Information Technology Total Services Co Ltd (6697)

6697
🏛️ 대만 →
50.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 44.60 45.50 44.60 45.00 0.0M
2024-12-30 45.50 46.50 45.50 45.55 0.0M
2024-12-27 45.70 46.25 45.50 45.55 0.0M
2024-12-26 45.60 46.00 45.60 45.70 0.0M
2024-12-25 45.50 45.90 45.00 45.90 0.0M
2024-12-24 45.70 45.70 45.50 45.50 0.0M
2024-12-23 46.10 46.80 45.75 46.00 0.0M
2024-12-20 46.10 46.50 45.85 46.05 0.0M
2024-12-19 45.20 46.10 45.20 46.10 0.0M
2024-12-18 45.95 46.10 45.80 45.80 0.0M
2024-12-17 45.50 46.10 45.00 46.00 0.0M
2024-12-16 46.85 46.85 44.20 45.45 0.0M
2024-12-13 46.50 47.65 45.50 46.85 0.0M
2024-12-12 49.75 49.75 47.25 47.40 0.0M
2024-12-11 47.30 49.10 47.20 48.50 0.0M
2024-12-10 46.10 48.10 46.10 47.70 0.0M
2024-12-09 50.30 50.50 48.45 48.50 0.0M
2024-12-06 49.50 51.40 47.75 49.10 0.0M
2024-12-05 45.75 50.30 45.75 48.85 0.0M
2024-12-04 44.70 45.90 44.70 45.90 0.0M
2024-12-03 45.30 45.30 44.75 45.15 0.0M
2024-12-02 44.60 45.20 44.60 44.80 0.0M
2024-11-29 44.20 45.70 44.20 44.60 0.0M
2024-11-28 45.80 45.80 44.60 45.45 0.0M
2024-11-27 46.65 46.65 45.30 45.95 0.0M
2024-11-26 46.65 46.65 45.20 46.00 0.0M
2024-11-25 45.15 46.30 45.15 45.70 0.0M
2024-11-22 47.00 47.00 44.40 45.70 0.0M
2024-11-21 45.05 45.50 44.90 45.50 0.0M
2024-11-20 46.35 46.35 45.20 45.30 0.0M
2024-11-19 44.80 46.80 44.60 46.35 0.0M
2024-11-18 44.20 44.80 44.20 44.80 0.0M
2024-11-15 44.90 44.90 44.10 44.10 0.0M
2024-11-14 45.00 45.50 43.35 44.90 0.0M
2024-11-13 46.90 47.60 45.35 45.35 0.0M
2024-11-12 48.40 48.40 47.05 47.65 0.0M
2024-11-11 47.65 48.00 46.95 47.60 0.0M
2024-11-08 47.30 47.65 46.10 47.65 0.0M
2024-11-07 47.25 47.95 46.40 47.30 0.0M
2024-11-06 47.35 48.95 47.25 47.25 0.0M
2024-11-05 46.85 47.10 46.10 47.10 0.0M
2024-11-04 47.10 47.80 46.60 47.15 0.0M
2024-11-01 45.70 47.95 45.70 47.05 0.0M
2024-10-30 53.80 53.90 46.65 49.05 0.0M
2024-10-29 51.00 51.80 50.00 51.80 0.6M
2024-10-28 46.30 47.45 45.70 47.10 0.0M
2024-10-25 47.00 47.70 45.90 46.95 0.0M
2024-10-24 44.10 47.00 43.60 46.00 0.0M
2024-10-23 43.45 44.10 43.45 44.10 0.0M
2024-10-22 43.00 43.50 43.00 43.25 0.0M
2024-10-21 42.95 43.95 42.45 43.95 0.0M
2024-10-18 43.00 43.00 42.65 42.95 0.0M
2024-10-17 42.90 43.00 42.45 43.00 0.0M
2024-10-16 42.00 43.00 41.90 43.00 0.0M
2024-10-15 43.70 43.70 41.00 43.35 0.0M
2024-10-14 42.15 43.60 42.15 43.40 0.0M
2024-10-11 43.80 43.80 42.50 43.35 0.0M
2024-10-09 43.40 43.40 42.80 43.40 0.0M
