JMC Electronics Co Ltd (6552)

6552
🏛️ 대만 →
27.90
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
2023-12-29 36.75 36.75 36.40 36.60 0.0M
2023-12-28 36.60 36.80 36.45 36.80 0.1M
2023-12-27 35.90 36.65 35.90 36.45 0.1M
2023-12-26 35.80 36.20 35.80 35.90 0.0M
2023-12-25 36.45 36.45 35.75 35.80 0.1M
2023-12-22 36.80 36.80 36.40 36.45 0.0M
2023-12-21 37.00 37.10 36.50 36.55 0.1M
2023-12-20 38.10 38.10 36.90 36.90 0.1M
2023-12-19 38.25 38.25 37.15 37.40 0.0M
2023-12-18 37.40 37.90 37.40 37.70 0.0M
2023-12-15 37.40 37.50 37.20 37.40 0.1M
2023-12-14 37.95 37.95 37.10 37.30 0.1M
2023-12-13 37.00 37.40 36.85 36.90 0.1M
2023-12-12 37.45 37.75 36.95 36.95 0.1M
2023-12-11 38.05 38.05 37.10 37.45 0.1M
2023-12-08 38.30 38.50 38.20 38.20 0.0M
2023-12-07 38.05 38.45 37.85 38.20 0.0M
2023-12-06 38.10 38.70 38.05 38.05 0.1M
2023-12-05 38.90 38.90 37.60 38.05 0.1M
2023-12-04 38.90 39.65 38.90 38.90 0.1M
2023-12-01 38.65 38.80 38.50 38.55 0.1M
2023-11-30 39.10 39.15 38.75 38.75 0.1M
2023-11-29 38.95 39.55 38.90 39.05 0.1M
2023-11-28 38.35 39.20 38.35 38.80 0.1M
2023-11-27 39.05 39.65 38.30 38.30 0.1M
2023-11-24 38.50 39.65 38.50 39.05 0.1M
2023-11-23 39.10 39.25 38.85 38.85 0.1M
2023-11-22 39.00 39.20 38.50 38.85 0.1M
2023-11-21 39.50 39.50 38.50 38.60 0.2M
2023-11-20 37.60 39.00 37.60 38.90 0.2M
2023-11-17 37.40 37.50 37.30 37.50 0.1M
2023-11-16 37.10 37.70 36.90 36.90 0.1M
2023-11-15 37.70 37.70 36.90 36.90 0.1M
2023-11-14 37.50 37.50 36.90 36.90 0.1M
2023-11-13 36.35 37.00 36.35 36.90 0.1M
2023-11-10 38.30 38.80 36.20 36.25 0.5M
2023-11-09 39.25 40.30 38.85 38.90 0.3M
2023-11-08 38.90 39.30 38.85 38.85 0.1M
2023-11-07 39.00 39.30 38.90 38.90 0.1M
2023-11-06 38.80 39.40 38.80 38.90 0.1M
2023-11-03 40.00 40.00 38.60 38.60 0.2M
2023-11-02 41.80 42.00 39.00 39.00 0.5M
2023-11-01 38.30 39.95 38.00 39.80 0.4M
2023-10-31 37.30 38.50 37.30 38.00 0.2M
2023-10-30 37.45 37.45 37.00 37.05 0.0M
2023-10-27 37.00 37.60 37.00 37.00 0.0M
2023-10-26 38.05 38.05 37.10 37.30 0.0M
2023-10-25 37.50 38.80 37.50 38.05 0.3M
2023-10-24 36.55 37.20 36.55 37.05 0.1M
2023-10-23 36.60 36.90 36.60 36.60 0.0M
2023-10-20 36.20 36.65 36.15 36.60 0.0M
2023-10-19 35.95 36.30 35.95 35.95 0.0M
2023-10-18 35.80 36.00 35.70 35.75 0.0M
2023-10-17 36.65 36.70 36.30 36.30 0.0M
2023-10-16 37.00 37.00 36.55 36.60 0.1M
2023-10-13 37.20 37.35 37.00 37.00 0.0M
2023-10-12 37.40 37.40 36.50 37.20 0.0M
2023-10-11 37.10 37.55 36.75 36.75 0.1M
