I Yuan Precision Ind Co Ltd (2235)

2235
🏛️ 대만 →
36.70
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 39.50 39.50 39.50 39.50 0.0M
2021-12-28 39.90 40.00 39.50 39.50 0.0M
2021-12-27 39.95 39.95 39.90 39.90 0.0M
2021-12-24 40.25 40.25 39.85 39.85 0.0M
2021-12-23 41.35 41.35 40.45 40.45 0.0M
2021-12-22 39.80 43.00 39.80 41.20 0.0M
2021-12-21 39.00 39.65 37.65 39.20 0.0M
2021-12-17 38.80 38.80 37.50 38.70 0.0M
2021-12-16 38.85 38.85 38.80 38.85 0.0M
2021-12-15 38.80 38.80 38.80 38.80 0.0M
2021-12-14 38.75 38.80 38.75 38.75 0.0M
2021-12-13 39.00 39.05 38.90 38.90 0.0M
2021-12-10 39.30 39.30 39.10 39.15 0.0M
2021-12-09 39.05 39.10 39.05 39.10 0.0M
2021-12-08 39.10 39.25 39.10 39.25 0.0M
2021-12-07 39.00 39.10 39.00 39.10 0.0M
2021-12-06 39.05 39.05 39.00 39.00 0.0M
2021-12-03 39.10 39.15 39.00 39.15 0.0M
2021-12-02 39.00 39.00 39.00 39.00 0.0M
2021-12-01 39.00 39.00 38.80 38.80 0.0M
2021-11-30 39.00 39.00 39.00 39.00 0.0M
2021-11-29 38.70 38.80 38.60 38.80 0.0M
2021-11-26 39.25 39.30 39.00 39.00 0.0M
2021-11-25 39.15 39.15 39.05 39.05 0.0M
2021-11-24 39.05 39.05 39.05 39.05 0.0M
2021-11-22 39.05 39.10 39.05 39.05 0.0M
2021-11-19 39.00 39.15 39.00 39.15 0.0M
2021-11-18 38.75 39.00 38.75 39.00 0.0M
2021-11-17 38.90 39.20 38.90 39.05 0.0M
2021-11-16 38.85 38.85 38.75 38.75 0.0M
2021-11-15 38.65 39.60 38.65 39.00 0.0M
2021-11-12 38.75 38.75 38.45 38.50 0.0M
2021-11-11 39.00 39.00 39.00 39.00 0.0M
2021-11-10 39.50 39.50 38.85 38.85 0.0M
2021-11-09 38.75 38.75 38.75 38.75 0.0M
2021-11-08 39.20 39.20 38.75 38.75 0.0M
2021-11-04 39.20 39.20 39.20 39.20 0.0M
2021-11-02 39.80 39.80 39.65 39.65 0.0M
2021-11-01 39.50 39.50 38.85 38.85 0.0M
2021-10-29 39.10 39.10 39.10 39.10 0.0M
2021-10-28 39.40 39.45 39.05 39.05 0.0M
2021-10-27 39.40 39.40 39.40 39.40 0.0M
2021-10-26 38.80 39.40 38.80 39.35 0.0M
2021-10-21 38.60 38.70 38.60 38.70 0.0M
2021-10-20 38.60 38.60 38.55 38.60 0.0M
2021-10-19 39.50 39.50 39.00 39.00 0.0M
2021-10-15 38.25 38.25 38.25 38.25 0.0M
2021-10-14 38.30 38.50 38.30 38.30 0.0M
2021-10-13 38.30 38.35 38.20 38.30 0.0M
2021-10-12 38.50 38.70 38.25 38.25 0.0M
2021-10-08 38.65 38.75 38.65 38.70 0.0M
2021-10-07 38.70 38.75 38.70 38.75 0.0M
2021-10-06 38.60 38.60 38.60 38.60 0.0M
2021-10-05 38.60 38.60 38.55 38.55 0.0M
2021-10-04 38.80 38.90 38.60 38.65 0.0M
