I Jang Industrial Co Ltd (8342)

8342
🏛️ 대만 →
85.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 55.00 55.00 55.00 55.00 0.0M
2022-12-29 54.80 55.00 54.80 55.00 0.0M
2022-12-28 54.20 54.20 54.20 54.20 0.0M
2022-12-26 54.70 55.00 54.70 55.00 0.0M
2022-12-23 54.30 54.30 54.10 54.10 0.0M
2022-12-22 54.60 54.60 54.50 54.50 0.0M
2022-12-21 54.00 54.20 54.00 54.20 0.0M
2022-12-20 54.00 54.00 54.00 54.00 0.0M
2022-12-13 54.50 54.60 54.40 54.40 0.0M
2022-12-12 54.30 55.00 54.30 54.40 0.0M
2022-12-09 54.50 55.20 54.50 55.10 0.0M
2022-12-08 54.20 55.00 54.20 55.00 0.0M
2022-12-07 54.30 54.50 54.20 54.50 0.0M
2022-12-06 55.40 55.70 55.30 55.40 0.0M
2022-12-05 54.80 55.20 54.60 55.20 0.0M
2022-12-02 54.60 54.60 54.50 54.60 0.0M
2022-12-01 54.70 54.70 54.20 54.50 0.0M
2022-11-30 54.60 54.80 54.60 54.80 0.0M
2022-11-29 54.50 54.80 54.00 54.80 0.0M
2022-11-28 54.50 54.50 54.50 54.50 0.0M
2022-11-25 54.30 54.90 54.20 54.40 0.0M
2022-11-24 53.60 54.40 53.60 54.40 0.0M
2022-11-23 54.40 54.40 54.40 54.40 0.0M
2022-11-22 54.30 54.90 53.50 54.30 0.0M
2022-11-21 54.10 55.70 54.10 55.30 0.0M
2022-11-18 54.20 54.70 54.00 54.70 0.0M
2022-11-17 54.60 55.40 54.50 55.20 0.0M
2022-11-16 54.60 55.90 54.60 54.90 0.0M
2022-11-15 54.50 54.60 54.50 54.60 0.0M
2022-11-14 54.40 55.40 54.40 54.60 0.0M
2022-11-11 54.20 54.20 54.20 54.20 0.0M
2022-11-10 54.20 54.40 54.00 54.00 0.0M
2022-11-09 54.50 54.50 54.30 54.30 0.0M
2022-11-08 53.60 54.50 53.50 54.00 0.0M
2022-11-07 55.40 56.40 54.50 55.10 0.0M
2022-11-04 55.50 55.80 54.90 55.80 0.0M
2022-11-03 54.00 54.40 54.00 54.40 0.0M
2022-11-02 53.90 54.60 53.90 54.00 0.0M
2022-11-01 53.60 54.10 53.60 53.90 0.0M
2022-10-27 52.50 53.60 52.50 53.50 0.0M
2022-10-26 52.00 52.70 52.00 52.70 0.0M
2022-10-25 52.70 52.70 52.70 52.70 0.0M
2022-10-20 53.50 53.80 53.50 53.60 0.0M
2022-10-19 54.30 54.40 54.30 54.40 0.0M
2022-10-17 53.30 53.70 53.30 53.70 0.0M
2022-10-14 53.60 53.60 53.00 53.60 0.0M
2022-10-13 53.80 53.80 53.40 53.40 0.0M
2022-10-12 54.00 54.20 54.00 54.10 0.0M
2022-10-11 53.60 53.70 53.50 53.70 0.0M
2022-10-07 53.70 54.70 53.70 54.20 0.0M
2022-10-06 53.70 53.70 53.70 53.70 0.0M
2022-10-05 53.60 53.60 53.60 53.60 0.0M
2022-10-04 53.60 53.60 53.50 53.50 0.0M
2022-10-03 52.70 53.60 52.70 53.40 0.0M
2022-09-30 53.80 54.00 53.80 54.00 0.0M
2022-09-29 54.40 54.90 53.60 54.90 0.0M
2022-09-28 54.90 55.00 54.50 54.50 0.0M
2022-09-26 53.50 54.00 53.10 54.00 0.0M
2022-09-23 53.50 53.50 53.00 53.20 0.0M
2022-09-22 53.50 53.50 53.00 53.30 0.0M
2022-09-21 53.90 53.90 53.00 53.50 0.0M
2022-09-20 54.50 54.50 54.50 54.50 0.0M
2022-09-19 54.20 54.20 54.00 54.00 0.0M
2022-09-16 54.90 54.90 54.80 54.80 0.0M
2022-09-15 54.50 55.00 53.80 55.00 0.0M
2022-09-14 54.30 54.50 52.60 54.50 0.0M
2022-09-13 54.20 54.50 54.20 54.20 0.0M
2022-09-12 54.00 54.00 54.00 54.00 0.0M
2022-09-08 55.40 55.40 53.70 54.00 0.0M
