Intech Biopharm Ltd (6461)

6461
🏛️ 대만 →
18.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 26.50 26.50 26.35 26.40 0.1M
2024-12-30 27.00 27.00 25.80 26.50 0.0M
2024-12-27 27.10 27.70 27.10 27.25 0.0M
2024-12-26 26.40 26.95 26.40 26.90 0.0M
2024-12-25 26.60 27.10 26.50 26.55 0.0M
2024-12-24 26.40 26.50 26.35 26.50 0.0M
2024-12-23 26.50 26.50 26.20 26.35 0.0M
2024-12-20 26.40 26.55 26.30 26.50 0.0M
2024-12-19 26.10 26.40 26.00 26.40 0.0M
2024-12-18 26.55 26.80 26.50 26.75 0.1M
2024-12-17 27.00 27.00 26.45 26.70 0.0M
2024-12-16 27.00 27.05 26.40 26.70 0.0M
2024-12-13 27.50 27.70 26.95 27.70 0.0M
2024-12-12 27.70 27.70 27.20 27.35 0.0M
2024-12-11 27.55 27.95 27.55 27.65 0.0M
2024-12-10 28.10 28.10 27.90 28.00 0.0M
2024-12-09 28.65 29.00 28.10 28.10 0.0M
2024-12-06 27.80 29.20 27.80 28.65 0.0M
2024-12-05 28.00 28.55 27.70 27.75 0.0M
2024-12-04 28.15 28.15 27.70 28.00 0.0M
2024-12-03 27.35 28.50 27.20 28.15 0.0M
2024-12-02 27.40 27.40 26.90 27.10 0.0M
2024-11-29 26.75 27.35 26.50 27.10 0.0M
2024-11-28 27.40 27.40 26.70 26.75 0.0M
2024-11-27 27.40 27.40 26.90 26.95 0.0M
2024-11-26 27.30 27.30 26.90 27.00 0.0M
2024-11-25 27.00 27.45 26.95 27.00 0.0M
2024-11-22 27.00 27.20 26.90 26.95 0.0M
2024-11-21 27.25 27.25 26.75 26.85 0.0M
2024-11-20 26.80 27.50 26.55 27.20 0.0M
2024-11-19 27.25 27.50 26.55 26.75 0.0M
2024-11-18 28.30 28.30 27.25 27.25 0.0M
2024-11-15 28.45 28.45 27.80 27.80 0.0M
2024-11-14 27.80 27.95 27.70 27.70 0.0M
2024-11-13 28.10 28.20 27.50 28.20 0.0M
2024-11-12 28.65 28.75 28.15 28.15 0.0M
2024-11-11 28.25 28.80 28.10 28.65 0.0M
2024-11-08 28.30 28.30 27.95 28.25 0.0M
2024-11-07 28.35 28.80 28.25 28.25 0.0M
2024-11-06 28.40 28.45 27.70 28.35 0.0M
2024-11-05 27.80 29.00 27.80 28.40 0.0M
2024-11-04 27.65 28.20 27.65 27.85 0.0M
2024-11-01 28.15 28.15 28.00 28.10 0.0M
2024-10-30 28.05 28.15 27.80 28.15 0.0M
2024-10-29 28.15 28.45 27.90 28.25 0.1M
2024-10-28 28.50 28.50 27.90 28.15 0.0M
2024-10-25 28.00 28.55 28.00 28.55 0.0M
2024-10-24 28.45 28.70 27.80 28.55 0.0M
2024-10-23 28.75 28.95 28.45 28.45 0.0M
2024-10-22 28.65 28.95 28.55 28.75 0.0M
2024-10-21 28.90 29.20 27.50 29.20 0.0M
2024-10-18 29.00 29.15 28.90 29.00 0.0M
2024-10-17 28.70 29.15 28.70 29.00 0.0M
2024-10-16 28.50 29.10 28.50 29.00 0.0M
2024-10-15 28.75 28.95 28.50 28.80 0.0M
2024-10-14 29.10 29.10 28.60 28.85 0.0M
2024-10-11 29.45 29.50 28.70 29.00 0.0M
2024-10-09 29.45 30.10 29.45 29.80 0.0M
2024-10-08 29.30 29.45 29.20 29.45 0.0M
