Hyweb Technology Co Ltd (5212)

5212
🏛️ 대만 →
48.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 47.60 47.60 46.30 46.50 0.0M
2021-12-28 47.00 47.40 46.10 46.10 0.0M
2021-12-23 46.50 46.50 45.90 45.90 0.0M
2021-12-22 47.80 47.80 46.30 46.50 0.0M
2021-12-15 46.50 46.50 46.50 46.50 0.0M
2021-12-14 48.10 49.00 46.00 47.30 0.0M
2021-12-10 46.80 48.00 46.35 46.95 0.0M
2021-12-09 48.30 48.30 45.55 46.80 0.0M
2021-12-08 47.00 47.00 47.00 47.00 0.0M
2021-12-07 47.00 47.00 47.00 47.00 0.0M
2021-11-30 48.55 48.55 48.55 48.55 0.0M
2021-11-29 48.60 48.60 48.60 48.60 0.0M
2021-11-26 47.50 47.50 47.50 47.50 0.0M
2021-11-25 48.30 48.30 48.30 48.30 0.0M
2021-11-23 47.30 47.85 47.30 47.30 0.0M
2021-11-22 46.10 46.10 46.10 46.10 0.0M
2021-11-17 45.55 46.60 45.55 46.25 0.0M
2021-11-16 45.45 45.45 45.45 45.45 0.0M
2021-11-15 45.50 45.50 45.40 45.45 0.0M
2021-11-12 47.00 47.00 45.40 45.40 0.0M
2021-11-09 47.85 47.85 47.85 47.85 0.0M
2021-11-08 45.65 49.35 45.65 49.35 0.0M
2021-11-04 47.10 47.10 47.10 47.10 0.0M
2021-10-29 47.15 47.45 47.15 47.30 0.0M
2021-10-28 47.05 49.55 47.05 49.55 0.0M
2021-10-27 47.00 48.30 47.00 48.30 0.0M
2021-10-25 44.70 48.50 44.70 48.20 0.0M
2021-10-21 46.05 46.05 46.05 46.05 0.0M
2021-10-18 46.05 46.05 46.05 46.05 0.0M
2021-10-15 46.50 46.50 46.10 46.50 0.0M
2021-10-14 46.50 46.50 46.50 46.50 0.0M
2021-10-12 45.50 45.50 45.50 45.50 0.0M
2021-10-08 50.20 50.20 48.60 48.60 0.0M
2021-10-07 50.00 50.00 47.80 49.30 0.0M
2021-10-06 46.60 49.00 46.60 48.70 0.0M
2021-10-05 47.35 47.40 47.35 47.40 0.0M
2021-10-04 48.00 48.50 48.00 48.50 0.0M
2021-10-01 48.50 48.50 48.15 48.50 0.0M
2021-09-28 49.05 49.10 49.05 49.10 0.0M
2021-09-27 49.60 49.60 49.60 49.60 0.0M
2021-09-22 48.05 52.00 48.05 50.30 0.0M
2021-09-17 48.30 49.70 48.30 49.00 0.0M
2021-09-15 49.00 49.00 49.00 49.00 0.0M
2021-09-13 49.25 50.50 49.25 50.00 0.0M
2021-09-08 50.00 51.10 49.50 51.10 0.0M
2021-09-07 52.00 52.00 50.10 50.30 0.0M
2021-09-06 52.90 52.90 52.30 52.30 0.0M
2021-09-03 53.50 53.50 52.80 52.80 0.0M
2021-09-02 55.30 55.30 52.20 52.40 0.0M
2021-09-01 53.40 53.70 53.00 53.70 0.0M
2021-08-31 53.50 54.60 53.40 54.60 0.0M
2021-08-27 56.20 56.20 53.70 55.60 0.0M
2021-08-26 56.50 56.50 54.60 55.60 0.0M
2021-08-25 55.80 55.80 55.80 55.80 0.0M
2021-08-23 54.50 55.50 54.50 55.50 0.0M
2021-08-19 53.00 56.00 53.00 56.00 0.0M
2021-08-17 54.20 55.80 54.20 54.90 0.0M
2021-08-16 54.10 54.10 54.10 54.10 0.0M
2021-08-12 56.40 56.40 53.50 54.10 0.0M
2021-08-10 55.10 55.20 54.30 55.20 0.0M
2021-08-09 55.60 55.60 55.40 55.40 0.0M
2021-08-06 56.00 56.60 55.60 56.60 0.0M
2021-08-05 56.70 56.70 56.70 56.70 0.0M