2022-09-07 53.80 53.80 53.70 53.70 0.0M
2022-09-06 54.00 54.50 53.60 54.10 0.0M
2022-09-05 53.50 54.00 53.30 54.00 0.0M
2022-09-02 53.50 53.70 53.50 53.70 0.0M
2022-09-01 54.20 54.20 53.40 53.40 0.0M
2022-08-31 53.70 53.70 53.70 53.70 0.0M
2022-08-30 53.60 53.70 53.60 53.70 0.0M
2022-08-29 53.10 53.60 52.90 53.60 0.0M
2022-08-26 53.10 53.20 53.10 53.20 0.0M
2022-08-24 53.50 53.90 53.10 53.10 0.0M
2022-08-23 52.90 53.30 52.90 53.10 0.0M
2022-08-22 52.80 53.00 52.60 53.00 0.0M
2022-08-19 52.50 53.00 52.50 52.80 0.0M
2022-08-18 52.70 52.70 52.50 52.50 0.0M
2022-08-17 52.90 53.00 52.80 53.00 0.0M
2022-08-16 52.90 52.90 52.90 52.90 0.0M
2022-08-15 52.50 53.40 52.50 53.00 0.0M
2022-08-12 51.90 52.50 51.10 52.50 0.0M
2022-08-11 52.40 52.40 51.90 51.90 0.0M
2022-08-10 51.80 51.80 51.30 51.50 0.0M
2022-08-09 50.60 51.10 50.20 50.90 0.0M
2022-08-08 52.00 52.20 51.30 51.30 0.0M
2022-08-05 52.80 53.30 52.30 52.40 0.0M
2022-08-04 51.00 51.00 50.10 50.30 0.0M
2022-08-03 51.20 51.20 50.30 50.50 0.0M
2022-08-01 51.10 51.10 51.10 51.10 0.0M
2022-07-29 51.60 51.60 51.60 51.60 0.0M
2022-07-27 51.50 51.80 51.00 51.00 0.0M
2022-07-26 50.90 50.90 50.90 50.90 0.0M
2022-07-25 50.70 50.90 50.70 50.90 0.0M
2022-07-21 50.60 50.60 50.40 50.40 0.0M
2022-07-20 50.80 50.80 50.80 50.80 0.0M
2022-07-18 51.00 51.00 51.00 51.00 0.0M
2022-07-15 49.95 49.95 49.95 49.95 0.0M
2022-07-13 49.90 49.95 49.90 49.95 0.0M
2022-07-12 50.10 50.10 49.80 50.00 0.0M
2022-07-11 49.80 49.85 49.80 49.85 0.0M
2022-07-06 49.70 49.70 49.70 49.70 0.0M
2022-07-05 49.60 49.60 49.60 49.60 0.0M
2022-07-04 49.50 49.50 49.50 49.50 0.0M
2022-07-01 49.35 49.50 49.35 49.40 0.0M
2022-06-30 49.30 50.00 49.30 49.35 0.0M
2022-06-29 50.10 50.10 49.95 49.95 0.0M
2022-06-28 50.20 50.20 50.10 50.10 0.0M
2022-06-27 49.50 50.20 49.50 50.20 0.0M
2022-06-24 52.50 52.90 52.50 52.90 0.0M
2022-06-23 52.70 52.90 52.50 52.50 0.0M
2022-06-22 52.60 52.60 52.20 52.60 0.0M
2022-06-20 52.40 52.40 52.20 52.30 0.0M
2022-06-17 52.20 53.10 52.20 52.40 0.0M
2022-06-16 52.70 52.70 52.20 52.20 0.0M
2022-06-15 53.10 53.10 53.10 53.10 0.0M
2022-06-14 53.50 53.50 53.10 53.10 0.0M
2022-06-10 54.30 54.30 53.50 53.50 0.0M
2022-06-09 53.50 53.50 53.50 53.50 0.0M
2022-06-08 53.50 53.50 53.50 53.50 0.0M
2022-06-07 53.50 53.50 53.50 53.50 0.0M
2022-06-06 53.10 53.50 53.10 53.50 0.0M
2022-06-01 53.20 53.50 53.20 53.40 0.0M
2022-05-31 52.80 53.20 52.80 53.20 0.0M
2022-05-26 52.30 52.30 52.30 52.30 0.0M
2022-05-25 53.00 53.10 52.50 52.50 0.0M
2022-05-24 52.50 52.50 52.30 52.30 0.0M
2022-05-20 52.30 52.50 52.20 52.50 0.0M
2022-05-19 52.20 52.50 52.20 52.20 0.0M
2022-05-18 53.50 53.50 52.50 52.50 0.0M
2022-05-17 52.50 52.50 52.00 52.40 0.0M
2022-05-13 53.10 53.70 53.00 53.70 0.0M
2022-05-12 52.30 53.00 52.20 53.00 0.0M
2022-05-11 53.00 53.30 52.00 52.60 0.0M
2022-05-10 54.40 54.40 52.80 53.00 0.0M
2022-05-09 55.10 55.20 54.30 54.40 0.0M
