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
2023-12-29 53.20 53.20 52.20 52.20 0.0M
2023-12-28 51.40 51.90 51.30 51.90 0.0M
2023-12-27 52.00 52.20 52.00 52.20 0.0M
2023-12-26 52.40 52.40 51.90 52.30 0.0M
2023-12-25 52.00 52.80 51.70 52.30 0.0M
2023-12-22 53.50 53.50 51.60 52.20 0.0M
2023-12-21 52.20 52.30 52.00 52.10 0.0M
2023-12-20 51.40 52.80 51.10 52.00 0.0M
2023-12-19 52.30 53.00 52.00 52.00 0.0M
2023-12-18 50.80 51.50 50.60 50.70 0.0M
2023-12-15 50.80 51.00 50.60 50.60 0.0M
2023-12-14 51.00 51.00 50.50 50.70 0.0M
2023-12-13 50.50 51.90 50.20 50.20 0.0M
2023-12-12 51.40 52.70 49.80 49.80 0.0M
2023-12-11 49.50 51.90 49.50 50.40 0.0M
2023-12-08 52.00 52.00 48.55 48.55 0.0M
2023-12-07 49.95 52.00 49.95 52.00 0.0M
2023-12-06 49.95 49.95 48.40 49.30 0.0M
2023-12-05 49.70 49.70 49.65 49.65 0.0M
2023-12-04 49.50 49.50 49.50 49.50 0.0M
2023-12-01 49.50 49.50 49.50 49.50 0.0M
2023-11-30 49.00 49.30 48.90 49.30 0.0M
2023-11-29 49.50 49.55 49.00 49.00 0.0M
2023-11-28 49.75 50.50 49.60 49.60 0.0M
2023-11-27 49.25 49.60 49.25 49.50 0.0M
2023-11-24 49.35 49.35 49.00 49.00 0.0M
2023-11-22 48.95 48.95 48.65 48.65 0.0M
2023-11-21 48.00 48.90 47.65 48.00 0.0M
2023-11-20 48.00 48.00 48.00 48.00 0.0M
2023-11-17 49.50 49.50 48.10 48.30 0.0M
2023-11-16 48.70 48.70 48.40 48.40 0.0M
2023-11-15 48.80 48.80 48.65 48.65 0.0M
2023-11-14 49.35 49.35 48.65 48.65 0.0M
2023-11-13 48.80 48.80 48.05 48.35 0.0M
2023-11-09 47.50 47.50 47.50 47.50 0.0M
2023-11-08 47.30 47.30 47.30 47.30 0.0M
2023-11-07 47.80 48.10 47.00 47.05 0.0M
2023-11-06 47.05 47.05 47.00 47.00 0.0M
2023-11-03 46.10 49.00 46.05 47.30 0.0M
2023-11-02 47.40 48.55 47.30 47.40 0.0M
2023-11-01 47.40 47.40 47.40 47.40 0.0M
2023-10-31 46.50 46.50 46.35 46.40 0.0M
2023-10-30 47.00 47.00 47.00 47.00 0.0M
2023-10-27 48.00 48.00 47.00 47.00 0.0M
2023-10-26 48.45 48.45 47.00 47.80 0.0M
2023-10-25 49.10 49.10 47.80 47.90 0.0M
2023-10-24 47.25 47.80 47.25 47.80 0.0M
2023-10-23 48.60 48.60 46.40 47.25 0.0M
2023-10-20 46.50 47.60 45.20 47.45 0.0M
2023-10-19 47.70 47.70 47.70 47.70 0.0M
2023-10-18 46.50 48.05 46.50 48.05 0.0M
2023-10-17 46.20 46.20 46.00 46.00 0.0M
2023-10-16 47.30 47.45 45.85 46.40 0.0M
2023-10-13 47.45 47.45 47.45 47.45 0.0M
2023-10-12 46.70 47.85 46.60 46.60 0.0M
2023-10-11 46.70 46.70 46.70 46.70 0.0M
