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
2023-12-29 274.00 278.00 259.50 259.50 0.0M
2023-12-28 284.00 297.00 283.50 288.00 0.0M
2023-12-27 283.00 299.00 281.50 286.00 0.0M
2023-12-26 266.00 284.00 264.00 283.00 0.0M
2023-12-25 260.50 268.00 254.50 267.50 0.0M
2023-12-22 245.00 263.00 243.50 256.00 0.0M
2023-12-21 221.00 246.00 221.00 241.00 0.0M
2023-12-20 222.50 229.50 218.00 224.50 0.0M
2023-12-19 218.00 224.50 218.00 221.00 0.0M
2023-12-18 219.00 227.00 214.50 216.00 0.0M
2023-12-15 212.50 224.50 211.50 223.00 0.0M
2023-12-14 207.50 214.00 204.00 212.50 0.0M
2023-12-13 193.00 204.50 191.00 203.00 0.0M
2023-12-12 193.50 196.00 190.50 192.00 0.0M
2023-12-11 186.00 195.50 185.50 194.50 0.0M
2023-12-08 189.50 198.50 185.50 185.50 0.0M
2023-12-07 191.50 193.00 186.00 187.00 0.0M
2023-12-06 191.00 194.00 189.00 191.00 0.0M
2023-12-05 188.00 193.00 184.50 189.00 0.0M
2023-12-04 185.50 195.00 183.00 188.50 0.0M
2023-12-01 177.00 184.00 174.00 184.00 0.0M
2023-11-30 173.50 177.50 170.00 177.00 0.0M
2023-11-29 171.00 177.00 171.00 174.50 0.0M
2023-11-28 167.50 174.50 167.50 170.00 0.0M
2023-11-27 177.00 177.50 166.00 168.00 0.0M
2023-11-24 175.50 179.00 173.00 178.00 0.0M
2023-11-23 177.50 180.00 173.00 175.50 0.0M
2023-11-22 171.00 182.50 169.00 178.00 0.0M
2023-11-21 174.50 178.00 171.50 172.00 0.0M
2023-11-20 172.50 178.50 172.00 173.00 0.0M
2023-11-17 172.50 176.00 170.50 170.50 0.0M
2023-11-16 172.50 173.00 168.50 171.50 0.0M
2023-11-15 172.00 175.00 169.50 171.50 0.0M
2023-11-14 159.50 170.00 158.00 169.50 0.0M
2023-11-13 155.50 162.00 154.50 157.50 0.0M
2023-11-10 151.00 154.00 150.50 152.50 0.0M
2023-11-09 153.00 154.50 150.00 150.00 0.0M
2023-11-08 159.50 162.00 157.50 157.50 0.0M
2023-11-07 158.00 161.50 157.50 158.50 0.0M
2023-11-06 153.50 162.00 152.50 159.00 0.0M
2023-11-03 155.50 156.00 150.00 150.00 0.0M
2023-11-02 153.50 157.50 152.50 154.50 0.0M
2023-11-01 153.00 153.50 146.00 149.50 0.0M
2023-10-31 160.50 162.00 150.00 150.00 0.0M
2023-10-30 161.00 163.00 155.00 155.50 0.0M
2023-10-27 165.00 166.50 160.00 160.00 0.0M
2023-10-26 167.00 169.50 162.50 164.00 0.0M
2023-10-25 178.50 183.00 173.00 173.00 0.0M
2023-10-24 169.50 179.00 169.50 178.00 0.0M
2023-10-23 169.50 173.00 168.50 169.00 0.0M
2023-10-20 168.50 180.00 167.00 170.50 0.0M
2023-10-19 157.50 174.00 157.50 171.00 0.0M
2023-10-18 170.00 170.50 156.50 159.50 0.0M
2023-10-17 176.50 177.00 165.50 169.50 0.0M
2023-10-16 164.50 172.50 163.50 172.00 0.0M
2023-10-13 163.50 173.00 163.00 163.00 0.0M
2023-10-12 168.00 168.00 157.50 163.50 0.0M
2023-10-11 169.50 169.50 169.50 169.50 0.0M
