Jih Lin Technology Co Ltd (5285)

5285
🏛️ 대만 →
48.25
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
2025-09-26 50.40 50.40 48.20 48.25 0.1M
2025-09-25 49.70 50.60 49.70 49.95 0.1M
2025-09-24 50.00 50.50 49.35 49.60 0.1M
2025-09-23 49.80 50.50 49.00 50.00 0.2M
2025-09-22 49.80 50.30 49.15 49.60 0.2M
2025-09-19 50.40 50.50 49.30 49.60 0.2M
2025-09-18 50.50 51.30 49.65 50.00 0.2M
2025-09-17 49.15 53.00 49.15 50.40 0.7M
2025-09-16 47.40 49.40 46.60 48.95 0.4M
2025-09-15 45.70 46.75 45.00 46.75 0.1M
2025-09-12 45.50 46.00 45.30 45.70 0.1M
2025-09-11 46.55 46.55 45.00 45.35 0.2M
2025-09-10 46.65 46.85 45.55 46.15 0.2M
2025-09-09 48.15 48.20 46.65 46.65 0.2M
2025-09-08 48.25 48.25 47.10 47.65 0.1M
2025-09-05 48.80 48.95 47.50 48.20 0.1M
2025-09-04 48.65 49.25 47.80 48.35 0.1M
2025-09-03 47.60 48.30 47.60 48.30 0.2M
2025-09-02 46.60 47.45 46.30 47.20 0.1M
2025-09-01 47.00 47.25 46.05 46.30 0.1M
2025-08-29 47.85 47.95 46.50 47.20 0.2M
2025-08-28 48.45 49.65 47.60 47.60 0.3M
2025-08-27 48.00 48.50 47.75 48.30 0.1M
2025-08-26 47.65 49.45 47.65 47.90 0.4M
2025-08-25 46.05 47.50 45.80 47.45 0.3M
2025-08-22 46.80 46.85 45.10 46.00 0.1M
2025-08-21 45.30 47.05 45.30 46.60 0.2M
2025-08-20 45.80 45.85 44.60 45.20 0.1M
2025-08-19 45.40 46.30 45.20 45.65 0.2M
2025-08-18 45.05 45.35 44.30 45.10 0.1M
2025-08-15 44.80 45.15 44.20 45.15 0.1M
2025-08-14 45.25 45.95 44.75 45.00 0.1M
2025-08-13 45.80 45.85 45.15 45.15 0.1M
2025-08-12 45.50 46.50 45.50 45.80 0.1M
2025-08-11 45.60 45.60 44.70 45.40 0.1M
2025-08-08 46.40 46.50 45.20 45.60 0.1M
2025-08-07 46.90 47.10 46.05 46.20 0.1M
2025-08-06 46.45 47.60 46.40 46.90 0.1M
2025-08-05 46.65 46.70 46.25 46.35 0.0M
2025-08-04 45.80 46.50 45.60 46.40 0.1M
2025-08-01 46.25 46.50 45.85 46.30 0.1M
2025-07-31 45.80 46.40 45.55 46.25 0.1M
2025-07-30 45.55 45.85 45.00 45.45 0.1M
2025-07-29 45.70 45.90 44.90 45.55 0.0M
2025-07-28 45.85 45.85 45.00 45.70 0.1M
2025-07-25 45.75 46.00 45.50 45.75 0.0M
2025-07-24 45.55 45.65 45.20 45.60 0.1M
2025-07-23 44.65 45.20 44.00 45.20 0.1M
2025-07-22 44.45 45.05 44.15 44.50 0.1M
2025-07-21 44.85 45.30 44.45 44.45 0.1M
2025-07-18 45.25 45.75 44.85 44.85 0.1M
2025-07-17 45.05 45.60 45.00 45.35 0.1M
2025-07-16 44.05 45.40 43.50 45.20 0.1M
2025-07-15 43.85 44.20 43.50 44.05 0.0M
2025-07-14 43.50 44.45 43.40 43.55 0.1M
2025-07-11 44.50 44.50 43.30 44.30 0.1M
2025-07-10 44.70 44.70 44.10 44.40 0.0M
2025-07-09 44.20 44.85 44.00 44.10 0.1M