2023-10-06 47.10 47.10 47.00 47.00 0.0M
2023-10-05 48.50 48.50 47.10 47.10 0.0M
2023-10-04 47.50 49.50 47.20 49.10 0.0M
2023-10-03 48.90 49.40 48.80 49.00 0.0M
2023-10-02 47.95 48.90 46.95 48.90 0.0M
2023-09-28 47.65 47.95 46.70 47.35 0.0M
2023-09-27 48.00 48.00 46.00 46.70 0.0M
2023-09-26 46.90 46.90 46.65 46.70 0.0M
2023-09-25 46.20 46.75 45.65 46.00 0.0M
2023-09-22 45.90 46.45 45.35 45.65 0.0M
2023-09-21 45.60 46.15 45.05 45.80 0.0M
2023-09-20 45.00 45.80 45.00 45.80 0.0M
2023-09-19 45.10 45.10 45.10 45.10 0.0M
2023-09-18 45.60 45.60 45.60 45.60 0.0M
2023-09-15 44.90 45.35 44.90 45.15 0.0M
2023-09-14 45.00 45.00 45.00 45.00 0.0M
2023-09-13 45.60 45.60 45.00 45.00 0.0M
2023-09-12 45.70 45.70 45.70 45.70 0.0M
2023-09-11 47.90 47.90 45.00 45.00 0.0M
2023-09-08 46.75 49.25 46.75 47.90 0.0M
2023-09-07 45.40 45.40 45.40 45.40 0.0M
2023-09-06 43.95 45.00 43.95 44.55 0.0M
2023-09-05 43.80 43.80 43.80 43.80 0.0M
2023-09-04 43.60 43.80 43.60 43.80 0.0M
2023-09-01 43.55 43.65 43.50 43.65 0.0M
2023-08-31 44.20 44.50 43.05 43.55 0.0M
2023-08-30 43.70 44.90 43.65 43.75 0.0M
2023-08-29 43.20 43.70 42.80 43.65 0.0M
2023-08-28 44.45 44.45 43.30 43.55 0.0M
2023-08-25 45.25 45.25 43.85 43.85 0.0M
2023-08-24 44.25 44.25 44.25 44.25 0.0M
2023-08-23 44.50 45.10 43.80 44.25 0.0M
2023-08-22 45.45 45.45 44.40 44.50 0.0M
2023-08-21 45.05 45.05 45.05 45.05 0.0M
2023-08-18 44.85 45.30 44.80 45.00 0.0M
2023-08-17 44.00 45.85 44.00 44.90 0.0M
2023-08-15 43.60 45.20 43.55 44.45 0.0M
2023-08-14 43.60 43.60 43.20 43.20 0.0M
2023-08-11 44.00 46.70 43.55 43.55 0.0M
2023-08-10 42.85 45.00 42.85 42.95 0.0M
2023-08-08 43.40 43.90 43.40 43.90 0.0M
2023-08-07 44.75 44.80 43.75 43.75 0.0M
2023-08-04 44.70 44.95 43.60 43.70 0.0M
2023-08-02 45.15 45.15 43.60 43.60 0.0M
2023-08-01 44.35 45.40 43.80 43.90 0.0M
2023-07-31 44.50 44.50 44.50 44.50 0.0M
2023-07-28 43.20 44.40 43.20 44.35 0.0M
2023-07-27 43.80 43.80 43.80 43.80 0.0M
2023-07-26 44.80 44.85 43.50 43.80 0.0M
2023-07-24 44.95 45.50 44.20 44.50 0.0M
2023-07-21 44.50 45.35 44.15 44.75 0.0M
2023-07-20 44.30 44.50 44.30 44.50 0.0M
2023-07-19 45.95 45.95 44.80 44.85 0.0M
2023-07-18 45.90 45.95 44.90 45.45 0.0M
2023-07-17 44.35 45.90 44.35 45.90 0.0M
2023-07-14 46.30 46.55 45.35 45.85 0.0M
2023-07-12 45.35 46.70 45.35 46.30 0.0M
