Jian Sin Industrial Co Ltd (4502)

4502
🏛️ 대만 →
16.80
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
2021-12-30 39.85 40.00 39.30 40.00 0.0M
2021-12-29 39.50 40.00 39.35 39.90 0.0M
2021-12-28 39.20 39.80 39.20 39.80 0.0M
2021-12-27 39.80 39.80 39.40 39.40 0.0M
2021-12-24 39.30 39.80 39.20 39.80 0.0M
2021-12-23 39.80 39.80 39.55 39.60 0.0M
2021-12-22 39.80 39.80 39.70 39.80 0.0M
2021-12-21 39.50 39.80 39.50 39.80 0.0M
2021-12-20 39.60 39.80 39.05 39.80 0.0M
2021-12-17 39.75 39.80 39.25 39.70 0.0M
2021-12-16 39.70 40.00 39.65 39.65 0.0M
2021-12-15 39.90 39.90 39.60 39.80 0.0M
2021-12-14 39.60 40.00 39.50 39.70 0.0M
2021-12-13 39.25 40.00 39.25 40.00 0.0M
2021-12-10 39.40 40.15 39.40 40.00 0.0M
2021-12-09 40.05 40.25 39.65 40.00 0.0M
2021-12-08 40.00 40.50 39.95 40.50 0.0M
2021-12-07 39.85 40.40 39.85 40.40 0.0M
2021-12-06 40.50 40.55 40.00 40.00 0.0M
2021-12-03 40.30 40.50 40.30 40.50 0.0M
2021-12-02 40.20 40.30 40.20 40.30 0.0M
2021-12-01 40.80 40.80 40.35 40.50 0.0M
2021-11-30 41.00 41.45 41.00 41.45 0.0M
2021-11-29 39.60 40.90 39.60 40.90 0.0M
2021-11-26 40.15 40.70 40.15 40.70 0.0M
2021-11-25 40.65 40.65 40.15 40.15 0.0M
2021-11-24 40.10 40.30 40.00 40.30 0.0M
2021-11-23 40.70 41.00 40.50 40.60 0.0M
2021-11-22 41.70 41.70 41.05 41.30 0.0M
2021-11-19 42.55 42.55 41.70 41.70 0.0M
2021-11-18 43.20 43.65 42.75 42.75 0.0M
2021-11-17 43.50 43.75 42.55 43.20 0.0M
2021-11-16 44.00 44.00 43.00 43.00 0.0M
2021-11-15 45.10 45.95 43.35 43.35 0.0M
2021-11-12 41.10 44.00 41.10 44.00 0.0M
2021-11-11 40.00 40.50 40.00 40.00 0.0M
2021-11-10 39.50 39.50 39.40 39.50 0.0M
2021-11-09 39.50 40.00 39.50 40.00 0.0M
2021-11-08 39.40 40.00 39.40 40.00 0.0M
2021-11-05 39.30 39.70 39.25 39.70 0.0M
2021-11-04 40.70 40.80 40.05 40.05 0.0M
2021-11-03 40.80 40.85 40.80 40.80 0.0M
2021-11-02 41.15 41.50 40.80 40.80 0.0M
2021-11-01 42.05 42.70 41.90 42.10 0.0M
2021-10-29 42.95 43.10 41.60 42.95 0.0M
2021-10-28 43.75 43.80 41.70 43.00 0.0M
2021-10-27 42.35 42.80 42.00 42.75 0.0M
2021-10-26 42.10 42.35 41.60 42.35 0.0M
2021-10-25 42.20 43.20 41.35 42.70 0.0M
2021-10-22 42.10 42.50 41.70 42.20 0.0M
2021-10-21 41.60 42.20 41.00 41.80 0.0M
2021-10-20 41.90 42.35 40.00 41.70 0.0M
2021-10-19 40.00 41.10 40.00 41.10 0.0M
2021-10-18 40.00 40.70 39.55 39.55 0.0M
2021-10-15 40.20 40.20 39.15 39.90 0.0M
2021-10-14 39.80 40.00 39.75 39.80 0.0M
2021-10-13 39.90 39.90 38.45 39.85 0.0M
2021-10-12 39.90 39.90 39.00 39.50 0.0M
2021-10-08 40.10 40.10 39.35 39.75 0.0M