2023-10-06 36.45 37.20 36.45 36.60 0.0M
2023-10-05 36.25 37.10 36.25 36.75 0.1M
2023-10-04 37.15 37.15 36.15 36.25 0.1M
2023-10-03 37.55 37.60 37.40 37.40 0.0M
2023-10-02 37.40 37.80 37.25 37.60 0.1M
2023-09-28 37.20 37.20 36.65 37.05 0.0M
2023-09-27 36.85 37.15 36.65 36.80 0.1M
2023-09-26 37.70 38.10 37.05 37.10 0.0M
2023-09-25 38.55 38.55 37.60 37.70 0.1M
2023-09-22 37.50 37.65 37.40 37.55 0.0M
2023-09-21 38.60 38.60 37.60 37.60 0.1M
2023-09-20 38.50 38.50 38.10 38.35 0.1M
2023-09-19 38.15 38.75 38.10 38.50 0.2M
2023-09-18 37.45 39.05 37.45 38.05 0.3M
2023-09-15 37.20 37.75 36.90 37.40 0.1M
2023-09-14 37.90 37.90 37.10 37.20 0.1M
2023-09-13 37.25 37.25 36.80 36.90 0.1M
2023-09-12 36.40 37.20 36.25 36.95 0.2M
2023-09-11 36.10 36.35 35.80 36.00 0.1M
2023-09-08 35.15 35.75 35.05 35.55 0.0M
2023-09-07 35.50 35.85 35.30 35.35 0.0M
2023-09-06 36.50 36.50 35.90 35.95 0.0M
2023-09-05 35.50 36.40 35.50 36.00 0.0M
2023-09-04 36.90 36.90 35.75 36.00 0.1M
2023-09-01 34.55 35.80 34.55 35.60 0.1M
2023-08-31 34.50 34.70 34.50 34.70 0.0M
2023-08-30 34.40 34.45 34.40 34.45 0.0M
2023-08-29 34.50 34.65 34.30 34.65 0.0M
2023-08-28 34.75 34.85 34.55 34.55 0.0M
2023-08-25 34.10 34.65 34.10 34.45 0.0M
2023-08-24 34.15 34.70 34.15 34.45 0.0M
2023-08-23 33.75 34.15 33.75 34.15 0.0M
2023-08-22 33.85 33.90 33.50 33.75 0.0M
2023-08-21 34.00 34.15 34.00 34.05 0.0M
2023-08-18 33.85 34.40 33.80 34.00 0.0M
2023-08-17 33.90 34.30 33.90 34.30 0.1M
2023-08-16 33.70 34.55 33.70 33.80 0.1M
2023-08-15 34.00 34.00 33.25 33.70 0.1M
2023-08-14 34.55 34.60 33.90 34.10 0.0M
2023-08-11 34.70 34.70 34.50 34.55 0.0M
2023-08-10 34.50 34.65 34.30 34.40 0.0M
2023-08-09 34.30 34.90 34.30 34.60 0.0M
2023-08-08 34.50 34.50 34.00 34.05 0.1M
2023-08-07 34.60 34.75 34.25 34.60 0.0M
2023-08-04 34.70 35.10 34.70 35.10 0.0M
2023-08-02 35.45 35.45 34.70 34.75 0.1M
2023-08-01 35.85 35.85 35.30 35.45 0.0M
2023-07-31 35.75 37.50 35.75 36.10 0.1M
2023-07-28 35.05 35.85 35.05 35.75 0.0M
2023-07-27 34.70 35.05 34.70 35.05 0.0M
2023-07-26 35.05 35.10 34.80 34.80 0.1M
2023-07-25 35.10 35.85 35.05 35.20 0.0M
2023-07-24 35.50 35.50 35.05 35.10 0.1M
2023-07-21 35.60 35.75 35.50 35.55 0.0M
2023-07-20 35.50 35.65 35.45 35.60 0.0M
2023-07-19 36.00 36.00 35.30 35.40 0.1M
2023-07-18 35.75 36.00 35.70 35.70 0.1M
2023-07-17 36.05 36.10 35.95 36.05 0.1M
2023-07-14 36.05 36.15 36.00 36.05 0.1M
2023-07-13 36.80 36.80 36.00 36.00 0.2M