2025-07-08 44.75 44.75 43.30 44.20 0.1M
2025-07-07 45.20 45.95 44.65 45.25 0.1M
2025-07-04 46.00 46.30 44.95 45.30 0.1M
2025-07-03 46.55 46.55 45.80 46.00 0.1M
2025-07-02 45.50 46.95 45.35 46.00 0.1M
2025-07-01 46.35 47.25 45.70 45.70 0.1M
2025-06-30 49.00 49.00 48.05 48.05 0.1M
2025-06-27 49.90 50.40 48.60 49.00 0.1M
2025-06-26 47.60 51.80 47.60 49.90 0.5M
2025-06-25 47.90 48.15 47.30 47.55 0.1M
2025-06-24 48.15 48.65 46.20 47.65 0.1M
2025-06-23 48.10 48.60 47.10 48.00 0.1M
2025-06-20 46.80 48.95 46.80 48.90 0.2M
2025-06-19 48.00 48.20 46.75 47.30 0.1M
2025-06-18 48.75 50.40 47.85 48.05 0.6M
2025-06-17 44.95 49.15 44.95 49.15 0.7M
2025-06-16 44.20 44.95 44.10 44.90 0.0M
2025-06-13 44.20 44.75 43.75 44.75 0.1M
2025-06-12 44.50 45.00 44.50 44.70 0.1M
2025-06-11 44.85 44.85 44.05 44.35 0.1M
2025-06-10 45.00 45.00 44.50 44.70 0.1M
2025-06-09 45.00 45.00 44.10 44.75 0.1M
2025-06-06 44.40 45.00 44.25 45.00 0.1M
2025-06-05 44.95 45.00 43.95 45.00 0.1M
2025-06-04 44.45 45.45 44.00 44.90 0.1M
2025-06-03 45.45 45.45 43.70 44.45 0.1M
2025-06-02 45.25 45.45 44.20 45.10 0.1M
2025-05-29 46.00 46.00 44.80 45.90 0.0M
2025-05-28 45.80 46.30 45.35 45.90 0.0M
2025-05-27 46.60 46.60 45.60 45.85 0.0M
2025-05-26 45.70 46.50 45.65 46.45 0.1M
2025-05-23 46.05 46.80 46.05 46.60 0.0M
2025-05-22 46.75 46.80 46.20 46.60 0.0M
2025-05-21 46.00 47.15 45.85 47.15 0.1M
2025-05-20 45.95 46.40 45.45 45.80 0.1M
2025-05-19 45.70 46.20 45.35 45.85 0.0M
2025-05-16 46.60 46.85 46.10 46.50 0.0M
2025-05-15 46.35 47.45 46.00 46.45 0.1M
2025-05-14 47.10 47.10 45.30 46.50 0.2M
2025-05-13 47.30 47.40 46.35 46.70 0.1M
2025-05-12 45.70 46.40 45.30 46.25 0.1M
2025-05-09 44.85 45.55 44.80 45.35 0.0M
2025-05-08 44.40 45.45 44.40 45.30 0.0M
2025-05-07 44.65 45.25 44.65 45.05 0.0M
2025-05-06 45.15 46.20 44.50 45.10 0.0M
2025-05-05 46.70 46.70 44.35 45.25 0.1M
2025-05-02 46.80 47.00 46.35 46.70 0.1M
2025-04-30 46.60 47.00 46.10 46.70 0.1M
2025-04-29 46.45 46.95 46.25 46.85 0.1M
2025-04-28 46.00 46.45 45.90 46.45 0.1M
2025-04-25 46.10 46.40 45.40 45.75 0.1M
2025-04-24 44.85 45.60 44.85 45.50 0.1M
2025-04-23 43.05 45.10 43.05 44.65 0.2M
2025-04-22 41.50 42.85 41.45 42.30 0.0M
2025-04-21 43.35 43.35 42.15 42.35 0.0M
2025-04-18 44.00 44.10 42.15 42.85 0.1M
2025-04-17 42.65 43.10 42.20 43.10 0.1M
2025-04-16 43.75 44.10 43.15 43.70 0.1M
2025-04-15 42.10 44.00 42.10 43.90 0.1M
2025-04-14 41.75 44.20 41.50 41.90 0.3M
2025-04-11 41.00 41.60 38.70 41.45 0.2M