2021-10-07 39.20 39.50 39.20 39.35 0.0M
2021-10-06 38.60 39.40 38.50 39.20 0.0M
2021-10-05 38.40 38.50 38.40 38.50 0.0M
2021-10-04 38.20 38.45 38.15 38.45 0.0M
2021-10-01 38.30 38.80 38.10 38.80 0.0M
2021-09-30 39.15 39.20 39.15 39.20 0.0M
2021-09-29 38.50 39.10 38.15 39.10 0.0M
2021-09-28 38.50 39.70 38.40 39.50 0.0M
2021-09-27 39.50 40.00 39.00 39.80 0.0M
2021-09-24 39.00 39.90 39.00 39.90 0.0M
2021-09-23 38.35 39.00 38.30 39.00 0.0M
2021-09-22 38.50 39.00 38.30 39.00 0.0M
2021-09-17 39.00 39.30 38.60 39.00 0.0M
2021-09-16 38.35 38.70 38.05 38.70 0.0M
2021-09-15 38.10 38.20 37.95 38.20 0.0M
2021-09-14 38.25 38.40 38.20 38.20 0.0M
2021-09-13 38.15 38.65 38.15 38.65 0.0M
2021-09-10 38.95 38.95 38.35 38.85 0.0M
2021-09-09 39.40 39.40 38.30 38.85 0.0M
2021-09-08 38.60 38.70 38.20 38.60 0.0M
2021-09-07 39.00 39.00 38.30 38.95 0.0M
2021-09-06 39.50 39.50 38.50 39.00 0.0M
2021-09-03 39.50 39.50 38.60 39.20 0.0M
2021-09-02 38.85 38.85 38.80 38.80 0.0M
2021-09-01 39.05 39.20 38.95 39.20 0.0M
2021-08-31 38.70 39.50 38.70 39.05 0.0M
2021-08-30 39.10 39.60 39.05 39.60 0.0M
2021-08-27 39.50 39.65 39.10 39.60 0.0M
2021-08-26 39.50 39.75 39.50 39.75 0.0M
2021-08-25 40.20 40.20 40.00 40.00 0.0M
2021-08-24 39.45 39.70 39.30 39.70 0.0M
2021-08-23 39.40 39.80 39.10 39.45 0.0M
2021-08-20 40.30 40.30 39.00 39.00 0.0M
2021-08-19 39.85 39.85 39.25 39.70 0.0M
2021-08-18 39.30 40.00 39.00 39.90 0.0M
2021-08-17 40.70 40.70 39.10 39.85 0.0M
2021-08-16 40.50 40.50 38.70 39.35 0.0M
2021-08-13 40.20 40.20 39.50 40.10 0.0M
2021-08-12 40.20 40.50 39.80 40.20 0.0M
2021-08-11 40.80 41.30 39.85 39.95 0.0M
2021-08-10 42.10 42.10 40.00 40.35 0.0M
2021-08-09 39.90 40.70 39.50 39.80 0.0M
2021-08-06 40.00 40.35 39.40 39.60 0.0M
2021-08-05 39.85 39.85 39.10 39.55 0.0M
2021-08-04 39.90 40.80 39.45 39.45 0.0M
2021-08-03 40.10 40.10 39.45 39.80 0.0M
2021-08-02 39.60 40.80 39.40 40.15 0.0M
2021-07-30 40.40 40.40 39.30 39.30 0.0M
2021-07-29 40.20 40.70 39.90 39.95 0.0M
2021-07-28 40.95 41.50 39.70 40.20 0.0M
2021-07-27 42.00 42.00 40.85 41.00 0.0M
2021-07-26 41.00 41.00 40.40 40.70 0.0M
2021-07-23 38.85 41.00 38.50 40.60 0.0M
2021-07-22 40.20 40.55 38.70 38.85 0.0M
2021-07-21 40.10 40.20 39.75 40.00 0.0M
2021-07-20 41.20 41.20 40.00 40.00 0.0M
2021-07-19 39.90 40.80 39.90 40.70 0.0M
2021-07-16 41.50 42.00 39.80 39.90 0.0M
2021-07-15 41.05 42.00 40.00 41.00 0.0M
2021-07-14 41.70 42.05 41.00 41.40 0.0M
2021-07-13 42.10 43.90 39.85 41.70 0.0M
2021-07-12 41.00 42.15 41.00 41.60 0.0M