2023-07-11 46.75 46.75 45.00 45.45 0.0M
2023-07-10 47.10 47.40 46.10 47.00 0.0M
2023-07-07 46.80 47.40 46.20 46.30 0.0M
2023-07-06 47.65 47.65 46.80 46.80 0.0M
2023-07-05 46.85 47.90 46.75 47.65 0.0M
2023-07-04 47.70 47.95 46.70 46.85 0.0M
2023-07-03 46.70 46.85 46.70 46.80 0.0M
2023-06-30 47.00 47.80 46.50 47.50 0.0M
2023-06-29 47.05 47.05 46.95 46.95 0.0M
2023-06-28 47.10 47.10 46.90 46.95 0.0M
2023-06-26 47.35 48.00 47.30 47.30 0.0M
2023-06-21 47.25 47.25 47.25 47.25 0.0M
2023-06-20 47.10 48.10 47.05 47.45 0.0M
2023-06-19 47.85 47.85 47.40 47.85 0.0M
2023-06-16 47.35 47.45 47.30 47.40 0.0M
2023-06-15 47.00 48.45 46.90 47.80 0.0M
2023-06-14 47.95 47.95 47.95 47.95 0.0M
2023-06-13 47.20 47.40 47.20 47.30 0.0M
2023-06-12 47.80 47.80 47.80 47.80 0.0M
2023-06-09 47.50 48.50 47.10 47.10 0.0M
2023-06-08 47.30 47.30 47.30 47.30 0.0M
2023-06-07 48.45 48.45 47.20 47.20 0.0M
2023-06-06 47.50 48.75 47.20 47.20 0.0M
2023-06-05 48.30 48.30 48.30 48.30 0.0M
2023-06-02 47.85 48.90 47.80 48.30 0.0M
2023-06-01 48.70 50.40 48.00 48.65 0.0M
2023-05-31 48.80 48.80 48.80 48.80 0.0M
2023-05-30 48.30 48.30 48.00 48.30 0.0M
2023-05-29 48.10 48.50 47.30 47.90 0.0M
2023-05-26 47.50 47.50 47.50 47.50 0.0M
2023-05-25 48.75 48.75 47.50 47.50 0.0M
2023-05-24 48.55 48.95 47.30 48.65 0.0M
2023-05-23 48.25 48.80 47.35 48.00 0.0M
2023-05-19 48.50 48.60 47.25 47.25 0.0M
2023-05-18 47.55 47.55 47.40 47.50 0.0M
2023-05-17 48.50 48.50 47.35 47.50 0.0M
2023-05-16 48.40 48.40 47.20 47.35 0.0M
2023-05-15 48.00 49.00 47.60 47.60 0.0M
2023-05-12 49.75 49.75 47.25 49.30 0.0M
2023-05-11 48.30 49.75 48.30 49.30 0.0M
2023-05-10 46.50 48.20 46.50 48.20 0.0M
2023-05-08 49.90 49.90 48.20 49.60 0.0M
2023-05-05 49.40 50.20 48.50 49.00 0.0M
2023-05-04 50.90 50.90 48.30 48.30 0.0M
2023-05-03 47.60 51.00 47.05 50.40 0.0M
2023-05-02 47.55 48.55 46.85 46.85 0.0M
2023-04-28 47.00 47.10 47.00 47.00 0.0M
2023-04-27 48.10 48.10 47.00 47.00 0.0M
2023-04-26 47.30 47.30 47.00 47.00 0.0M
2023-04-25 47.00 47.20 46.40 46.50 0.0M
2023-04-24 48.15 48.20 46.45 47.00 0.0M
2023-04-21 49.00 49.00 48.00 48.15 0.0M
2023-04-20 49.75 49.75 49.75 49.75 0.0M
2023-04-19 52.00 52.00 50.30 50.60 0.0M
2023-04-18 54.00 55.00 53.60 55.00 0.0M
2023-04-17 51.90 54.20 51.90 53.50 0.0M
2023-04-14 50.20 51.70 49.65 51.60 0.0M
