Insyde Software (6231)

6231
🏛️ 대만 →
268.00
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
2022-12-30 83.00 83.10 81.70 82.80 0.0M
2022-12-29 81.20 82.80 80.20 81.50 0.0M
2022-12-28 85.30 85.50 81.00 81.30 0.0M
2022-12-27 86.00 87.70 85.80 86.00 0.0M
2022-12-26 87.60 87.60 84.70 85.30 0.0M
2022-12-23 84.30 88.00 83.90 87.20 0.0M
2022-12-22 88.00 88.50 84.10 84.70 0.0M
2022-12-21 86.20 89.20 86.10 86.30 0.0M
2022-12-20 90.40 92.50 86.80 86.90 0.0M
2022-12-19 89.70 92.00 89.40 90.60 0.0M
2022-12-16 91.10 92.80 90.10 90.70 0.0M
2022-12-15 93.30 94.40 92.60 92.80 0.0M
2022-12-14 91.70 95.20 91.30 94.40 0.0M
2022-12-13 91.80 92.90 90.60 90.70 0.0M
2022-12-12 92.20 93.30 89.30 90.80 0.0M
2022-12-09 101.50 101.50 94.70 94.70 0.0M
2022-12-08 97.60 100.00 96.10 99.90 0.0M
2022-12-07 98.00 98.90 93.10 98.50 0.0M
2022-12-06 99.20 102.00 96.60 98.50 0.0M
2022-12-05 93.80 101.50 93.10 98.50 0.0M
2022-12-02 88.00 95.30 88.00 92.60 0.0M
2022-12-01 81.00 87.20 79.90 87.10 0.0M
2022-11-30 80.10 83.80 80.10 80.50 0.0M
2022-11-29 76.00 77.30 75.50 76.80 0.0M
2022-11-28 75.00 76.30 75.00 76.00 0.0M
2022-11-25 75.40 75.90 75.40 75.40 0.0M
2022-11-24 75.30 76.30 75.30 75.90 0.0M
2022-11-23 76.50 77.00 75.00 75.00 0.0M
2022-11-22 77.30 77.30 76.30 76.30 0.0M
2022-11-21 78.60 79.50 77.30 77.30 0.0M
2022-11-18 77.30 80.30 77.30 78.90 0.0M
2022-11-17 76.80 78.20 76.80 77.20 0.0M
2022-11-16 77.10 77.40 75.60 76.80 0.0M
2022-11-15 77.30 78.00 76.70 76.90 0.0M
2022-11-14 76.70 77.60 76.20 76.80 0.0M
2022-11-11 80.50 81.50 76.60 76.60 0.0M
2022-11-10 78.40 80.80 78.40 79.00 0.0M
2022-11-09 79.30 80.30 78.60 78.80 0.0M
2022-11-08 80.00 81.50 78.80 78.80 0.0M
2022-11-07 80.70 80.80 79.40 79.80 0.0M
2022-11-04 81.80 82.30 79.00 80.50 0.0M
2022-11-03 75.90 82.60 75.80 81.90 0.0M
2022-11-02 77.50 78.20 76.30 77.10 0.0M
2022-11-01 74.30 77.40 74.20 77.30 0.0M
2022-10-31 74.40 75.00 73.00 74.30 0.0M
2022-10-28 74.90 74.90 72.70 73.20 0.0M
2022-10-27 72.30 74.90 72.20 74.90 0.0M
2022-10-26 72.30 73.10 71.20 71.50 0.0M
2022-10-25 74.00 74.00 71.30 71.70 0.0M
2022-10-24 74.70 76.50 72.80 73.20 0.0M
2022-10-21 73.80 74.70 72.30 72.50 0.0M
2022-10-20 72.80 74.40 71.50 73.50 0.0M
2022-10-19 71.60 74.40 71.60 72.20 0.0M
2022-10-18 73.20 73.30 71.20 71.60 0.0M
2022-10-17 73.10 73.10 70.20 71.60 0.0M
2022-10-14 75.60 75.60 73.30 74.00 0.0M
2022-10-13 74.30 75.30 72.10 72.50 0.0M
2022-10-12 70.10 76.40 69.70 75.50 0.0M
2022-10-11 69.70 73.40 69.00 69.60 0.0M
2022-10-07 67.50 68.50 67.40 67.40 0.0M
