-07 37.20 37.20 36.80 36.90 0.2M
2021-10-06 36.85 37.05 36.50 36.80 0.3M
2021-10-05 36.80 37.10 36.30 36.85 0.2M
2021-10-04 37.30 37.30 36.60 36.85 0.5M
2021-10-01 37.50 37.55 36.90 37.25 1.1M
2021-09-30 37.10 37.65 37.05 37.65 0.2M
2021-09-29 37.05 37.50 37.00 37.10 0.3M
2021-09-28 37.20 37.25 36.90 37.15 0.3M
2021-09-27 37.45 37.70 37.20 37.25 0.1M
2021-09-24 37.30 37.80 37.20 37.45 0.2M
2021-09-23 36.80 37.35 36.75 37.30 0.3M
2021-09-22 36.80 36.80 36.50 36.75 0.5M
2021-09-17 37.45 37.55 37.00 37.00 0.5M
2021-09-16 38.00 38.00 37.40 37.40 0.3M
2021-09-15 37.85 37.85 37.45 37.45 0.4M
2021-09-14 38.30 38.40 37.70 37.85 0.4M
2021-09-13 37.85 38.40 37.85 38.25 0.3M
2021-09-10 38.05 38.10 37.80 37.85 0.2M
2021-09-09 37.60 38.00 37.45 38.00 0.3M
2021-09-08 38.50 38.50 37.85 37.90 0.4M
2021-09-07 38.10 38.50 38.00 38.20 0.2M
2021-09-06 38.50 38.60 38.10 38.20 0.4M
2021-09-03 37.95 38.60 37.90 38.50 0.5M
2021-09-02 38.40 38.65 37.80 37.85 0.5M
2021-09-01 38.50 38.70 38.15 38.20 0.6M
2021-08-31 38.65 39.25 38.45 38.70 0.6M
2021-08-30 37.95 38.50 37.70 38.50 0.8M
2021-08-27 36.60 37.40 36.55 37.40 0.9M
2021-08-26 36.65 36.65 36.25 36.40 1.0M
2021-08-25 37.85 37.85 36.50 36.70 2.1M
2021-08-24 39.00 39.00 37.60 37.85 2.1M
2021-08-23 39.00 39.00 38.05 38.75 3.3M
2021-08-20 43.65 43.80 43.30 43.65 3.5M
2021-08-19 43.90 44.05 43.50 43.65 1.6M
2021-08-18 43.90 44.10 43.15 44.00 1.6M
2021-08-17 43.70 44.45 43.70 43.90 1.5M
2021-08-16 44.30 44.30 43.30 43.60 2.0M
2021-08-13 44.10 44.45 44.05 44.15 1.2M
2021-08-12 44.00 44.45 44.00 44.30 1.0M
2021-08-11 43.50 44.30 43.50 44.00 0.9M
2021-08-10 44.00 44.30 44.00 44.10 0.7M
2021-08-09 44.00 44.30 43.75 44.00 0.9M
2021-08-06 43.80 43.80 43.35 43.65 0.3M
2021-08-05 43.90 43.95 43.80 43.80 0.4M
2021-08-04 43.60 44.15 43.55 43.85 0.8M
2021-08-03 43.60 43.65 43.25 43.60 0.5M
2021-08-02 43.15 43.70 43.05 43.60 0.8M
2021-07-30 43.20 43.20 43.00 43.20 0.3M
2021-07-29 43.10 43.45 43.00 43.20 0.3M
2021-07-28 43.35 43.60 42.80 43.00 0.6M
2021-07-27 43.50 43.60 43.10 43.45 0.7M
2021-07-26 42.95 43.65 42.80 43.50 0.9M
2021-07-23 42.65 42.95 42.60 42.90 0.4M
2021-07-22 42.55 42.95 42.55 42.65 0.3M
2021-07-21 43.00 43.00 42.50 42.50 0.4M
2021-07-20 42.90 43.00 42.65 42.85 0.3M
2021-07-19 42.75 43.05 42.75 43.00 0.4M
2021-07-16 42.55 42.75 42.55 42.75 0.3M
2021-07-15 42.20 42.55 42.20 42.55 0.2M
2021-07-14 42.70 42.70 42.00 42.20 1.0M
2021-07-13 43.35 43.40 42.50 42.65 0.8M
2021-07-12 43.35 43.50 43.30 43.35 0.4M