2024-10-08 43.20 43.40 43.15 43.40 0.0M
2024-10-07 43.40 43.85 43.40 43.50 0.0M
2024-10-04 42.95 43.10 42.70 43.00 0.0M
2024-10-01 43.95 43.95 43.95 43.95 0.0M
2024-09-30 43.40 43.40 43.40 43.40 0.0M
2024-09-27 43.85 43.85 43.40 43.40 0.0M
2024-09-26 43.35 43.40 43.35 43.40 0.0M
2024-09-25 43.80 43.80 43.80 43.80 0.0M
2024-09-24 43.10 43.80 43.10 43.80 0.0M
2024-09-23 43.60 43.65 43.55 43.55 0.0M
2024-09-20 43.60 43.60 43.60 43.60 0.0M
2024-09-19 43.50 44.80 43.40 44.35 0.0M
2024-09-18 42.90 43.50 42.90 43.50 0.0M
2024-09-16 42.65 42.80 42.65 42.80 0.0M
2024-09-13 43.45 43.45 42.60 42.85 0.0M
2024-09-12 43.45 43.45 43.35 43.40 0.0M
2024-09-11 43.45 43.45 42.50 42.50 0.0M
2024-09-10 43.05 43.05 42.10 42.15 0.0M
2024-09-09 43.20 43.20 43.00 43.00 0.0M
2024-09-06 42.70 42.80 42.65 42.80 0.0M
2024-09-05 43.85 43.90 43.40 43.40 0.0M
2024-09-04 44.70 44.70 43.50 43.50 0.0M
2024-09-03 44.65 44.80 44.65 44.70 0.0M
2024-09-02 45.00 46.00 44.90 45.20 0.0M
2024-08-30 44.50 44.90 44.40 44.90 0.0M
2024-08-29 44.00 44.45 44.00 44.30 0.0M
2024-08-28 43.70 45.95 43.65 44.50 0.0M
2024-08-27 44.50 44.50 43.70 43.70 0.0M
2024-08-26 44.00 45.00 43.60 44.50 0.0M
2024-08-23 42.65 43.75 42.65 43.75 0.0M
2024-08-22 43.00 43.00 42.60 42.95 0.0M
2024-08-21 42.80 43.10 42.10 43.00 0.0M
2024-08-20 43.40 43.40 42.70 43.00 0.0M
2024-08-19 42.80 43.80 42.80 43.50 0.0M
2024-08-16 42.70 42.80 42.65 42.80 0.0M
2024-08-15 42.50 42.70 42.50 42.70 0.0M
2024-08-14 42.00 42.50 42.00 42.40 0.0M
2024-08-13 43.00 43.00 41.10 41.80 0.0M
2024-08-12 42.50 43.20 42.50 42.50 0.0M
2024-08-09 42.40 42.55 41.55 41.75 0.0M
2024-08-08 42.05 42.50 42.00 42.50 0.0M
2024-08-07 41.80 44.80 41.80 43.15 0.0M
2024-08-06 41.00 43.00 38.60 43.00 0.0M
2024-08-05 44.80 44.80 40.95 41.00 0.0M
2024-08-02 46.05 46.45 45.35 45.45 0.0M
2024-08-01 47.45 47.45 45.55 46.95 0.0M
2024-07-31 45.00 46.30 45.00 46.30 0.0M
2024-07-30 45.60 45.95 45.00 45.80 0.0M
2024-07-29 47.50 47.50 45.50 45.50 0.0M
2024-07-26 47.90 48.00 47.85 48.00 0.0M
2024-07-23 47.85 48.05 47.80 47.90 0.0M
2024-07-22 49.00 49.00 47.70 47.70 0.0M
2024-07-19 48.85 48.90 48.40 48.40 0.0M
2024-07-18 49.10 49.10 48.40 48.85 0.0M
2024-07-17 49.30 49.75 49.30 49.45 0.0M
2024-07-16 48.80 50.60 48.60 49.75 0.0M
2024-07-15 49.85 49.85 48.60 48.60 0.0M
2024-07-12 50.30 50.30 49.30 49.50 0.0M
2024-07-11 49.70 51.20 49.60 50.30 0.0M
2024-07-10 49.20 49.70 49.00 49.70 0.0M
2024-07-09 51.00 51.00 49.05 49.10 0.0M
2024-07-08 50.60 51.90 50.30 50.80 0.0M