2024-10-07 29.65 29.65 29.10 29.45 0.0M
2024-10-04 29.20 29.20 29.00 29.05 0.0M
2024-10-01 29.30 29.40 29.10 29.30 0.0M
2024-09-30 29.60 29.80 29.35 29.35 0.2M
2024-09-27 29.45 29.80 29.35 29.55 0.0M
2024-09-26 29.70 29.80 29.35 29.35 0.0M
2024-09-25 29.45 29.70 29.40 29.70 0.0M
2024-09-24 29.80 29.80 29.20 29.45 0.1M
2024-09-23 29.65 29.80 29.35 29.55 0.0M
2024-09-20 30.00 30.20 29.60 29.70 0.0M
2024-09-19 30.10 30.45 29.90 29.90 0.0M
2024-09-18 30.10 30.65 30.00 30.10 0.0M
2024-09-16 29.70 30.40 29.60 30.10 0.0M
2024-09-13 29.45 29.70 29.45 29.50 0.0M
2024-09-12 30.70 30.70 29.50 29.55 0.0M
2024-09-11 29.95 30.90 29.80 30.10 0.0M
2024-09-10 29.10 30.00 28.95 29.50 0.0M
2024-09-09 28.80 29.50 28.70 29.10 0.0M
2024-09-06 29.00 29.35 28.80 29.20 0.0M
2024-09-05 29.10 29.50 28.80 29.35 0.0M
2024-09-04 29.10 29.10 28.40 28.85 0.0M
2024-09-03 29.30 29.65 29.25 29.40 0.0M
2024-09-02 29.80 29.80 29.35 29.35 0.0M
2024-08-30 30.00 30.15 29.75 29.80 0.0M
2024-08-29 30.15 30.15 29.70 30.15 0.0M
2024-08-28 30.30 30.80 30.00 30.15 0.0M
2024-08-27 30.65 30.85 30.30 30.30 0.0M
2024-08-26 29.95 31.00 29.90 30.65 0.0M
2024-08-23 31.20 31.90 30.55 30.80 0.0M
2024-08-22 31.45 31.80 30.90 31.65 0.0M
2024-08-21 32.00 32.05 31.30 31.40 0.0M
2024-08-20 31.50 32.95 31.25 31.75 0.0M
2024-08-19 32.10 32.80 31.35 31.55 0.0M
2024-08-16 30.60 32.50 30.15 31.90 0.0M
2024-08-15 34.05 34.60 30.55 30.90 0.0M
2024-08-14 32.10 32.10 32.10 32.10 0.0M
2024-08-13 28.50 29.20 28.50 29.20 0.0M
2024-08-12 25.90 26.80 25.85 26.55 0.0M
2024-08-09 25.65 27.00 25.65 25.80 0.0M
2024-08-08 25.20 26.00 25.10 25.60 0.0M
2024-08-07 24.05 26.45 24.00 26.00 0.0M
2024-08-06 24.00 24.90 23.60 24.05 0.0M
2024-08-05 27.00 27.00 24.60 24.70 0.0M
2024-08-02 27.75 28.00 26.70 27.30 0.0M
2024-08-01 27.70 28.15 27.65 27.75 0.0M
2024-07-31 28.00 28.15 27.50 27.75 0.0M
2024-07-30 28.00 28.10 27.25 27.50 0.0M
2024-07-29 28.40 29.20 27.60 28.00 0.0M
2024-07-26 28.90 29.00 28.50 28.70 0.0M
2024-07-23 28.75 29.10 28.75 29.00 0.0M
2024-07-22 28.00 29.75 28.00 28.80 0.0M
2024-07-19 29.95 30.05 29.65 29.75 0.0M
2024-07-18 30.40 30.45 29.75 29.95 0.0M
2024-07-17 29.50 30.80 29.50 30.30 0.0M
2024-07-16 29.75 29.85 29.50 29.60 0.0M
2024-07-15 29.20 29.80 29.20 29.50 0.0M
2024-07-12 28.85 29.35 28.85 29.20 0.0M
2024-07-11 30.00 30.00 28.85 29.35 0.0M
2024-07-10 30.50 30.60 30.15 30.15 0.0M
2024-07-09 31.70 31.95 30.00 30.30 0.0M
2024-07-08 30.80 31.45 30.65 31.20 0.0M