2023-10-06 155.00 157.50 153.50 154.50 0.0M
2023-10-05 154.00 158.00 152.50 155.00 0.0M
2023-10-04 148.50 151.50 146.00 151.00 0.0M
2023-10-03 153.50 158.50 151.00 151.00 0.0M
2023-10-02 149.00 153.50 147.50 152.50 0.0M
2023-09-28 151.00 153.00 147.00 147.00 0.0M
2023-09-27 150.00 154.50 149.50 151.00 0.0M
2023-09-26 152.00 155.00 148.50 149.00 0.0M
2023-09-25 151.00 155.50 150.00 153.00 0.0M
2023-09-22 149.50 151.50 148.50 150.00 0.0M
2023-09-21 149.00 151.50 147.00 150.00 0.0M
2023-09-20 154.00 157.00 150.50 151.00 0.0M
2023-09-19 153.50 157.50 151.50 154.50 0.0M
2023-09-18 155.50 158.50 152.50 152.50 0.0M
2023-09-15 159.00 163.50 152.00 160.00 0.0M
2023-09-14 151.00 162.00 148.50 157.50 0.0M
2023-09-13 139.50 151.00 139.50 151.00 0.0M
2023-09-12 138.00 140.50 137.00 138.50 0.0M
2023-09-11 136.00 139.50 133.00 138.50 0.0M
2023-09-08 142.00 142.00 135.50 135.50 0.0M
2023-09-07 142.50 144.00 142.00 142.50 0.0M
2023-09-06 143.50 147.50 142.00 143.00 0.0M
2023-09-05 140.50 145.50 140.50 142.50 0.0M
2023-09-04 141.50 142.50 139.50 140.50 0.0M
2023-09-01 145.00 146.50 141.00 141.00 0.0M
2023-08-31 150.00 151.00 145.00 145.50 0.0M
2023-08-30 147.00 151.50 145.00 149.00 0.0M
2023-08-29 141.50 146.50 141.50 145.00 0.0M
2023-08-28 141.50 143.00 136.00 142.50 0.0M
2023-08-25 142.00 146.00 141.00 142.50 0.0M
2023-08-24 154.00 155.00 144.00 146.50 0.0M
2023-08-23 150.00 155.00 146.50 150.50 0.0M
2023-08-22 142.50 153.50 141.00 148.50 0.0M
2023-08-21 140.00 145.00 139.00 142.00 0.0M
2023-08-18 140.00 144.50 135.00 136.50 0.0M
2023-08-17 131.00 143.00 130.50 141.50 0.0M
2023-08-16 126.00 136.00 123.50 134.50 0.0M
2023-08-15 123.50 132.00 122.00 130.00 0.0M
2023-08-14 126.00 130.00 120.50 120.50 0.0M
2023-08-11 131.50 134.00 126.00 126.00 0.0M
2023-08-10 141.50 144.50 130.00 130.00 0.0M
2023-08-09 141.00 143.50 135.50 138.00 0.0M
2023-08-08 154.00 154.50 144.00 145.00 0.0M
2023-08-07 157.00 158.00 148.00 154.00 0.0M
2023-08-04 156.00 158.50 146.00 155.50 0.0M
2023-08-02 159.50 169.50 153.00 155.00 0.0M
2023-08-01 174.00 175.50 156.00 159.50 0.0M
2023-07-31 173.00 173.00 161.00 173.00 0.0M
2023-07-28 151.50 157.50 150.00 157.50 0.0M
2023-07-27 143.50 143.50 143.50 143.50 0.0M
2023-07-26 130.50 130.50 130.50 130.50 0.0M
2023-07-25 119.00 121.00 117.00 119.00 0.0M
2023-07-24 125.50 127.00 117.00 117.00 0.0M
2023-07-21 118.00 128.50 114.00 125.00 0.0M
2023-07-20 113.00 122.00 113.00 119.50 0.0M
2023-07-19 114.50 117.00 112.50 112.50 0.0M
2023-07-18 113.00 121.50 113.00 114.50 0.0M
2023-07-17 115.00 115.00 109.50 111.00 0.0M
2023-07-14 111.00 114.50 110.50 114.50 0.0M
2023-07-13 110.00 112.50 108.50 109.50 0.0M