2021-07-09 43.35 43.40 43.20 43.25 0.5M
2021-07-08 43.05 43.45 43.05 43.40 0.3M
2021-07-07 43.45 43.45 43.00 43.10 0.7M
2021-07-06 43.75 43.75 43.40 43.45 0.6M
2021-07-05 43.75 43.90 43.40 43.50 1.1M
2021-07-02 43.50 43.80 43.50 43.65 0.9M
2021-07-01 43.35 43.70 43.25 43.50 1.3M
2021-06-30 43.05 43.35 43.05 43.25 0.6M
2021-06-29 43.50 43.80 43.00 43.05 0.7M
2021-06-28 42.85 43.95 42.65 43.45 1.4M
2021-06-25 43.00 43.00 42.70 42.75 0.6M
2021-06-24 42.80 43.00 42.60 42.85 0.5M
2021-06-23 42.10 43.15 41.90 42.80 1.3M
2021-06-22 42.25 42.25 41.90 41.90 0.4M
2021-06-21 42.10 42.20 41.80 42.05 0.5M
2021-06-18 42.15 42.15 41.80 42.10 0.5M
2021-06-17 42.20 42.25 42.00 42.10 0.3M
2021-06-16 42.15 42.40 41.95 42.15 0.7M
2021-06-15 42.00 42.00 41.60 41.95 0.3M
2021-06-11 41.60 41.70 41.30 41.60 0.3M
2021-06-10 41.60 41.70 41.20 41.55 0.4M
2021-06-09 41.50 42.00 41.45 41.55 0.3M
2021-06-08 41.80 41.80 41.40 41.50 0.5M
2021-06-07 42.10 42.10 41.30 41.65 0.7M
2021-06-04 42.20 42.20 41.80 41.95 0.5M
2021-06-03 42.25 42.45 42.00 42.20 0.9M
2021-06-02 41.90 42.25 41.85 42.10 1.0M
2021-06-01 40.95 41.65 40.90 41.60 0.7M
2021-05-31 41.00 41.15 40.80 41.00 0.8M
2021-05-28 40.30 40.60 40.25 40.60 0.5M
2021-05-27 40.10 40.30 40.05 40.25 0.4M
2021-05-26 40.30 40.30 39.90 40.15 0.3M
2021-05-25 40.15 40.35 39.90 40.00 0.9M
2021-05-24 40.00 40.20 39.60 40.15 0.4M
2021-05-21 39.90 40.10 39.75 40.10 0.5M
2021-05-20 39.60 40.00 39.30 39.65 0.7M
2021-05-19 39.80 40.15 39.25 39.75 0.6M
2021-05-18 38.30 39.95 38.30 39.80 1.0M
2021-05-17 38.20 39.80 37.55 38.15 2.0M
2021-05-14 40.10 40.95 39.70 40.00 1.5M
2021-05-13 40.00 40.80 37.45 40.00 1.7M
2021-05-12 42.30 42.30 39.00 40.45 2.9M
2021-05-11 43.50 43.70 42.50 42.65 1.5M
2021-05-10 42.95 43.55 42.95 43.50 1.2M
2021-05-07 42.45 42.55 42.00 42.45 0.6M
2021-05-06 42.40 42.80 42.10 42.15 0.5M
2021-05-05 41.90 42.80 41.65 42.30 0.6M
2021-05-04 43.30 43.50 41.40 42.05 1.7M
2021-05-03 44.10 44.10 43.10 43.15 1.2M
2021-04-29 44.25 44.45 44.00 44.10 0.9M
2021-04-28 44.35 44.50 44.10 44.30 1.9M
2021-04-27 44.00 44.15 43.90 44.05 0.8M
2021-04-26 44.20 44.25 43.55 43.95 1.4M
2021-04-23 43.55 43.85 43.45 43.60 1.2M
2021-04-22 44.10 44.45 43.40 43.60 2.5M
2021-04-21 43.80 43.95 43.20 43.90 1.7M
2021-04-20 44.30 44.85 43.30 43.50 2.7M
2021-04-19 43.50 44.30 43.45 44.20 2.1M
2021-04-16 42.85 43.45 42.65 43.20 0.7M
2021-04-15 42.75 42.75 42.00 42.60 0.9M
2021-04-14 43.10 43.10 41.60 42.75 1.7M