2021-08-04 55.30 55.70 55.30 55.60 0.0M
2021-08-03 57.10 57.30 57.10 57.30 0.0M
2021-08-02 56.00 57.10 55.00 57.10 0.0M
2021-07-29 55.10 56.10 55.10 56.10 0.0M
2021-07-27 54.90 56.90 54.80 56.90 0.0M
2021-07-22 56.50 57.10 56.50 57.10 0.0M
2021-07-21 58.00 58.00 55.20 56.50 0.0M
2021-07-20 58.00 59.60 58.00 58.10 0.0M
2021-07-19 57.00 58.00 57.00 58.00 0.0M
2021-07-16 55.20 55.50 55.20 55.50 0.0M
2021-07-15 58.90 58.90 55.20 55.20 0.0M
2021-07-14 55.00 55.00 55.00 55.00 0.0M
2021-07-13 55.50 55.50 54.80 55.00 0.0M
2021-07-12 57.00 57.00 55.40 55.90 0.0M
2021-07-09 57.00 57.00 57.00 57.00 0.0M
2021-07-08 57.10 57.10 57.00 57.00 0.0M
2021-07-06 58.10 58.10 58.00 58.00 0.0M
2021-07-05 60.00 60.60 60.00 60.00 0.0M
2021-07-02 58.10 58.20 58.10 58.20 0.0M
2021-07-01 59.10 59.80 59.10 59.80 0.0M
2021-06-30 56.50 57.60 56.20 57.60 0.0M
2021-06-29 57.00 58.80 56.90 57.00 0.0M
2021-06-28 56.60 57.80 56.60 57.80 0.0M
2021-06-25 56.80 57.90 56.80 57.90 0.0M
2021-06-24 56.80 57.70 56.80 57.70 0.0M
2021-06-21 55.00 56.70 55.00 56.70 0.0M
2021-06-18 56.70 56.70 56.70 56.70 0.0M
2021-06-17 57.50 57.50 57.50 57.50 0.0M
2021-06-16 60.10 60.10 57.80 57.80 0.0M
2021-06-15 57.50 58.60 57.50 58.60 0.0M
2021-06-11 56.50 57.70 56.50 57.70 0.0M
2021-06-10 57.70 57.70 57.70 57.70 0.0M
2021-06-09 56.50 57.90 56.50 57.90 0.0M
2021-06-08 58.00 58.00 58.00 58.00 0.0M
2021-06-07 58.00 58.00 56.40 56.40 0.0M
2021-06-04 58.10 58.10 57.90 57.90 0.0M
2021-06-03 58.70 58.70 58.10 58.10 0.0M
2021-06-02 60.00 60.00 58.70 58.70 0.0M
2021-06-01 60.20 60.20 58.90 60.00 0.0M
2021-05-31 59.10 60.30 58.30 60.30 0.0M
2021-05-28 60.00 60.00 60.00 60.00 0.0M
2021-05-27 61.00 61.00 59.20 59.20 0.0M
2021-05-26 63.80 63.80 62.20 62.20 0.0M
2021-05-25 61.80 64.40 61.80 62.10 0.0M
2021-05-24 62.00 64.80 61.00 61.80 0.0M
2021-05-21 58.00 64.00 58.00 60.90 0.0M
2021-05-20 58.90 62.50 56.50 59.10 0.0M
2021-05-19 52.00 57.30 52.00 57.30 0.0M
2021-05-18 49.85 53.50 49.20 52.10 0.0M
2021-05-17 51.00 52.50 50.40 50.40 0.0M
2021-05-13 53.10 54.70 53.00 54.70 0.0M
2021-05-12 55.30 57.20 53.00 53.30 0.0M
2021-05-11 57.30 59.00 57.00 57.00 0.0M
2021-05-10 61.00 61.00 58.80 58.80 0.0M
2021-05-07 60.00 61.90 60.00 61.00 0.0M
2021-05-06 56.60 59.00 56.50 58.80 0.0M
2021-05-05 57.30 57.30 56.20 56.20 0.0M
2021-05-04 57.50 59.50 55.70 57.30 0.0M
2021-05-03 61.00 61.00 59.50 59.50 0.0M
2021-04-29 61.80 61.80 60.90 60.90 0.0M
2021-04-28 63.00 63.00 60.10 61.60 0.0M
2021-04-27 64.30 64.30 63.00 63.40 0.0M
2021-04-26 66.10 66.10 65.00 65.20 0.0M
2021-04-23 69.90 69.90 65.40 66.00 0.0M
2021-04-22 74.50 74.50 67.00 68.20 0.0M
2021-04-21 74.40 74.40 72.00 73.40 0.0M