2023-07-12 112.00 113.50 110.00 110.50 0.0M
2023-07-11 118.00 119.50 116.50 118.50 0.0M
2023-07-10 120.50 120.50 116.00 116.00 0.0M
2023-07-07 118.00 118.00 114.00 118.00 0.0M
2023-07-06 117.50 119.00 116.00 116.00 0.0M
2023-07-05 120.00 120.00 118.00 118.00 0.0M
2023-07-04 119.00 120.00 118.00 118.00 0.0M
2023-07-03 113.50 123.00 113.50 118.00 0.0M
2023-06-30 112.50 113.50 112.00 112.50 0.0M
2023-06-29 110.00 112.50 110.00 111.00 0.0M
2023-06-28 111.50 111.50 109.50 110.00 0.0M
2023-06-27 108.00 112.50 107.00 110.00 0.0M
2023-06-26 111.50 111.50 108.00 108.50 0.0M
2023-06-21 111.50 112.00 110.50 112.00 0.0M
2023-06-20 113.50 114.00 111.50 112.50 0.0M
2023-06-19 114.50 114.50 112.50 113.00 0.0M
2023-06-16 114.50 116.00 113.50 114.50 0.0M
2023-06-15 113.50 115.50 112.50 113.50 0.0M
2023-06-14 116.50 117.00 112.50 113.50 0.0M
2023-06-13 114.50 117.00 114.50 116.50 0.0M
2023-06-12 115.00 115.00 113.00 113.50 0.0M
2023-06-09 116.00 116.50 114.50 116.00 0.0M
2023-06-08 119.00 120.00 115.00 115.50 0.0M
2023-06-07 118.50 121.00 118.50 120.00 0.0M
2023-06-06 123.00 123.50 117.00 118.00 0.0M
2023-06-05 121.50 123.00 121.00 122.50 0.0M
2023-06-02 122.00 124.50 120.50 121.00 0.0M
2023-06-01 122.00 122.50 119.00 120.50 0.0M
2023-05-31 121.00 126.00 121.00 122.50 0.0M
2023-05-30 120.50 122.00 118.50 120.00 0.0M
2023-05-29 114.00 122.50 114.00 120.50 0.0M
2023-05-26 114.50 116.00 112.50 112.50 0.0M
2023-05-25 115.50 116.50 113.00 114.00 0.0M
2023-05-24 116.50 116.50 113.50 114.50 0.0M
2023-05-23 116.50 117.50 115.50 116.50 0.0M
2023-05-22 114.00 117.50 114.00 116.50 0.0M
2023-05-19 119.00 119.00 113.50 114.00 0.0M
2023-05-18 118.50 121.00 117.50 117.50 0.0M
2023-05-17 114.00 117.00 113.50 117.00 0.0M
2023-05-16 114.00 115.00 113.50 114.00 0.0M
2023-05-15 115.00 115.00 111.50 112.50 0.0M
2023-05-12 114.00 117.00 113.00 115.50 0.0M
2023-05-11 117.00 117.50 113.50 114.00 0.0M
2023-05-10 121.00 121.00 115.50 116.00 0.0M
2023-05-09 124.00 125.00 121.00 121.00 0.0M
2023-05-08 123.00 127.00 123.00 124.00 0.0M
2023-05-05 123.00 124.00 121.00 122.00 0.0M
2023-05-04 123.00 124.50 121.50 123.50 0.0M
2023-05-03 126.50 128.00 123.00 123.00 0.0M
2023-05-02 126.00 129.50 126.00 128.00 0.0M
2023-04-28 124.50 127.50 124.00 126.50 0.0M
2023-04-27 124.50 125.00 120.50 122.50 0.0M
2023-04-26 124.50 127.00 122.00 124.50 0.0M
2023-04-25 126.50 132.00 121.50 123.00 0.0M
2023-04-24 121.00 132.00 120.50 127.00 0.0M
2023-04-21 125.00 127.50 121.00 121.00 0.0M
2023-04-20 130.50 132.50 126.00 126.50 0.0M
2023-04-19 131.50 137.00 131.00 132.00 0.0M
2023-04-18 134.00 134.50 128.50 128.50 0.0M
2023-04-17 124.50 133.50 124.00 132.00 0.0M