2024-07-05 30.35 30.80 30.30 30.70 0.0M
2024-07-04 30.50 30.50 30.30 30.35 0.0M
2024-07-03 30.40 30.80 30.25 30.35 0.0M
2024-07-02 30.50 30.60 30.00 30.25 0.0M
2024-07-01 29.55 30.45 29.35 30.20 0.0M
2024-06-28 29.60 29.65 29.20 29.45 0.0M
2024-06-27 29.15 30.70 29.15 29.55 0.0M
2024-06-26 28.85 29.50 28.50 29.15 0.0M
2024-06-25 29.30 29.30 28.50 28.85 0.0M
2024-06-24 28.45 29.30 28.45 29.00 0.0M
2024-06-21 28.60 28.70 28.30 28.40 0.0M
2024-06-20 28.20 28.75 28.20 28.30 0.0M
2024-06-19 28.80 28.85 28.05 28.25 0.0M
2024-06-18 28.00 29.00 27.90 28.50 0.0M
2024-06-17 27.30 28.00 27.30 27.90 0.0M
2024-06-14 27.10 27.50 27.10 27.30 0.0M
2024-06-13 27.25 27.25 27.00 27.00 0.0M
2024-06-12 27.30 27.30 27.05 27.10 0.0M
2024-06-11 27.10 27.35 27.00 27.10 0.0M
2024-06-07 27.40 27.50 27.00 27.40 0.0M
2024-06-06 27.40 27.40 27.05 27.10 0.0M
2024-06-05 27.20 27.30 27.00 27.30 0.0M
2024-06-04 26.90 27.05 26.80 27.00 0.0M
2024-06-03 27.00 27.05 26.80 26.90 0.0M
2024-05-31 27.10 27.10 26.60 26.65 0.0M
2024-05-30 26.95 27.10 26.85 26.90 0.0M
2024-05-29 26.45 27.25 26.45 27.20 0.0M
2024-05-28 26.90 27.10 26.90 27.00 0.0M
2024-05-27 27.15 27.15 26.85 27.10 0.0M
2024-05-24 26.80 27.10 26.80 27.10 0.0M
2024-05-23 27.05 27.05 26.85 27.00 0.0M
2024-05-22 27.10 27.40 27.00 27.00 0.0M
2024-05-21 27.40 27.40 27.05 27.35 0.0M
2024-05-20 27.40 27.45 27.10 27.15 0.0M
2024-05-17 27.05 27.20 27.00 27.15 0.0M
2024-05-16 27.15 27.20 26.85 27.20 0.0M
2024-05-15 27.20 27.60 27.20 27.20 0.0M
2024-05-14 27.50 27.50 27.10 27.15 0.0M
2024-05-13 27.20 27.35 27.00 27.20 0.0M
2024-05-10 27.40 27.55 27.30 27.35 0.0M
2024-05-09 27.40 27.45 27.20 27.25 0.0M
2024-05-08 27.45 27.55 27.20 27.30 0.0M
2024-05-07 27.20 27.40 27.15 27.30 0.0M
2024-05-06 27.45 27.70 27.10 27.20 0.0M
2024-05-03 27.30 27.30 27.10 27.10 0.0M
2024-05-02 27.80 27.80 27.25 27.25 0.0M
2024-04-30 27.65 27.65 27.30 27.40 0.0M
2024-04-29 27.15 27.65 27.10 27.65 0.0M
2024-04-26 27.75 27.75 27.05 27.30 0.0M
2024-04-25 26.95 27.35 26.70 27.35 0.0M
2024-04-24 26.90 27.35 26.80 26.95 0.0M
2024-04-23 27.10 27.15 26.65 26.70 0.0M
2024-04-22 26.65 28.00 26.60 27.00 0.0M
2024-04-19 27.70 27.75 25.80 27.00 0.0M
2024-04-18 27.85 27.95 27.55 27.90 0.0M
2024-04-17 28.00 28.10 27.70 27.75 0.0M
2024-04-16 27.70 28.30 27.65 27.70 0.0M
2024-04-15 28.25 28.25 27.65 27.85 0.0M
2024-04-12 28.50 28.70 28.30 28.35 0.0M
2024-04-11 28.85 29.05 28.20 28.50 0.0M
2024-04-10 27.80 29.20 27.80 28.85 0.0M