2022-10-06 68.40 68.40 67.20 67.30 0.0M
2022-10-05 68.80 69.20 67.90 68.20 0.0M
2022-10-04 67.00 70.30 67.00 68.50 0.0M
2022-10-03 64.20 65.50 64.20 64.60 0.0M
2022-09-30 64.40 64.80 62.40 64.70 0.0M
2022-09-29 64.10 65.20 64.00 64.40 0.0M
2022-09-28 67.10 67.10 63.30 63.30 0.0M
2022-09-27 66.20 66.90 65.40 66.90 0.0M
2022-09-26 68.60 68.80 66.10 66.30 0.0M
2022-09-23 70.50 70.90 69.10 69.20 0.0M
2022-09-22 69.80 70.60 68.80 69.70 0.0M
2022-09-21 70.00 70.60 70.00 70.10 0.0M
2022-09-20 70.60 70.80 70.10 70.20 0.0M
2022-09-19 71.00 71.00 70.00 70.20 0.0M
2022-09-16 71.10 71.90 71.00 71.00 0.0M
2022-09-15 71.70 72.80 71.50 71.50 0.0M
2022-09-14 70.20 71.50 70.10 71.50 0.0M
2022-09-13 72.10 72.50 71.40 71.80 0.0M
2022-09-12 71.20 71.90 70.50 71.80 0.0M
2022-09-08 69.30 70.60 69.30 70.10 0.0M
2022-09-07 69.80 69.80 68.90 69.20 0.0M
2022-09-06 72.00 72.50 70.10 70.30 0.0M
2022-09-05 73.40 73.70 71.10 71.20 0.0M
2022-09-02 74.50 74.50 73.40 73.50 0.0M
2022-09-01 76.00 76.50 74.20 74.20 0.0M
2022-08-31 74.80 77.20 74.80 76.90 0.0M
2022-08-30 74.10 75.20 74.10 75.20 0.0M
2022-08-29 75.80 75.90 74.20 74.40 0.0M
2022-08-26 77.20 78.00 77.20 77.60 0.0M
2022-08-25 75.30 76.30 75.30 76.30 0.0M
2022-08-24 75.50 75.60 74.70 75.00 0.0M
2022-08-23 75.20 75.20 74.30 75.00 0.0M
2022-08-22 75.20 76.20 75.20 75.40 0.0M
2022-08-19 75.90 76.70 75.90 76.20 0.0M
2022-08-18 75.10 76.10 75.00 75.80 0.0M
2022-08-17 75.90 77.40 75.60 75.80 0.0M
2022-08-16 75.50 76.10 74.70 75.60 0.0M
2022-08-15 74.30 76.00 73.70 75.50 0.0M
2022-08-12 73.20 73.90 72.50 73.40 0.0M
2022-08-11 72.50 73.20 71.60 72.00 0.0M
2022-08-10 71.80 73.40 71.80 73.40 0.0M
2022-08-09 71.30 72.10 71.10 71.80 0.0M
2022-08-08 73.30 73.30 71.30 72.00 0.0M
2022-08-05 72.20 74.50 72.20 73.00 0.0M
2022-08-04 71.30 72.50 70.50 72.20 0.0M
2022-08-03 71.70 73.30 70.90 71.20 0.0M
2022-08-02 72.20 72.60 71.50 71.70 0.0M
2022-08-01 74.20 74.20 73.20 73.40 0.0M
2022-07-29 73.80 74.70 73.80 74.00 0.0M
2022-07-28 75.30 75.30 73.20 73.20 0.0M
2022-07-27 73.90 74.70 72.80 74.30 0.0M
2022-07-26 76.80 77.50 73.90 73.90 0.0M
2022-07-25 78.00 78.40 75.60 76.00 0.0M
2022-07-22 76.30 76.90 75.30 75.50 0.0M
2022-07-21 73.60 75.20 73.00 75.10 0.0M
2022-07-20 72.80 74.00 72.20 72.50 0.0M
2022-07-19 72.00 72.20 71.30 71.70 0.0M
2022-07-18 73.50 73.50 71.40 72.60 0.0M
2022-07-15 69.10 71.50 69.00 71.30 0.0M
2022-07-14 67.50 69.40 67.10 68.60 0.0M
2022-07-13 69.00 69.60 68.00 68.00 0.0M
2022-07-12 68.70 69.20 67.10 67.40 0.0M
2022-07-11 72.20 72.60 71.00 72.40 0.0M