2021-10-01 39.15 39.15 38.80 38.80 0.0M
2021-09-30 39.30 39.70 39.20 39.70 0.0M
2021-09-28 40.00 40.00 39.60 39.60 0.0M
2021-09-27 39.90 39.90 39.60 39.60 0.0M
2021-09-24 40.30 40.40 39.85 40.35 0.0M
2021-09-23 39.85 39.85 39.80 39.80 0.0M
2021-09-22 39.50 39.80 39.05 39.50 0.0M
2021-09-16 40.00 40.00 40.00 40.00 0.0M
2021-09-15 38.80 38.95 38.80 38.95 0.0M
2021-09-14 38.90 38.90 38.75 38.75 0.0M
2021-09-13 39.20 39.20 38.85 38.85 0.0M
2021-09-10 40.75 40.75 40.70 40.75 0.0M
2021-09-09 40.80 40.80 40.70 40.75 0.0M
2021-09-08 41.00 41.00 40.70 40.70 0.0M
2021-09-07 40.80 40.80 40.80 40.80 0.0M
2021-09-06 40.80 40.85 40.80 40.80 0.0M
2021-09-03 40.80 40.85 40.75 40.75 0.0M
2021-09-02 40.75 40.75 40.75 40.75 0.0M
2021-09-01 40.80 40.80 40.75 40.75 0.0M
2021-08-31 40.95 40.95 40.65 40.70 0.0M
2021-08-30 40.85 40.85 40.60 40.60 0.0M
2021-08-26 40.15 41.00 40.10 41.00 0.0M
2021-08-25 40.10 40.45 40.00 40.45 0.0M
2021-08-24 40.05 40.05 40.00 40.00 0.0M
2021-08-23 40.00 40.05 40.00 40.05 0.0M
2021-08-20 39.90 39.95 39.90 39.90 0.0M
2021-08-19 40.00 40.35 39.90 39.90 0.0M
2021-08-18 40.20 40.60 40.15 40.60 0.0M
2021-08-17 41.35 41.35 40.10 40.20 0.0M
2021-08-16 41.05 41.05 40.15 40.50 0.0M
2021-08-13 41.80 42.00 41.70 41.70 0.0M
2021-08-12 42.05 42.05 41.90 41.90 0.0M
2021-08-11 43.00 43.00 41.85 42.05 0.0M
2021-08-10 43.20 43.20 43.00 43.00 0.0M
2021-08-09 43.30 43.30 43.20 43.20 0.0M
2021-08-06 43.45 43.45 43.30 43.30 0.0M
2021-08-05 43.35 43.45 43.30 43.45 0.0M
2021-08-04 43.20 43.30 43.20 43.25 0.0M
2021-08-02 43.30 43.30 43.30 43.30 0.0M
2021-07-30 43.30 43.35 43.25 43.25 0.0M
2021-07-29 43.30 43.30 43.30 43.30 0.0M
2021-07-28 43.60 43.60 43.20 43.20 0.0M
2021-07-27 44.10 44.10 44.05 44.05 0.0M
2021-07-26 44.95 44.95 44.10 44.10 0.0M
2021-07-23 44.15 44.20 44.15 44.20 0.0M
2021-07-22 43.90 44.15 43.90 44.15 0.0M
2021-07-21 45.00 45.00 45.00 45.00 0.0M
2021-07-20 43.90 43.90 43.85 43.85 0.0M
2021-07-19 43.90 43.90 43.90 43.90 0.0M
2021-07-16 43.90 43.90 43.85 43.85 0.0M
2021-07-15 44.35 44.35 44.10 44.25 0.0M
2021-07-14 45.60 46.50 44.35 44.35 0.0M
2021-07-13 47.50 47.50 45.60 45.60 0.0M
2021-07-12 48.20 48.30 45.00 45.60 0.0M
2021-07-09 45.40 46.00 44.00 44.45 0.0M
2021-07-08 42.80 43.00 42.65 43.00 0.0M
2021-07-07 42.50 42.50 42.45 42.45 0.0M
2021-07-06 43.00 43.00 42.70 42.70 0.0M