2024-04-09 27.75 28.05 27.75 27.80 0.0M
2024-04-08 27.80 28.05 27.50 28.00 0.0M
2024-04-03 27.85 27.85 27.50 27.75 0.0M
2024-04-02 28.10 28.10 27.75 27.80 0.0M
2024-04-01 27.75 28.00 27.75 28.00 0.0M
2024-03-29 28.35 28.35 27.70 27.75 0.0M
2024-03-28 28.00 28.10 27.75 27.80 0.0M
2024-03-27 27.95 28.60 27.95 27.95 0.0M
2024-03-26 28.10 28.25 27.85 27.90 0.0M
2024-03-25 28.10 28.85 27.85 28.45 0.0M
2024-03-22 27.85 28.40 27.70 28.05 0.0M
2024-03-21 28.00 28.20 27.80 27.85 0.0M
2024-03-20 28.05 28.20 27.70 27.80 0.0M
2024-03-19 28.30 28.50 28.05 28.05 0.0M
2024-03-18 27.80 28.35 27.70 28.05 0.0M
2024-03-15 28.55 28.55 27.70 27.80 0.0M
2024-03-14 28.00 29.00 27.70 28.25 0.0M
2024-03-13 28.50 28.50 28.10 28.25 0.0M
2024-03-12 28.60 28.80 28.30 28.50 0.0M
2024-03-11 28.60 29.60 28.50 28.60 0.0M
2024-03-08 29.55 29.55 28.25 28.30 0.0M
2024-03-07 29.20 29.60 29.10 29.55 0.0M
2024-03-06 29.55 29.55 29.10 29.50 0.0M
2024-03-05 29.90 30.20 29.50 29.55 0.0M
2024-03-04 30.60 30.60 29.80 29.80 0.0M
2024-03-01 30.20 31.30 30.20 30.50 0.0M
2024-02-29 30.40 30.90 30.20 30.25 0.0M
2024-02-27 31.40 31.40 30.15 30.35 0.0M
2024-02-26 28.85 31.40 28.85 30.80 0.0M
2024-02-23 29.80 29.80 28.80 28.85 0.0M
2024-02-22 29.80 30.05 29.60 29.65 0.0M
2024-02-21 30.10 30.10 29.55 29.80 0.0M
2024-02-20 29.95 30.30 29.85 30.10 0.0M
2024-02-19 30.15 30.40 29.60 29.95 0.0M
2024-02-16 29.00 30.00 29.00 29.90 0.0M
2024-02-15 28.75 29.00 28.50 29.00 0.0M
2024-02-05 28.40 28.40 27.90 28.30 0.0M
2024-02-02 28.55 28.80 28.35 28.35 0.0M
2024-02-01 28.50 28.85 28.30 28.40 0.0M
2024-01-31 28.50 28.95 28.25 28.35 0.0M
2024-01-30 28.70 28.75 28.25 28.25 0.0M
2024-01-29 28.65 28.80 28.60 28.65 0.0M
2024-01-26 28.75 28.75 28.50 28.60 0.0M
2024-01-25 28.85 29.00 28.65 28.75 0.0M
2024-01-24 28.90 29.00 28.75 28.75 0.0M
2024-01-23 28.45 29.00 28.45 28.75 0.0M
2024-01-22 28.50 28.60 28.40 28.40 0.0M
2024-01-19 28.90 28.90 28.40 28.40 0.0M
2024-01-18 28.00 28.55 27.75 28.30 0.0M
2024-01-17 28.20 28.20 27.90 27.90 0.0M
2024-01-16 28.50 28.50 28.10 28.20 0.0M
2024-01-15 28.50 28.85 28.20 28.60 0.0M
2024-01-12 28.90 29.05 28.20 28.35 0.0M
2024-01-11 28.20 29.15 28.10 28.70 0.0M
2024-01-10 29.85 29.95 29.20 29.45 0.0M
2024-01-09 29.65 30.00 29.25 29.80 0.0M
2024-01-08 30.00 30.00 29.50 29.65 0.0M
2024-01-05 29.55 30.30 29.55 30.10 0.0M
2024-01-04 30.30 30.45 29.10 29.60 0.0M
2024-01-03 30.60 30.60 30.15 30.20 0.0M
2024-01-02 29.95 30.70 29.80 30.30 0.0M