2023-04-14 125.50 127.50 123.50 124.00 0.0M
2023-04-13 131.00 131.00 124.00 124.00 0.0M
2023-04-12 136.00 136.50 130.50 131.50 0.0M
2023-04-11 130.00 138.00 128.00 135.50 0.0M
2023-04-10 129.50 131.50 124.50 129.00 0.0M
2023-04-07 132.00 132.50 128.50 128.50 0.0M
2023-04-06 130.00 131.50 127.00 130.00 0.0M
2023-03-31 130.50 133.00 128.50 129.50 0.0M
2023-03-30 132.50 134.50 129.50 130.00 0.0M
2023-03-29 133.00 134.00 129.00 129.50 0.0M
2023-03-28 136.50 138.00 131.00 131.00 0.0M
2023-03-27 139.00 142.00 135.00 135.00 0.0M
2023-03-24 138.00 139.00 133.50 138.00 0.0M
2023-03-23 143.50 147.50 142.00 143.00 0.0M
2023-03-22 144.00 148.50 140.00 147.50 0.0M
2023-03-21 148.00 149.50 138.00 141.00 0.0M
2023-03-20 133.00 140.50 132.00 140.50 0.0M
2023-03-17 121.00 128.00 119.50 128.00 0.0M
2023-03-16 116.00 121.00 115.50 116.50 0.0M
2023-03-15 113.50 117.50 113.00 117.00 0.0M
2023-03-14 113.00 117.00 111.00 111.00 0.0M
2023-03-13 117.50 117.50 110.50 114.00 0.0M
2023-03-10 123.50 127.00 118.50 122.00 0.0M
2023-03-09 123.50 134.00 123.00 125.50 0.0M
2023-03-08 117.00 123.00 116.50 123.00 0.0M
2023-03-07 113.50 121.00 111.50 118.00 0.0M
2023-03-06 108.00 113.00 105.50 113.00 0.0M
2023-03-03 103.50 107.50 103.00 105.50 0.0M
2023-03-02 105.50 106.00 102.00 102.00 0.0M
2023-03-01 102.50 105.50 100.50 105.00 0.0M
2023-02-24 106.50 109.50 104.00 104.00 0.0M
2023-02-23 104.50 107.50 103.50 104.00 0.0M
2023-02-22 103.00 105.00 100.00 103.50 0.0M
2023-02-21 103.50 106.00 103.00 104.50 0.0M
2023-02-20 100.00 106.00 99.50 103.50 0.0M
2023-02-17 101.00 101.00 99.10 99.20 0.0M
2023-02-16 97.80 102.50 97.50 102.00 0.0M
2023-02-15 97.80 98.60 96.00 96.40 0.0M
2023-02-14 100.00 101.00 97.50 98.00 0.0M
2023-02-13 102.00 103.00 99.00 99.00 0.0M
2023-02-10 105.50 110.50 104.50 105.00 0.0M
2023-02-09 110.50 112.50 105.00 105.00 0.0M
2023-02-08 102.50 110.00 101.00 108.00 0.0M
2023-02-07 99.00 104.50 99.00 103.00 0.0M
2023-02-06 92.00 98.40 92.00 98.00 0.0M
2023-02-03 94.50 95.70 92.00 92.20 0.0M
2023-02-02 94.50 95.40 93.50 93.80 0.0M
2023-02-01 93.00 94.30 92.10 93.50 0.0M
2023-01-31 93.90 94.40 92.00 92.00 0.0M
2023-01-30 93.00 94.50 91.50 94.00 0.0M
2023-01-17 92.70 92.70 90.60 91.20 0.0M
2023-01-16 91.90 95.80 91.30 92.30 0.0M
2023-01-13 87.70 94.30 87.70 91.80 0.0M
2023-01-12 86.60 87.30 86.00 86.90 0.0M
2023-01-11 89.90 90.30 85.80 86.10 0.0M
2023-01-10 90.50 90.50 88.80 89.00 0.0M
2023-01-09 89.10 91.00 88.00 90.20 0.0M
2023-01-06 87.90 88.60 87.40 88.50 0.0M
2023-01-05 89.00 89.40 87.40 87.70 0.0M
2023-01-04 88.40 89.60 88.10 88.30 0.0M
2023-01-03 82.40 86.90 82.30 86.90 0.0M