2024-07-05 49.50 50.30 49.35 50.10 0.0M
2024-07-04 49.95 50.00 49.40 49.50 0.0M
2024-07-03 50.30 50.70 49.95 49.95 0.0M
2024-07-02 48.50 53.00 48.50 50.30 0.0M
2024-07-01 47.85 48.50 47.80 48.50 0.0M
2024-06-28 47.70 48.00 47.70 47.85 0.0M
2024-06-27 48.30 48.30 47.90 48.00 0.0M
2024-06-26 48.30 48.50 47.50 48.30 0.0M
2024-06-25 48.30 48.30 47.90 48.30 0.0M
2024-06-24 50.10 50.10 48.40 48.40 0.0M
2024-06-21 49.10 49.30 48.70 49.20 0.0M
2024-06-20 48.50 49.80 48.30 49.50 0.0M
2024-06-19 48.20 48.70 48.20 48.50 0.0M
2024-06-18 48.00 48.40 47.90 48.40 0.0M
2024-06-17 48.10 48.30 48.10 48.20 0.0M
2024-06-14 47.75 48.90 47.70 48.85 0.0M
2024-06-13 47.90 48.30 47.75 48.00 0.0M
2024-06-12 47.85 47.90 47.40 47.80 0.0M
2024-06-11 48.00 48.10 47.50 47.80 0.0M
2024-06-07 48.75 48.75 48.45 48.55 0.0M
2024-06-06 48.20 48.65 47.50 48.65 0.0M
2024-06-05 49.40 49.40 48.20 48.45 0.0M
2024-06-04 48.25 49.30 48.20 49.30 0.0M
2024-06-03 49.00 49.40 48.55 48.65 0.0M
2024-05-31 48.20 49.10 48.20 48.55 0.0M
2024-05-30 49.60 49.60 48.00 48.50 0.0M
2024-05-29 50.80 50.80 49.60 50.00 0.0M
2024-05-28 51.30 51.30 50.20 51.00 0.0M
2024-05-27 52.00 52.30 50.50 50.80 0.0M
2024-05-24 53.10 53.90 51.60 52.00 0.0M
2024-05-23 49.50 53.00 49.45 53.00 0.0M
2024-05-22 48.00 48.25 48.00 48.25 0.0M
2024-05-21 47.70 48.00 47.50 47.90 0.0M
2024-05-20 47.45 47.70 47.40 47.70 0.0M
2024-05-17 48.05 48.05 47.40 48.00 0.0M
2024-05-16 47.50 48.50 47.00 48.05 0.0M
2024-05-15 48.50 48.80 48.15 48.50 0.0M
2024-05-14 48.15 48.15 47.50 48.00 0.0M
2024-05-13 47.15 47.50 47.05 47.15 0.0M
2024-05-10 47.70 47.70 46.90 47.15 0.0M
2024-05-09 48.05 48.05 47.90 47.95 0.0M
2024-05-08 48.10 49.45 47.80 48.80 0.0M
2024-05-07 48.80 49.15 48.00 49.15 0.0M
2024-05-06 48.50 49.15 48.40 49.15 0.0M
2024-05-03 48.55 48.60 48.50 48.55 0.0M
2024-05-02 48.75 48.80 48.70 48.70 0.0M
2024-04-30 48.25 48.75 48.25 48.75 0.0M
2024-04-29 48.20 49.05 48.20 48.80 0.0M
2024-04-26 48.50 48.75 48.50 48.75 0.0M
2024-04-25 48.00 48.50 47.55 48.50 0.0M
2024-04-24 47.90 48.00 47.70 48.00 0.0M
2024-04-23 47.10 48.45 47.10 47.50 0.0M
2024-04-22 47.00 47.20 47.00 47.10 0.0M
2024-04-19 48.10 48.10 47.20 47.20 0.0M
2024-04-18 48.10 49.10 48.10 48.45 0.0M
2024-04-17 48.90 49.20 48.75 49.15 0.0M
2024-04-16 49.40 49.70 48.80 49.00 0.0M
2024-04-15 50.30 50.30 49.25 49.30 0.0M
2024-04-12 50.40 50.70 50.30 50.40 0.0M
2024-04-11 50.90 50.90 50.30 50.40 0.0M
2024-04-10 51.80 51.90 50.90 51.00 0.0M