2021-07-05 42.95 42.95 42.75 42.90 0.0M
2021-07-02 42.55 43.05 42.55 42.65 0.0M
2021-07-01 42.95 43.25 42.30 43.15 0.0M
2021-06-30 42.55 42.95 42.55 42.95 0.0M
2021-06-29 42.75 42.75 42.40 42.75 0.0M
2021-06-28 42.40 43.00 42.40 42.60 0.0M
2021-06-25 42.35 42.45 41.95 41.95 0.0M
2021-06-24 41.85 42.20 41.80 42.20 0.0M
2021-06-23 42.45 42.45 41.90 42.20 0.0M
2021-06-22 41.70 42.25 41.70 42.20 0.0M
2021-06-21 41.85 42.45 41.70 41.70 0.0M
2021-06-18 41.70 42.15 41.70 42.15 0.0M
2021-06-17 41.75 42.25 41.75 42.25 0.0M
2021-06-16 41.50 41.90 41.50 41.80 0.0M
2021-06-15 42.00 42.00 41.40 41.50 0.0M
2021-06-11 41.80 42.30 41.80 42.30 0.0M
2021-06-10 42.00 42.00 41.90 42.00 0.0M
2021-06-09 42.00 42.70 41.95 41.95 0.0M
2021-06-08 41.70 41.95 41.70 41.95 0.0M
2021-06-07 41.50 42.00 41.50 42.00 0.0M
2021-06-03 42.00 42.80 42.00 42.40 0.0M
2021-06-02 41.75 42.25 41.70 41.75 0.0M
2021-06-01 42.00 42.80 41.50 42.35 0.0M
2021-05-31 42.95 42.95 42.95 42.95 0.0M
2021-05-28 42.00 42.60 41.25 42.60 0.0M
2021-05-27 42.60 42.60 42.30 42.35 0.0M
2021-05-26 41.50 42.20 41.50 42.20 0.0M
2021-05-25 41.20 41.80 41.20 41.80 0.0M
2021-05-21 41.50 41.90 41.50 41.90 0.0M
2021-05-20 41.90 41.90 41.90 41.90 0.0M
2021-05-18 41.00 41.95 40.20 41.90 0.0M
2021-05-17 41.00 41.25 40.00 41.20 0.0M
2021-05-14 42.50 42.50 42.00 42.00 0.0M
2021-05-13 41.95 42.50 41.45 42.50 0.0M
2021-05-12 41.55 41.70 40.50 40.60 0.0M
2021-05-11 42.20 42.20 42.10 42.15 0.0M
2021-05-10 42.90 43.50 42.90 43.45 0.0M
2021-05-07 42.40 42.90 41.50 42.90 0.0M
2021-05-06 42.00 42.90 42.00 42.90 0.0M
2021-05-05 42.30 42.35 42.10 42.35 0.0M
2021-05-04 42.70 42.70 42.00 42.25 0.0M
2021-05-03 43.50 43.50 43.20 43.20 0.0M
2021-04-29 44.00 44.45 43.00 43.35 0.0M
2021-04-28 44.35 44.40 43.70 44.00 0.0M
2021-04-27 44.55 44.55 44.20 44.35 0.0M
2021-04-26 44.30 44.65 44.25 44.55 0.0M
2021-04-23 44.10 44.65 44.10 44.65 0.0M
2021-04-22 44.60 44.60 43.80 44.45 0.0M
2021-04-21 44.40 44.70 44.40 44.50 0.0M
2021-04-20 45.45 45.45 44.35 44.35 0.0M
2021-04-19 44.25 45.00 44.25 44.75 0.0M
2021-04-16 43.60 44.40 43.60 44.15 0.0M
2021-04-15 43.60 43.95 43.50 43.55 0.0M
2021-04-14 43.10 43.85 42.80 42.95 0.0M
2021-04-13 43.25 43.25 43.10 43.15 0.0M
2021-04-12 43.00 43.60 43.00 43.25 0.0M
2021-04-09 44.05 44.05 43.55 43.55 0.0M