2023-07-12 36.70 38.25 36.65 36.70 0.1M
2023-07-11 37.15 37.15 37.00 37.05 0.1M
2023-07-10 37.10 37.50 37.10 37.15 0.1M
2023-07-07 37.85 37.85 37.10 37.40 0.0M
2023-07-06 38.40 38.40 37.70 37.85 0.0M
2023-07-05 38.00 39.00 37.80 38.50 0.2M
2023-07-04 37.00 38.25 36.85 38.00 0.1M
2023-07-03 37.00 37.20 36.60 37.00 0.1M
2023-06-30 36.80 37.10 36.80 37.00 0.0M
2023-06-29 37.15 37.15 36.75 36.80 0.0M
2023-06-28 36.80 37.20 36.70 36.90 0.0M
2023-06-27 37.30 37.65 37.10 37.10 0.1M
2023-06-26 37.40 37.40 37.10 37.30 0.1M
2023-06-21 36.60 37.40 36.35 37.40 0.1M
2023-06-20 36.70 36.75 36.50 36.65 0.0M
2023-06-19 36.35 36.80 36.20 36.65 0.0M
2023-06-16 37.00 37.00 36.05 36.50 0.1M
2023-06-15 36.70 37.50 36.70 37.00 0.1M
2023-06-14 37.80 37.80 37.00 37.40 0.1M
2023-06-13 37.80 37.85 37.10 37.50 0.1M
2023-06-12 37.95 38.00 37.30 37.40 0.3M
2023-06-09 35.80 36.85 35.80 36.85 0.1M
2023-06-08 35.90 36.05 35.60 35.70 0.1M
2023-06-07 36.00 36.05 35.55 35.90 0.1M
2023-06-06 36.00 36.20 35.35 36.00 0.1M
2023-06-05 36.00 36.40 35.70 36.00 0.0M
2023-06-02 36.30 36.30 35.55 35.60 0.1M
2023-06-01 36.55 36.55 36.00 36.15 0.0M
2023-05-31 35.10 36.60 35.10 36.00 0.2M
2023-05-30 35.00 35.10 35.00 35.00 0.0M
2023-05-29 34.75 35.40 34.75 35.10 0.0M
2023-05-26 34.75 34.85 34.75 34.75 0.0M
2023-05-25 34.85 34.90 34.80 34.85 0.0M
2023-05-24 35.00 35.20 34.70 35.10 0.1M
2023-05-23 34.85 35.00 34.85 34.90 0.0M
2023-05-22 35.55 35.55 35.00 35.00 0.0M
2023-05-19 35.60 35.60 34.95 35.00 0.0M
2023-05-18 34.40 35.75 34.40 35.30 0.1M
2023-05-17 34.25 34.75 34.00 34.40 0.0M
2023-05-16 33.70 33.85 33.00 33.50 0.1M
2023-05-15 34.35 34.60 34.15 34.15 0.0M
2023-05-12 35.50 35.50 34.35 34.35 0.0M
2023-05-11 34.50 34.80 34.15 34.15 0.0M
2023-05-10 34.40 35.00 34.40 35.00 0.0M
2023-05-09 34.95 36.00 34.60 34.60 0.1M
2023-05-08 35.40 35.40 34.75 34.80 0.1M
2023-05-05 34.80 34.80 34.50 34.70 0.0M
2023-05-04 35.00 35.00 34.85 34.90 0.0M
2023-05-03 35.00 35.35 35.00 35.00 0.0M
2023-05-02 35.10 35.10 34.50 34.85 0.1M
2023-04-28 34.15 35.35 34.15 35.05 0.1M
2023-04-27 33.85 34.50 33.85 34.05 0.0M
2023-04-26 33.80 34.00 33.35 33.85 0.0M
2023-04-25 34.70 34.70 33.80 34.00 0.1M
2023-04-24 35.10 35.20 34.55 34.70 0.0M
2023-04-21 35.80 36.00 34.70 34.75 0.1M
2023-04-20 37.00 37.05 36.00 36.00 0.1M
2023-04-19 37.00 38.10 36.95 37.30 0.1M
2023-04-18 37.55 37.60 36.70 36.95 0.1M
2023-04-17 37.60 37.90 37.40 37.55 0.1M
2023-04-14 38.00 38.00 37.40 37.60 0.1M