2022-07-08 71.70 72.40 71.10 71.90 0.0M
2022-07-07 69.00 71.40 67.80 70.50 0.0M
2022-07-06 70.50 71.20 67.70 68.00 0.0M
2022-07-05 71.20 71.20 68.00 70.50 0.0M
2022-07-04 72.60 72.60 68.60 69.40 0.0M
2022-07-01 74.30 74.30 70.10 70.20 0.0M
2022-06-30 77.00 77.00 73.30 73.30 0.0M
2022-06-29 77.20 77.80 76.00 76.60 0.0M
2022-06-28 79.10 79.10 76.50 77.20 0.0M
2022-06-27 79.00 80.70 79.00 79.60 0.0M
2022-06-24 79.80 80.30 77.30 77.80 0.0M
2022-06-23 79.80 80.00 77.40 78.40 0.0M
2022-06-22 80.30 80.90 78.50 78.50 0.0M
2022-06-21 77.20 80.90 77.20 79.80 0.0M
2022-06-20 80.90 80.90 75.10 75.10 0.0M
2022-06-17 79.60 80.90 79.20 80.00 0.0M
2022-06-16 84.90 85.30 80.80 81.10 0.0M
2022-06-15 83.80 84.60 83.30 84.10 0.0M
2022-06-14 83.90 84.40 82.30 83.30 0.0M
2022-06-13 87.20 87.20 83.70 84.00 0.0M
2022-06-10 88.60 88.80 88.00 88.40 0.0M
2022-06-09 88.50 89.50 88.50 89.10 0.0M
2022-06-08 89.80 90.70 88.10 88.50 0.0M
2022-06-07 89.50 90.30 88.90 88.90 0.0M
2022-06-06 92.50 92.60 89.00 89.10 0.0M
2022-06-02 92.30 92.80 91.10 91.30 0.0M
2022-06-01 91.80 93.20 91.80 92.20 0.0M
2022-05-31 91.00 92.50 91.00 91.70 0.0M
2022-05-30 89.20 91.40 89.10 90.80 0.0M
2022-05-27 89.10 89.70 88.00 88.00 0.0M
2022-05-26 91.50 92.50 88.10 88.10 0.0M
2022-05-25 90.10 91.60 90.10 90.70 0.0M
2022-05-24 92.80 92.80 90.10 90.10 0.0M
2022-05-23 91.50 93.30 91.40 91.50 0.0M
2022-05-20 91.70 91.70 89.80 89.90 0.0M
2022-05-19 89.00 90.70 88.00 90.20 0.0M
2022-05-18 90.70 91.80 90.30 91.10 0.0M
2022-05-17 88.80 90.30 88.20 89.70 0.0M
2022-05-16 91.00 91.60 87.30 87.80 0.0M
2022-05-13 86.70 89.40 85.20 88.70 0.0M
2022-05-12 87.00 89.30 85.00 85.00 0.0M
2022-05-11 91.70 93.00 88.00 88.70 0.0M
2022-05-10 91.80 95.40 90.20 94.20 0.0M
2022-05-09 96.00 97.00 93.00 93.00 0.0M
2022-05-06 93.50 98.50 92.70 96.80 0.0M
2022-05-05 96.70 97.70 95.20 95.20 0.0M
2022-05-04 94.80 96.80 94.10 95.00 0.0M
2022-05-03 93.80 94.50 92.10 94.00 0.0M
2022-04-29 95.50 96.70 93.80 94.00 0.0M
2022-04-27 86.80 93.00 86.80 92.70 0.0M
2022-04-26 91.70 93.80 88.60 92.70 0.0M
2022-04-25 91.00 91.70 89.50 89.60 0.0M
2022-04-22 98.50 99.30 93.30 93.60 0.0M
2022-04-21 99.70 101.50 97.50 99.80 0.0M
2022-04-20 100.00 100.50 97.10 97.30 0.0M
2022-04-19 100.00 101.00 98.00 98.50 0.0M
2022-04-18 101.50 104.00 98.00 98.00 0.0M
2022-04-15 104.00 104.50 100.00 100.50 0.0M
2022-04-14 109.00 109.00 103.00 103.00 0.0M
2022-04-13 111.00 112.50 107.50 107.50 0.0M
2022-04-12 112.00 116.50 108.50 109.50 0.0M