2021-04-08 42.80 44.30 42.80 44.00 0.0M
2021-04-07 42.70 42.80 42.70 42.75 0.0M
2021-04-06 42.85 43.20 42.65 43.20 0.0M
2021-04-01 42.70 43.00 42.30 42.85 0.0M
2021-03-31 42.15 42.70 42.15 42.70 0.0M
2021-03-30 42.15 42.40 42.15 42.40 0.0M
2021-03-29 42.60 42.70 42.05 42.15 0.0M
2021-03-26 42.40 42.80 42.25 42.80 0.0M
2021-03-25 42.30 42.45 42.05 42.40 0.0M
2021-03-24 42.70 42.70 42.10 42.45 0.0M
2021-03-23 42.30 42.65 42.20 42.65 0.0M
2021-03-22 42.15 42.70 42.15 42.70 0.0M
2021-03-19 42.75 42.75 42.00 42.40 0.0M
2021-03-18 42.45 42.70 42.45 42.65 0.0M
2021-03-17 42.75 42.75 42.45 42.45 0.0M
2021-03-16 42.30 42.75 42.30 42.75 0.0M
2021-03-15 42.75 42.80 42.30 42.75 0.0M
2021-03-12 43.20 43.20 42.20 42.20 0.0M
2021-03-11 41.90 42.10 41.80 42.10 0.0M
2021-03-10 42.00 42.00 41.95 41.95 0.0M
2021-03-09 41.95 42.05 41.95 41.95 0.0M
2021-03-08 42.00 42.10 41.95 41.95 0.0M
2021-03-05 42.00 42.00 41.75 41.90 0.0M
2021-03-04 42.00 42.30 41.90 42.30 0.0M
2021-03-03 42.00 42.30 42.00 42.30 0.0M
2021-03-02 42.00 42.00 41.85 41.85 0.0M
2021-02-26 42.00 42.00 41.90 41.90 0.0M
2021-02-25 42.35 42.90 42.25 42.25 0.0M
2021-02-24 42.95 42.95 42.35 42.35 0.0M
2021-02-23 42.70 42.70 42.15 42.45 0.0M
2021-02-22 43.60 43.60 42.10 42.15 0.0M
2021-02-19 41.90 42.50 41.75 42.50 0.0M
2021-02-18 41.85 42.00 41.70 42.00 0.0M
2021-02-17 42.10 42.10 41.70 42.05 0.0M
2021-02-05 41.60 42.10 41.55 42.10 0.0M
2021-02-04 42.20 42.20 41.30 42.00 0.0M
2021-02-03 43.00 43.00 41.90 42.35 0.0M
2021-02-01 41.50 41.90 41.00 41.90 0.0M
2021-01-29 42.45 42.45 42.05 42.10 0.0M
2021-01-28 42.70 43.65 42.50 42.85 0.0M
2021-01-27 43.00 43.70 43.00 43.70 0.0M
2021-01-26 42.95 43.55 42.95 43.55 0.0M
2021-01-25 42.75 44.10 42.55 43.65 0.0M
2021-01-22 42.80 42.80 42.25 42.75 0.0M
2021-01-21 42.75 43.45 42.60 42.80 0.0M
2021-01-20 43.30 43.60 43.30 43.60 0.0M
2021-01-19 43.30 44.25 43.25 43.85 0.0M
2021-01-18 43.50 43.90 43.50 43.90 0.0M
2021-01-15 44.00 44.00 43.50 43.50 0.0M
2021-01-14 44.00 44.45 44.00 44.30 0.0M
2021-01-13 44.50 44.50 43.90 43.90 0.0M
2021-01-12 44.00 44.75 43.90 44.20 0.0M
2021-01-11 44.75 44.75 44.05 44.55 0.0M
2021-01-08 45.00 45.00 44.05 44.65 0.0M
2021-01-07 44.50 44.50 44.20 44.20 0.0M
2021-01-06 45.55 45.55 44.25 44.25 0.0M
2021-01-05 45.65 45.65 44.65 45.30 0.0M
2021-01-04 45.05 45.10 44.60 45.10 0.0M