2023-04-13 38.50 38.50 37.45 37.50 0.1M
2023-04-12 37.45 38.65 37.25 38.20 0.2M
2023-04-11 36.60 37.45 36.30 37.15 0.1M
2023-04-10 36.50 36.60 36.00 36.55 0.1M
2023-04-07 37.00 37.00 36.40 36.75 0.1M
2023-04-06 35.70 36.45 35.70 36.40 0.1M
2023-03-31 36.00 36.00 35.40 35.65 0.1M
2023-03-30 35.60 35.75 35.20 35.60 0.1M
2023-03-29 35.80 36.10 35.40 35.55 0.0M
2023-03-28 36.25 36.50 35.70 35.80 0.1M
2023-03-27 36.50 36.70 36.25 36.35 0.1M
2023-03-24 36.75 37.20 36.30 36.90 0.1M
2023-03-23 35.90 36.50 35.80 36.40 0.1M
2023-03-22 36.70 36.85 36.05 36.10 0.1M
2023-03-21 36.15 36.40 35.65 36.20 0.1M
2023-03-20 35.70 36.35 35.55 36.15 0.1M
2023-03-17 34.80 35.95 34.80 35.40 0.1M
2023-03-16 35.65 36.15 34.15 34.40 0.3M
2023-03-15 37.00 37.15 36.00 36.20 0.1M
2023-03-14 36.70 37.60 36.10 36.75 0.1M
2023-03-13 37.45 37.50 35.05 36.80 0.1M
2023-03-10 38.35 39.40 37.00 37.45 0.2M
2023-03-09 40.20 40.25 39.00 39.00 0.2M
2023-03-08 39.10 39.50 39.10 39.20 0.1M
2023-03-07 40.30 40.30 39.05 39.50 0.2M
2023-03-06 39.75 41.45 39.35 39.70 0.8M
2023-03-03 37.90 39.35 37.65 38.95 0.3M
2023-03-02 37.90 38.15 37.30 37.55 0.1M
2023-03-01 37.40 38.40 37.35 37.90 0.2M
2023-02-24 39.40 39.40 38.80 38.80 0.2M
2023-02-23 39.25 39.80 39.25 39.40 0.2M
2023-02-22 38.90 39.45 38.90 39.25 0.2M
2023-02-21 39.65 39.65 38.85 39.45 0.3M
2023-02-20 39.90 39.90 38.75 39.20 0.4M
2023-02-17 39.75 40.35 39.65 39.65 0.3M
2023-02-16 39.75 41.75 39.50 39.70 0.7M
2023-02-15 40.95 41.45 40.10 40.10 0.6M
2023-02-14 38.40 42.00 38.40 41.55 1.9M
2023-02-13 39.35 39.35 38.15 38.50 0.6M
2023-02-10 39.35 41.00 38.95 39.35 3.0M
2023-02-09 36.90 39.35 36.65 39.35 3.4M
2023-02-08 33.50 35.80 33.00 35.80 0.6M
2023-02-07 32.50 32.55 32.15 32.55 0.1M
2023-02-06 32.55 33.00 32.30 32.70 0.1M
2023-02-03 32.50 32.65 32.50 32.55 0.1M
2023-02-02 32.30 32.70 32.20 32.65 0.1M
2023-02-01 31.70 32.50 31.60 32.05 0.1M
2023-01-31 31.50 31.80 31.35 31.70 0.1M
2023-01-30 30.70 32.05 30.70 31.10 0.2M
2023-01-17 29.90 30.10 29.75 30.10 0.0M
2023-01-16 30.30 30.30 29.85 29.95 0.0M
2023-01-13 30.25 30.25 29.80 29.80 0.1M
2023-01-12 30.40 30.40 30.20 30.25 0.0M
2023-01-11 30.20 30.35 30.20 30.20 0.0M
2023-01-10 30.45 30.45 30.20 30.35 0.1M
2023-01-09 30.25 30.60 30.25 30.40 0.1M
2023-01-06 30.00 30.20 29.70 30.20 0.1M
2023-01-05 30.20 30.45 30.00 30.00 0.1M
2023-01-04 30.10 30.50 30.00 30.00 0.1M
2023-01-03 29.70 30.35 29.70 30.10 0.1M