Jui Li Enterprise Co Ltd (1512)

1512
🏛️ 대만 →
8.25
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.88 13.88 13.18 13.32 0.2M
2022-12-29 14.01 14.01 13.46 13.85 0.1M
2022-12-28 14.10 14.57 14.10 14.29 0.1M
2022-12-27 13.60 14.54 13.60 14.15 0.2M
2022-12-26 13.32 13.82 13.32 13.46 0.1M
2022-12-23 13.10 13.13 13.02 13.02 0.2M
2022-12-22 13.74 13.74 13.18 13.18 0.2M
2022-12-21 12.07 13.74 12.07 13.32 0.3M
2022-12-20 16.10 16.15 13.32 13.32 0.9M
2022-12-19 13.76 14.79 13.76 14.79 0.9M
2022-12-16 13.46 13.46 12.46 13.46 0.9M
2022-12-15 11.41 12.24 11.41 12.24 0.4M
2022-12-14 10.07 11.13 10.07 11.13 0.4M
2022-12-13 9.52 10.13 9.52 10.13 0.2M
2022-12-12 9.32 9.41 9.13 9.21 0.0M
2022-12-09 9.32 9.41 9.30 9.32 0.0M
2022-12-08 9.41 9.41 9.30 9.32 0.0M
2022-12-07 9.71 9.71 9.41 9.41 0.0M
2022-12-06 9.88 9.88 9.52 9.74 0.1M
2022-12-05 9.07 10.07 9.07 9.80 0.1M
2022-12-02 9.52 9.99 9.52 9.80 0.1M
2022-12-01 9.35 9.52 9.05 9.52 0.0M
2022-11-30 9.27 9.44 9.27 9.35 0.0M
2022-11-29 9.02 9.27 8.99 9.27 0.0M
2022-11-28 8.91 9.02 8.91 9.02 0.0M
2022-11-25 9.27 9.27 8.88 8.91 0.1M
2022-11-24 8.74 9.16 8.74 9.02 0.1M
2022-11-23 9.30 9.41 9.02 9.02 0.1M
2022-11-22 9.24 9.41 9.10 9.13 0.0M
2022-11-21 9.30 9.30 9.24 9.24 0.1M
2022-11-18 9.05 9.41 9.05 9.24 0.1M
2022-11-17 9.24 9.24 8.74 9.05 0.1M
2022-11-16 9.71 9.77 8.94 8.94 0.2M
2022-11-15 9.71 9.85 9.66 9.71 0.0M
2022-11-14 9.71 9.71 9.57 9.71 0.1M
2022-11-11 10.05 10.05 9.71 9.71 0.1M
2022-11-10 10.16 10.27 9.99 10.05 0.1M
2022-11-09 10.13 10.16 10.13 10.16 0.0M
2022-11-08 10.18 10.18 10.13 10.16 0.0M
2022-11-07 10.16 10.55 10.16 10.18 0.0M
2022-11-04 10.21 10.27 10.16 10.16 0.0M
2022-11-03 10.41 10.41 10.27 10.27 0.0M
2022-11-02 10.32 10.38 10.32 10.38 0.0M
2022-11-01 10.21 10.21 10.21 10.21 0.0M
2022-10-31 10.55 10.55 10.18 10.21 0.0M
2022-10-28 10.55 10.55 10.13 10.13 0.0M
2022-10-27 10.52 10.55 10.32 10.32 0.0M
2022-10-26 10.07 10.35 10.02 10.35 0.0M
2022-10-25 10.27 10.41 10.07 10.07 0.0M
2022-10-24 10.60 10.68 10.05 10.05 0.1M
2022-10-21 10.68 11.13 10.60 10.60 0.1M
2022-10-20 11.10 11.38 10.68 10.68 0.1M
2022-10-19 10.43 11.46 10.43 11.10 0.2M
2022-10-18 9.49 10.43 9.49 10.43 0.1M
2022-10-17 9.71 9.71 9.41 9.49 0.0M
2022-10-14 9.16 9.85 9.16 9.71 0.0M
2022-10-13 9.71 9.94 9.57 9.85 0.0M
2022-10-12 9.24 9.91 9.24 9.71 0.1M
2022-10-11 8.60 9.52 8.60 9.46 0.1M
2022-10-07 9.46 9.46 9.16 9.16 0.1M
2022-10-06 9.66 9.66 9.46 9.46 0.0M
2022-10-05 9.71 9.71 9.66 9.66 0.0M
2022-10-04 9.88 9.88 9.71 9.71 0.0M
2022-10-03 9.71 9.80 9.38 9.80 0.1M