2021-04-20 74.60 74.60 72.50 72.50 0.0M
2021-04-19 72.00 75.90 72.00 72.20 0.0M
2021-04-16 72.70 72.70 71.40 71.40 0.0M
2021-04-15 68.50 70.80 68.50 70.30 0.0M
2021-04-14 72.60 74.50 69.00 70.10 0.0M
2021-04-13 76.00 76.00 70.50 73.50 0.0M
2021-04-12 71.40 76.10 71.40 74.00 0.0M
2021-04-09 73.80 74.10 71.00 71.40 0.0M
2021-04-08 70.90 74.60 70.50 71.40 0.0M
2021-04-07 78.00 78.00 71.70 71.70 0.0M
2021-04-06 79.30 82.60 76.30 77.50 0.0M
2021-04-01 69.80 75.20 69.80 75.10 0.0M
2021-03-31 66.50 70.40 65.00 68.40 0.0M
2021-03-30 66.60 67.20 66.50 66.60 0.0M
2021-03-29 67.10 70.10 64.00 66.50 0.0M
2021-03-26 61.00 66.90 61.00 66.90 0.0M
2021-03-25 55.90 60.90 55.90 60.90 0.0M
2021-03-24 56.50 56.60 55.20 55.40 0.0M
2021-03-23 57.00 57.00 56.00 56.00 0.0M
2021-03-22 56.10 57.10 56.00 56.50 0.0M
2021-03-19 55.50 56.10 55.50 56.10 0.0M
2021-03-18 55.50 55.50 55.50 55.50 0.0M
2021-03-17 56.50 56.50 55.50 55.50 0.0M
2021-03-16 56.50 56.50 55.80 56.50 0.0M
2021-03-15 57.60 57.70 55.00 56.50 0.0M
2021-03-12 57.60 57.70 57.20 57.60 0.0M
2021-03-11 59.10 59.10 57.60 57.60 0.0M
2021-03-10 56.50 57.00 56.50 57.00 0.0M
2021-03-09 56.50 56.60 56.20 56.50 0.0M
2021-03-08 57.50 57.50 57.50 57.50 0.0M
2021-03-05 58.00 58.80 57.30 57.30 0.0M
2021-03-04 58.50 58.50 57.50 57.70 0.0M
2021-03-03 61.50 61.50 57.80 58.50 0.0M
2021-03-02 59.20 62.80 59.20 60.00 0.0M
2021-02-26 57.20 58.80 57.20 58.80 0.0M
2021-02-25 58.60 59.00 58.50 58.50 0.0M
2021-02-24 58.50 59.00 58.50 58.50 0.0M
2021-02-23 55.90 58.90 55.90 58.50 0.0M
2021-02-22 55.00 55.90 55.00 55.90 0.0M
2021-02-19 54.20 54.50 54.10 54.50 0.0M
2021-02-18 55.60 55.60 54.10 54.10 0.0M
2021-02-17 55.10 55.30 54.10 54.10 0.0M
2021-02-05 55.60 57.80 55.60 55.70 0.0M
2021-02-04 53.80 56.40 53.80 55.60 0.0M
2021-02-03 52.50 53.80 52.50 53.80 0.0M
2021-02-02 52.50 52.60 52.50 52.50 0.0M
2021-02-01 52.90 53.00 52.50 52.50 0.0M
2021-01-29 52.50 52.50 52.00 52.00 0.0M
2021-01-28 52.50 52.50 52.50 52.50 0.0M
2021-01-27 52.80 52.80 52.50 52.50 0.0M
2021-01-25 55.00 55.00 52.80 52.80 0.0M
2021-01-22 52.80 52.80 51.00 52.50 0.0M
2021-01-21 53.90 53.90 52.80 52.80 0.0M
2021-01-20 53.30 53.30 52.70 52.80 0.0M
2021-01-19 53.30 53.50 53.30 53.30 0.0M
2021-01-18 53.30 53.40 53.30 53.40 0.0M
2021-01-15 53.30 53.50 53.30 53.50 0.0M
2021-01-14 53.80 53.80 52.00 53.30 0.0M
2021-01-13 50.50 54.20 50.20 53.80 0.0M
2021-01-12 52.00 52.00 49.30 49.30 0.0M
2021-01-11 53.10 53.10 52.60 52.60 0.0M
2021-01-08 53.30 53.40 53.10 53.40 0.0M
2021-01-07 53.10 53.30 53.10 53.10 0.0M
2021-01-06 53.00 53.20 52.60 53.00 0.0M
2021-01-05 54.50 54.50 52.80 53.00 0.0M
2021-01-04 52.50 52.80 52.50 52.80 0.0M