2021-07-09 40.90 41.85 40.90 41.20 0.0M
2021-07-08 41.65 43.40 39.65 41.10 0.0M
2021-07-07 42.55 43.00 41.55 41.85 0.0M
2021-07-06 43.10 43.20 41.95 43.15 0.0M
2021-07-05 44.00 44.00 42.40 43.20 0.0M
2021-07-02 41.55 44.90 41.40 44.00 0.0M
2021-07-01 41.00 42.40 40.40 40.90 0.0M
2021-06-30 42.85 44.00 40.35 40.90 0.0M
2021-06-29 43.95 43.95 42.20 42.50 0.0M
2021-06-28 42.60 44.30 40.00 43.70 0.0M
2021-06-25 40.40 43.80 40.40 43.80 0.0M
2021-06-24 40.70 40.75 39.40 39.85 0.0M
2021-06-23 40.90 40.90 39.95 40.30 0.0M
2021-06-22 40.40 41.25 39.85 40.15 0.0M
2021-06-21 39.80 41.00 39.80 40.40 0.0M
2021-06-18 40.40 41.20 39.85 40.35 0.0M
2021-06-17 41.90 42.00 40.80 41.10 0.0M
2021-06-16 42.45 42.50 40.50 41.90 0.0M
2021-06-15 43.00 43.10 41.65 42.20 0.0M
2021-06-11 43.20 43.30 42.30 42.80 0.0M
2021-06-10 43.30 43.30 42.40 43.10 0.0M
2021-06-09 43.10 43.10 42.30 42.70 0.0M
2021-06-08 42.50 42.80 41.35 42.80 0.0M
2021-06-07 41.60 42.35 41.00 41.30 0.0M
2021-06-04 41.85 42.35 41.75 42.30 0.0M
2021-06-03 42.15 43.05 42.10 42.20 0.0M
2021-06-02 43.20 43.20 41.80 42.20 0.0M
2021-06-01 42.15 43.00 42.15 43.00 0.0M
2021-05-31 42.30 43.00 41.50 42.80 0.0M
2021-05-28 43.20 43.20 41.80 42.95 0.0M
2021-05-27 43.20 43.20 43.20 43.20 0.0M
2021-05-26 42.80 42.80 42.00 42.65 0.0M
2021-05-25 42.90 43.50 42.10 42.30 0.0M
2021-05-24 41.50 42.90 41.45 42.90 0.0M
2021-05-21 43.10 43.10 42.20 42.85 0.0M
2021-05-20 43.15 43.15 41.25 42.00 0.0M
2021-05-19 41.10 42.10 41.00 41.90 0.0M
2021-05-18 39.30 42.30 39.30 42.05 0.0M
2021-05-17 39.90 41.00 38.30 40.75 0.0M
2021-05-14 41.90 42.40 40.05 40.75 0.0M
2021-05-13 40.25 42.70 39.00 40.75 0.0M
2021-05-12 42.95 43.80 40.15 40.50 0.0M
2021-05-11 45.00 45.60 42.70 43.80 0.0M
2021-05-10 46.35 46.35 45.10 45.70 0.0M
2021-05-07 45.95 47.15 45.95 46.35 0.0M
2021-05-06 46.00 46.90 45.00 45.95 0.0M
2021-05-05 46.00 47.40 45.45 46.00 0.0M
2021-05-04 47.05 47.05 42.45 45.90 0.0M
2021-05-03 46.55 48.00 45.70 47.05 0.0M
2021-04-29 48.50 48.50 47.70 48.00 0.0M
2021-04-28 47.55 47.75 46.85 47.70 0.0M
2021-04-27 47.55 48.50 47.55 47.65 0.0M
2021-04-26 48.55 49.00 47.50 47.55 0.0M
2021-04-23 47.35 48.60 47.30 47.95 0.0M
2021-04-22 50.80 50.80 47.25 48.60 0.0M
2021-04-21 48.00 49.80 47.90 49.70 0.0M
2021-04-20 46.90 51.20 46.90 48.55 0.0M
2021-04-19 49.00 49.60 47.30 47.45 0.0M
2021-04-16 50.10 51.30 48.65 49.60 0.0M
2021-04-15 45.60 50.10 45.60 50.10 0.0M
2021-04-14 47.00 47.00 45.10 45.60 0.0M