2022-05-06 53.40 54.80 52.80 54.40 0.0M
2022-05-05 52.80 52.80 52.80 52.80 0.0M
2022-04-29 52.70 53.30 52.70 53.30 0.0M
2022-04-28 52.50 52.60 52.40 52.60 0.0M
2022-04-27 53.10 53.20 53.10 53.20 0.0M
2022-04-26 53.20 53.20 53.20 53.20 0.0M
2022-04-25 52.70 52.70 52.70 52.70 0.0M
2022-04-22 53.40 55.00 52.50 52.70 0.0M
2022-04-21 53.10 53.10 52.60 52.60 0.0M
2022-04-20 52.60 52.60 52.60 52.60 0.0M
2022-04-19 53.00 53.00 52.30 52.40 0.0M
2022-04-18 53.00 53.00 53.00 53.00 0.0M
2022-04-15 52.80 53.00 52.70 53.00 0.0M
2022-04-14 53.00 53.00 52.50 52.70 0.0M
2022-04-13 53.00 53.00 52.60 53.00 0.0M
2022-04-12 54.00 54.00 53.60 53.60 0.0M
2022-04-08 55.20 55.20 53.10 54.00 0.0M
2022-04-07 52.80 52.80 52.70 52.70 0.0M
2022-04-06 52.70 52.70 52.70 52.70 0.0M
2022-04-01 52.80 53.10 52.70 52.70 0.0M
2022-03-31 52.50 52.50 52.50 52.50 0.0M
2022-03-30 52.50 52.60 52.40 52.60 0.0M
2022-03-29 52.50 52.50 52.20 52.20 0.0M
2022-03-25 52.60 52.60 52.60 52.60 0.0M
2022-03-24 52.70 52.70 52.70 52.70 0.0M
2022-03-23 53.00 53.00 52.60 52.60 0.0M
2022-03-22 52.10 53.00 52.10 53.00 0.0M
2022-03-21 53.00 53.00 52.40 52.40 0.0M
2022-03-18 53.00 53.00 53.00 53.00 0.0M
2022-03-17 53.50 53.50 51.70 53.00 0.0M
2022-03-16 53.50 53.60 53.50 53.50 0.0M
2022-03-15 53.80 54.00 53.50 53.50 0.0M
2022-03-14 53.60 54.00 53.60 53.80 0.0M
2022-03-11 54.00 54.10 53.40 53.50 0.0M
2022-03-10 53.30 55.00 53.30 53.90 0.0M
2022-03-09 52.80 53.00 52.70 53.00 0.0M
2022-03-08 52.40 52.80 52.20 52.80 0.0M
2022-03-07 52.20 52.40 52.00 52.00 0.0M
2022-03-04 52.40 52.50 52.40 52.40 0.0M
2022-03-03 52.30 52.50 52.10 52.40 0.0M
2022-03-02 51.50 52.00 51.50 52.00 0.0M
2022-03-01 51.50 51.60 51.50 51.60 0.0M
2022-02-25 51.50 52.00 51.50 51.60 0.0M
2022-02-24 52.20 52.20 52.10 52.10 0.0M
2022-02-23 52.10 52.10 52.10 52.10 0.0M
2022-02-22 52.10 52.30 52.00 52.30 0.0M
2022-02-21 52.50 52.50 52.30 52.30 0.0M
2022-02-18 52.40 52.40 52.00 52.20 0.0M
2022-02-17 52.50 52.50 52.00 52.00 0.0M
2022-02-15 52.00 52.30 52.00 52.30 0.0M
2022-02-14 51.80 51.80 51.70 51.70 0.0M
2022-02-11 51.50 51.60 51.50 51.60 0.0M
2022-02-10 52.20 52.20 52.20 52.20 0.0M
2022-02-09 52.20 52.20 52.20 52.20 0.0M
2022-02-08 52.50 52.50 52.20 52.20 0.0M
2022-02-07 51.60 52.20 51.60 52.20 0.0M
2022-01-26 51.20 51.60 51.20 51.60 0.0M
2022-01-25 51.00 51.60 50.80 51.20 0.0M
2022-01-21 51.60 51.60 51.50 51.60 0.0M
2022-01-20 51.60 51.60 51.60 51.60 0.0M
2022-01-19 51.90 52.00 51.70 52.00 0.0M
2022-01-18 51.90 51.90 51.90 51.90 0.0M
2022-01-17 52.00 52.00 51.80 51.80 0.0M
2022-01-14 52.00 52.00 52.00 52.00 0.0M
2022-01-12 52.30 52.30 51.80 51.80 0.0M
2022-01-10 51.70 51.70 51.50 51.50 0.0M
2022-01-07 52.00 52.00 51.70 51.70 0.0M
2022-01-06 52.00 52.00 52.00 52.00 0.0M
2022-01-05 52.00 52.00 52.00 52.00 0.0M
2022-01-04 52.10 52.20 52.00 52.20 0.0M
2022-01-03 52.30 52.30 52.20 52.20 0.0M