2021-04-13 43.60 43.60 42.90 42.90 1.6M
2021-04-12 44.10 44.10 43.25 43.55 2.0M
2021-04-09 44.20 44.45 43.50 44.10 1.5M
2021-04-08 43.65 44.20 43.60 44.10 2.1M
2021-04-07 43.25 43.55 42.95 43.50 2.9M
2021-04-06 43.35 43.40 43.00 43.15 1.4M
2021-04-01 43.30 43.30 42.95 43.15 1.6M
2021-03-31 42.95 43.15 42.95 43.05 1.5M
2021-03-30 43.10 43.10 42.70 42.90 1.3M
2021-03-29 43.00 43.10 42.80 43.00 2.0M
2021-03-26 42.65 42.90 42.60 42.90 1.3M
2021-03-25 43.20 43.35 42.45 42.55 2.6M
2021-03-24 42.95 43.20 42.45 43.20 2.8M
2021-03-23 42.35 43.50 42.25 43.20 8.7M
2021-03-22 41.55 41.55 41.55 41.55 1.5M
2021-03-19 38.20 38.20 37.70 37.80 0.8M
2021-03-18 38.20 38.85 38.15 38.45 0.5M
2021-03-17 38.40 38.40 37.90 38.10 0.3M
2021-03-16 38.45 38.45 37.90 38.30 0.5M
2021-03-15 37.20 38.15 37.15 37.95 0.7M
2021-03-12 37.15 37.35 37.00 37.15 0.3M
2021-03-11 36.90 37.30 36.85 37.10 0.5M
2021-03-10 36.90 37.00 36.70 36.75 0.2M
2021-03-09 36.85 36.90 36.70 36.90 0.3M
2021-03-08 36.70 36.95 36.60 36.75 0.2M
2021-03-05 36.55 36.85 36.50 36.70 0.4M
2021-03-04 36.90 37.25 36.50 37.00 0.3M
2021-03-03 36.90 37.00 36.50 36.95 0.3M
2021-03-02 36.70 36.80 36.40 36.80 0.3M
2021-02-26 36.75 36.75 36.15 36.40 0.7M
2021-02-25 36.95 37.00 36.70 36.95 0.2M
2021-02-24 36.90 37.00 36.50 36.70 0.4M
2021-02-23 36.10 36.95 36.10 36.90 0.4M
2021-02-22 36.40 36.40 36.00 36.40 0.3M
2021-02-19 36.10 36.40 35.50 36.20 0.3M
2021-02-18 35.35 36.75 35.30 36.00 0.3M
2021-02-17 35.40 35.40 34.75 35.35 0.2M
2021-02-05 34.35 35.40 34.25 35.40 0.4M
2021-02-04 34.10 34.35 34.10 34.30 0.2M
2021-02-03 34.65 34.75 34.20 34.30 0.5M
2021-02-02 34.70 34.95 34.45 34.70 0.3M
2021-02-01 35.00 35.00 34.60 34.85 0.2M
2021-01-29 35.85 36.00 35.00 35.00 0.9M
2021-01-28 36.20 36.25 35.65 36.15 0.2M
2021-01-27 36.30 36.35 36.05 36.30 0.2M
2021-01-26 36.15 36.30 35.75 36.30 0.4M
2021-01-25 36.35 36.35 35.90 36.30 0.4M
2021-01-22 36.35 36.45 35.50 36.45 0.6M
2021-01-21 36.25 36.30 35.45 36.25 0.5M
2021-01-20 36.25 36.40 35.50 36.40 0.7M
2021-01-19 36.50 36.60 36.20 36.60 0.2M
2021-01-18 36.10 36.50 36.00 36.50 0.3M
2021-01-15 37.05 37.10 36.00 36.65 0.6M
2021-01-14 37.15 37.30 36.85 37.30 0.3M
2021-01-13 37.30 37.40 37.05 37.30 0.2M
2021-01-12 37.25 37.35 36.95 37.30 0.5M
2021-01-11 37.50 37.65 37.20 37.55 0.4M
2021-01-08 37.60 37.70 37.30 37.70 0.2M
2021-01-07 37.80 37.80 37.25 37.70 0.3M
2021-01-06 37.55 37.80 37.20 37.75 0.4M
2021-01-05 38.00 38.00 37.40 37.60 0.3M
2021-01-04 38.05 38.20 37.75 38.00 0.4M