2025-04-10 41.55 41.55 41.55 41.55 0.1M
2025-04-09 38.20 39.65 37.60 37.80 1.2M
2025-04-08 45.20 45.65 41.60 41.75 0.5M
2025-04-07 46.20 46.20 46.20 46.20 0.2M
2025-04-02 50.30 51.30 49.90 51.30 0.2M
2025-04-01 50.30 51.10 50.30 50.30 0.3M
2025-03-31 52.70 52.70 50.00 50.30 0.4M
2025-03-28 53.80 53.90 51.60 53.00 0.5M
2025-03-27 55.40 55.40 53.60 53.70 0.6M
2025-03-26 57.80 59.50 54.10 55.70 4.6M
2025-03-25 51.30 56.10 51.30 56.10 2.5M
2025-03-24 51.60 51.60 51.00 51.00 0.0M
2025-03-21 51.50 51.50 51.00 51.30 0.0M
2025-03-20 51.50 51.50 50.90 51.40 0.1M
2025-03-19 51.30 51.50 50.50 50.70 0.1M
2025-03-18 52.00 52.00 51.20 51.20 0.1M
2025-03-17 51.90 52.30 51.00 51.80 0.3M
2025-03-14 51.70 52.60 51.10 51.80 1.6M
2025-03-13 51.50 52.70 51.30 51.30 1.5M
2025-03-12 50.40 51.30 50.20 50.50 0.3M
2025-03-11 51.00 51.20 49.80 51.20 0.1M
2025-03-10 51.20 53.50 51.00 51.60 2.0M
2025-03-07 51.90 51.90 51.20 51.80 0.0M
2025-03-06 51.90 51.90 51.20 51.90 0.1M
2025-03-05 51.10 51.90 51.10 51.80 0.1M
2025-03-04 50.30 51.70 50.10 51.60 0.1M
2025-03-03 52.00 52.00 51.00 51.20 0.1M
2025-02-27 52.40 52.40 52.00 52.00 0.1M
2025-02-26 52.80 53.40 52.30 52.60 0.1M
2025-02-25 52.80 52.80 52.30 52.80 0.2M
2025-02-24 53.00 53.20 52.90 53.10 0.0M
2025-02-21 53.40 53.60 53.00 53.30 0.1M
2025-02-20 53.30 53.50 52.90 53.40 0.1M
2025-02-19 53.00 53.60 52.80 53.30 0.1M
2025-02-18 53.30 53.60 53.20 53.40 0.1M
2025-02-17 53.90 53.90 53.00 53.40 0.0M
2025-02-14 53.50 53.80 53.00 53.70 0.1M
2025-02-13 52.90 53.50 52.60 53.50 0.1M
2025-02-12 52.90 52.90 52.30 52.80 0.1M
2025-02-11 52.80 53.10 52.30 52.70 0.1M
2025-02-10 53.00 53.00 52.10 52.70 0.2M
2025-02-07 52.20 54.00 52.00 53.00 1.7M
2025-02-06 50.40 52.10 50.00 51.90 0.2M
2025-02-05 50.40 50.50 49.85 50.00 0.1M
2025-02-04 49.95 49.95 49.50 49.75 0.0M
2025-02-03 49.60 50.30 49.30 49.65 0.1M
2025-01-22 50.60 50.60 50.00 50.00 0.0M
2025-01-21 49.80 50.70 49.80 50.00 0.0M
2025-01-20 49.95 50.20 49.70 50.00 0.1M
2025-01-17 49.20 50.00 49.20 49.95 0.0M
2025-01-16 49.60 50.00 49.20 49.20 0.0M
2025-01-15 49.55 49.60 48.95 48.95 0.0M
2025-01-14 48.95 49.60 48.95 49.20 0.0M
2025-01-13 50.00 50.00 48.65 49.00 0.1M
2025-01-10 49.80 50.60 49.70 50.10 0.1M
2025-01-09 50.30 50.30 49.55 50.00 0.1M
2025-01-08 50.30 50.40 49.95 50.30 0.0M
2025-01-07 50.30 50.50 50.20 50.30 0.0M
2025-01-06 50.30 50.60 50.00 50.30 0.0M
2025-01-03 50.00 50.60 49.95 50.00 0.1M
2025-01-02 50.00 50.60 49.70 50.00 0.1M