2024-04-09 51.00 51.40 50.60 51.40 0.0M
2024-04-08 50.60 51.20 50.20 51.00 0.0M
2024-04-03 51.70 51.70 50.80 50.80 0.0M
2024-04-02 52.00 52.10 51.70 51.70 0.0M
2024-04-01 52.10 52.60 51.90 52.60 0.0M
2024-03-29 52.50 52.50 51.80 52.30 0.0M
2024-03-28 53.40 53.40 52.60 52.70 0.0M
2024-03-27 54.90 55.80 54.90 55.60 0.0M
2024-03-26 54.70 55.20 54.20 54.70 0.0M
2024-03-25 54.50 55.70 54.50 54.70 0.0M
2024-03-22 55.00 55.00 54.50 54.50 0.0M
2024-03-21 55.00 55.40 54.70 54.80 0.0M
2024-03-20 56.40 56.80 54.60 54.70 0.0M
2024-03-19 55.00 56.50 54.60 56.00 0.0M
2024-03-18 54.00 55.00 53.70 55.00 0.0M
2024-03-15 53.50 53.90 53.20 53.90 0.0M
2024-03-14 53.60 54.30 53.10 54.00 0.0M
2024-03-13 55.30 55.30 54.20 54.30 0.0M
2024-03-12 53.50 55.90 53.50 55.80 0.0M
2024-03-11 53.70 53.70 53.20 53.40 0.0M
2024-03-08 55.50 55.50 53.60 54.00 0.0M
2024-03-07 55.70 56.50 54.50 55.50 0.0M
2024-03-06 55.50 55.50 54.20 55.40 0.0M
2024-03-05 56.80 56.80 55.20 56.00 0.0M
2024-03-04 57.00 57.00 55.50 56.00 0.0M
2024-03-01 57.40 57.60 56.10 56.50 0.0M
2024-02-29 58.20 58.50 55.50 57.30 0.0M
2024-02-27 60.70 60.70 57.20 57.80 0.0M
2024-02-26 61.10 66.00 58.00 60.90 0.0M
2024-02-23 59.00 60.60 57.30 60.60 0.0M
2024-02-22 50.40 55.10 50.40 55.10 0.0M
2024-02-21 51.10 51.10 50.00 50.10 0.0M
2024-02-20 50.00 51.00 49.95 50.60 0.0M
2024-02-19 49.75 50.40 49.50 49.95 0.0M
2024-02-16 49.20 50.00 49.20 49.75 0.0M
2024-02-15 49.50 49.60 49.00 49.25 0.0M
2024-02-05 49.00 49.00 48.80 49.00 0.0M
2024-02-02 49.05 49.40 48.80 49.40 0.0M
2024-02-01 49.20 49.40 49.20 49.25 0.0M
2024-01-31 49.40 49.75 49.10 49.20 0.0M
2024-01-30 49.70 49.85 49.55 49.80 0.0M
2024-01-29 49.80 49.80 48.95 49.50 0.0M
2024-01-26 49.00 49.00 48.95 48.95 0.0M
2024-01-25 49.30 49.70 49.00 49.00 0.0M
2024-01-24 49.00 49.70 49.00 49.20 0.0M
2024-01-23 49.10 49.10 48.95 49.00 0.0M
2024-01-22 48.90 49.00 48.85 49.00 0.0M
2024-01-19 49.05 49.15 48.85 48.85 0.0M
2024-01-18 49.40 49.40 48.85 49.05 0.0M
2024-01-17 49.40 49.40 48.80 48.80 0.0M
2024-01-16 49.60 49.60 49.00 49.15 0.0M
2024-01-15 50.10 50.40 49.40 49.75 0.0M
2024-01-12 50.20 50.20 49.60 49.90 0.0M
2024-01-11 50.20 50.90 49.85 50.10 0.0M
2024-01-10 49.80 50.10 49.80 49.80 0.0M
2024-01-09 51.50 51.50 49.80 49.90 0.0M
2024-01-08 51.00 51.80 50.50 51.00 0.0M
2024-01-05 52.90 53.00 50.40 50.80 0.0M
2024-01-04 49.25 49.55 48.95 49.00 0.0M
2024-01-03 49.50 49.90 49.20 49.25 0.0M
2024-01-02 49.55 49.75 49.40 49.70 0.0M