2021-04-13 47.15 47.50 46.15 47.00 0.0M
2021-04-12 48.25 48.25 46.00 47.15 0.0M
2021-04-09 50.10 50.10 48.65 48.95 0.0M
2021-04-08 53.80 54.00 49.80 50.00 0.0M
2021-04-07 52.30 55.80 50.50 53.50 0.0M
2021-04-06 50.90 52.30 50.20 52.30 0.0M
2021-04-01 43.40 47.60 43.40 47.60 0.0M
2021-03-31 42.00 43.30 41.80 43.30 0.0M
2021-03-30 42.00 42.50 42.00 42.50 0.0M
2021-03-29 42.10 42.40 41.65 41.70 0.0M
2021-03-26 42.00 42.40 42.00 42.40 0.0M
2021-03-25 42.05 42.40 41.80 42.35 0.0M
2021-03-24 42.20 42.50 42.00 42.00 0.0M
2021-03-23 42.90 43.00 42.15 42.15 0.0M
2021-03-22 42.85 43.40 42.75 42.85 0.0M
2021-03-19 43.40 43.80 42.70 43.80 0.0M
2021-03-18 42.70 43.40 42.65 43.40 0.0M
2021-03-17 43.10 44.00 43.00 43.30 0.0M
2021-03-16 43.50 43.50 42.50 43.05 0.0M
2021-03-15 42.20 42.85 42.15 42.85 0.0M
2021-03-12 43.65 43.65 42.05 42.20 0.0M
2021-03-11 43.30 43.35 42.85 43.25 0.0M
2021-03-10 43.95 43.95 42.50 42.95 0.0M
2021-03-09 42.80 44.25 42.50 42.70 0.0M
2021-03-08 42.50 42.55 41.50 42.50 0.0M
2021-03-05 42.80 43.60 42.70 43.10 0.0M
2021-03-04 43.60 44.20 42.80 43.70 0.0M
2021-03-03 43.50 44.50 43.15 44.00 0.0M
2021-03-02 45.95 45.95 43.20 44.00 0.0M
2021-02-26 45.20 45.20 42.40 43.85 0.0M
2021-02-25 45.80 45.80 44.05 44.30 0.0M
2021-02-24 45.10 45.75 44.10 44.90 0.0M
2021-02-23 45.05 46.50 44.90 45.80 0.0M
2021-02-22 45.20 45.25 44.25 44.90 0.0M
2021-02-19 44.80 45.45 44.25 44.90 0.0M
2021-02-18 43.60 44.95 43.00 44.35 0.0M
2021-02-17 41.20 43.80 41.20 42.60 0.0M
2021-02-05 40.90 41.30 40.20 41.00 0.0M
2021-02-04 39.50 40.90 39.50 40.45 0.0M
2021-02-03 38.50 41.10 38.45 39.90 0.0M
2021-02-02 41.00 41.00 37.40 37.40 0.0M
2021-02-01 40.70 40.70 39.90 40.00 0.0M
2021-01-29 40.00 41.30 39.60 40.70 0.0M
2021-01-28 39.95 41.00 39.00 39.70 0.0M
2021-01-27 41.05 41.05 39.90 40.15 0.0M
2021-01-26 42.10 42.20 40.40 42.00 0.0M
2021-01-25 43.05 43.05 42.55 43.00 0.0M
2021-01-22 44.00 44.00 43.05 43.50 0.0M
2021-01-21 43.55 44.10 43.55 44.00 0.0M
2021-01-20 44.95 45.00 44.20 44.20 0.0M
2021-01-19 44.50 44.50 44.10 44.50 0.0M
2021-01-18 44.20 44.60 44.20 44.50 0.0M
2021-01-15 45.00 45.05 44.60 45.00 0.0M
2021-01-14 45.55 45.60 45.50 45.60 0.0M
2021-01-13 45.40 45.80 45.40 45.80 0.0M
2021-01-12 43.80 46.50 43.80 45.85 0.0M
2021-01-11 46.20 46.20 45.65 46.00 0.0M
2021-01-08 47.40 47.40 46.20 46.20 0.0M
2021-01-07 46.50 47.50 46.50 47.00 0.0M
2021-01-06 46.20 47.00 46.00 46.90 0.0M
2021-01-05 46.05 46.30 46.05 46.20 0.0M
2021-01-04 46.60 46.60 46.35 46.45 0.0M