2023-04-13 50.10 50.10 49.70 49.70 0.0M
2023-04-12 49.60 50.30 49.30 49.30 0.0M
2023-04-11 50.20 51.00 49.60 49.60 0.0M
2023-04-10 50.70 50.90 49.50 49.60 0.0M
2023-04-07 50.30 51.10 49.50 49.50 0.0M
2023-04-06 49.00 50.50 49.00 49.00 0.0M
2023-03-31 50.00 50.00 49.00 49.00 0.0M
2023-03-30 51.10 51.10 49.20 49.65 0.0M
2023-03-29 49.70 49.70 49.70 49.70 0.0M
2023-03-28 51.50 51.70 49.70 49.70 0.0M
2023-03-27 51.00 51.90 49.95 50.10 0.0M
2023-03-24 52.10 52.10 52.10 52.10 0.0M
2023-03-23 50.00 51.30 50.00 51.30 0.0M
2023-03-22 49.50 50.00 49.50 50.00 0.0M
2023-03-21 49.10 49.50 49.10 49.30 0.0M
2023-03-17 52.90 52.90 52.90 52.90 0.0M
2023-03-16 50.60 51.70 50.50 51.70 0.0M
2023-03-14 52.90 52.90 50.60 50.60 0.0M
2023-03-13 50.40 52.50 50.00 51.40 0.0M
2023-03-10 55.00 55.00 51.00 51.00 0.0M
2023-03-09 53.90 54.60 53.90 54.00 0.0M
2023-03-08 52.90 55.70 52.90 55.00 0.0M
2023-03-07 49.25 52.50 49.25 52.10 0.0M
2023-03-06 52.10 52.10 50.30 50.30 0.0M
2023-03-03 50.80 51.30 50.00 50.60 0.0M
2023-03-02 52.60 52.60 50.30 50.60 0.0M
2023-03-01 51.80 51.80 51.00 51.80 0.0M
2023-02-24 51.60 51.60 50.00 50.80 0.0M
2023-02-23 49.60 51.10 49.30 50.10 0.0M
2023-02-22 48.85 52.00 48.75 52.00 0.0M
2023-02-21 48.75 48.75 48.75 48.75 0.0M
2023-02-20 46.65 49.00 46.65 48.75 0.0M
2023-02-17 49.80 49.80 47.10 47.30 0.0M
2023-02-16 49.00 50.30 48.90 48.90 0.0M
2023-02-15 47.20 49.00 47.20 47.65 0.0M
2023-02-14 47.45 47.50 47.00 47.00 0.0M
2023-02-13 46.50 46.50 46.50 46.50 0.0M
2023-02-10 47.00 47.00 47.00 47.00 0.0M
2023-02-09 47.35 47.40 46.35 47.00 0.0M
2023-02-08 45.80 45.80 45.80 45.80 0.0M
2023-02-07 47.60 47.60 44.50 45.00 0.0M
2023-02-06 46.00 46.45 46.00 46.45 0.0M
2023-02-03 46.40 46.50 43.00 45.00 0.0M
2023-02-02 46.40 46.70 45.50 45.50 0.0M
2023-02-01 47.00 47.00 46.00 46.70 0.0M
2023-01-31 44.50 46.45 43.00 45.80 0.0M
2023-01-30 45.15 46.00 42.50 45.20 0.0M
2023-01-17 40.45 42.90 40.45 42.00 0.0M
2023-01-16 40.30 40.30 38.90 40.30 0.0M
2023-01-13 40.90 40.90 38.60 39.50 0.0M
2023-01-12 39.85 40.90 39.85 40.90 0.0M
2023-01-11 38.50 40.80 38.50 39.75 0.0M
2023-01-10 38.10 38.10 37.30 37.30 0.0M
2023-01-09 38.45 38.45 37.20 37.20 0.0M
2023-01-05 38.20 38.20 38.20 38.20 0.0M
2023-01-04 38.15 38.15 37.20 37.20 0.0M
2023-01-03 38.00 38.00 37.15 37.15 0.0M