2022-04-11 119.00 124.50 111.00 111.00 0.0M
2022-04-08 108.50 117.00 108.00 117.00 0.0M
2022-04-07 109.50 116.50 106.50 106.50 0.0M
2022-04-06 105.00 111.50 104.50 109.00 0.0M
2022-04-01 107.00 109.00 104.00 107.00 0.0M
2022-03-31 117.00 117.00 110.50 110.50 0.0M
2022-03-30 108.50 116.50 106.50 114.50 0.0M
2022-03-29 103.50 111.00 103.00 107.50 0.0M
2022-03-28 101.50 103.50 99.80 103.00 0.0M
2022-03-25 108.00 108.00 100.50 102.00 0.0M
2022-03-24 106.00 107.50 105.50 107.00 0.0M
2022-03-23 112.00 112.50 104.00 108.50 0.0M
2022-03-22 102.00 108.50 101.00 108.50 0.0M
2022-03-21 99.50 101.50 97.80 99.30 0.0M
2022-03-18 98.80 99.00 96.00 97.20 0.0M
2022-03-17 95.80 101.00 94.50 99.30 0.0M
2022-03-16 97.80 98.20 92.50 92.50 0.0M
2022-03-15 98.10 100.00 94.80 95.00 0.0M
2022-03-14 109.00 110.00 99.90 101.00 0.0M
2022-03-11 104.00 113.00 104.00 110.00 0.0M
2022-03-10 107.00 110.50 103.00 107.00 0.0M
2022-03-09 98.30 105.50 98.30 105.50 0.0M
2022-03-08 96.90 101.50 94.10 96.10 0.0M
2022-03-07 110.50 110.50 101.00 101.00 0.0M
2022-03-04 108.00 115.00 105.50 112.00 0.0M
2022-03-03 101.50 107.50 100.50 107.50 0.0M
2022-03-02 98.10 102.50 97.50 98.10 0.0M
2022-03-01 99.40 100.00 96.40 98.10 0.0M
2022-02-25 93.10 96.50 92.40 95.70 0.0M
2022-02-24 96.20 96.30 90.50 91.20 0.0M
2022-02-23 92.60 97.50 91.00 97.20 0.0M
2022-02-22 93.90 98.40 91.60 91.60 0.0M
2022-02-21 93.20 93.80 91.30 91.90 0.0M
2022-02-18 87.80 93.50 87.80 93.20 0.0M
2022-02-17 92.60 92.60 89.30 89.80 0.0M
2022-02-16 89.30 93.00 89.00 91.00 0.0M
2022-02-15 94.10 94.20 88.50 88.80 0.0M
2022-02-14 85.80 89.50 85.70 89.20 0.0M
2022-02-11 89.30 90.40 87.60 87.90 0.0M
2022-02-10 87.70 88.80 86.80 88.30 0.0M
2022-02-09 85.80 88.10 85.50 87.70 0.0M
2022-02-08 81.10 85.70 81.00 84.50 0.0M
2022-02-07 81.00 83.30 79.90 81.00 0.0M
2022-01-26 80.60 81.30 79.50 80.30 0.0M
2022-01-25 81.70 82.20 80.50 80.60 0.0M
2022-01-24 83.80 83.80 80.20 82.20 0.0M
2022-01-21 85.50 85.90 84.00 84.00 0.0M
2022-01-20 84.90 85.60 83.60 85.50 0.0M
2022-01-19 82.40 85.20 82.40 84.40 0.0M
2022-01-18 84.30 85.50 83.60 83.70 0.0M
2022-01-17 84.00 86.90 83.90 84.10 0.0M
2022-01-14 87.50 87.50 83.20 84.00 0.0M
2022-01-13 88.00 90.60 87.00 87.90 0.0M
2022-01-12 97.40 97.40 88.00 88.00 0.0M
2022-01-11 88.60 88.60 88.60 88.60 0.0M
2022-01-10 80.30 81.10 79.20 80.60 0.0M
2022-01-07 82.30 82.30 78.80 80.60 0.0M
2022-01-06 83.10 83.10 82.00 82.30 0.0M
2022-01-05 83.30 84.00 83.00 83.10 0.0M
2022-01-04 83.40 84.00 82.60 83.30 0.0M
2022-01-03 83.30 83.50 82.10 83.30 0.0M