2022-09-30 9.32 9.71 9.32 9.71 0.0M
2022-09-29 9.57 9.88 9.57 9.57 0.1M
2022-09-28 9.44 9.88 9.44 9.88 0.2M
2022-09-27 9.16 9.16 9.07 9.07 0.0M
2022-09-26 8.88 8.99 8.83 8.88 0.0M
2022-09-23 9.24 9.24 9.13 9.16 0.1M
2022-09-22 9.16 9.19 9.13 9.13 0.0M
2022-09-21 9.30 9.30 9.05 9.16 0.0M
2022-09-20 9.30 9.30 9.27 9.30 0.0M
2022-09-19 9.27 9.27 9.27 9.27 0.0M
2022-09-16 9.19 9.71 9.19 9.27 0.0M
2022-09-15 9.19 9.41 9.13 9.19 0.0M
2022-09-14 9.19 9.19 9.16 9.19 0.0M
2022-09-13 9.19 9.19 9.19 9.19 0.1M
2022-09-12 9.07 9.71 9.02 9.19 0.0M
2022-09-08 9.21 9.21 9.07 9.07 0.0M
2022-09-07 9.16 9.21 9.16 9.21 0.0M
2022-09-06 9.35 9.35 9.16 9.16 0.1M
2022-09-05 9.44 9.44 9.30 9.32 0.0M
2022-09-02 9.57 9.57 9.46 9.57 0.0M
2022-09-01 9.46 9.57 9.38 9.57 0.0M
2022-08-31 9.32 9.71 9.32 9.46 0.0M
2022-08-30 9.46 9.91 9.38 9.44 0.1M
2022-08-29 9.80 9.80 9.46 9.46 0.0M
2022-08-26 9.99 9.99 9.85 9.85 0.0M
2022-08-25 9.99 10.02 9.74 9.80 0.0M
2022-08-24 9.91 9.99 9.82 9.99 0.0M
2022-08-23 9.91 9.91 9.71 9.91 0.0M
2022-08-22 10.13 10.13 9.94 9.94 0.0M
2022-08-19 9.85 9.99 9.85 9.99 0.0M
2022-08-18 9.69 10.13 9.60 9.85 0.0M
2022-08-17 10.05 10.05 9.66 9.69 0.0M
2022-08-16 9.88 10.05 9.88 10.05 0.0M
2022-08-15 9.99 9.99 9.77 9.82 0.1M
2022-08-12 9.38 10.24 9.38 10.21 0.1M
2022-08-11 9.49 9.49 9.30 9.32 0.0M
2022-08-10 9.57 9.57 9.19 9.24 0.1M
2022-08-09 10.21 10.21 9.57 9.57 0.0M
2022-08-08 10.52 10.52 10.18 10.18 0.0M
2022-08-05 10.05 10.46 10.05 10.41 0.1M
2022-08-04 10.02 10.27 9.99 9.99 0.0M
2022-08-03 10.16 10.55 10.16 10.41 0.1M
2022-08-02 10.18 10.30 10.18 10.30 0.2M
2022-08-01 8.33 9.52 8.33 9.52 0.1M
2022-07-29 8.58 8.74 8.58 8.66 0.0M
2022-07-28 8.63 8.74 8.35 8.58 0.0M
2022-07-27 8.52 8.69 8.52 8.63 0.0M
2022-07-26 8.55 8.71 8.46 8.52 0.0M
2022-07-25 8.55 8.55 8.49 8.55 0.0M
2022-07-22 8.49 8.63 8.49 8.55 0.0M
2022-07-21 8.41 8.66 8.41 8.49 0.0M
2022-07-20 8.52 8.60 8.38 8.38 0.0M
2022-07-19 8.71 8.71 8.52 8.52 0.0M
2022-07-18 8.49 8.71 8.49 8.71 0.0M
2022-07-15 8.49 8.49 8.46 8.46 0.0M
2022-07-14 8.38 8.63 8.38 8.49 0.0M
2022-07-13 8.19 8.60 8.19 8.38 0.1M
2022-07-12 8.49 8.71 8.41 8.71 0.0M
2022-07-11 8.41 8.55 8.35 8.49 0.0M
2022-07-08 8.44 8.46 8.41 8.41 0.0M
2022-07-07 8.46 8.46 8.44 8.44 0.0M
2022-07-06 8.63 8.71 8.46 8.46 0.0M
2022-07-05 9.16 9.16 8.33 8.46 0.1M
2022-07-04 9.13 9.19 9.13 9.16 0.0M
2022-07-01 9.30 9.85 9.16 9.16 0.1M
2022-06-30 9.71 9.71 9.30 9.30 0.0M
2022-06-29 9.71 9.85 9.35 9.71 0.0M
2022-06-28 9.71 10.21 9.71 9.71 0.0M
2022-06-27 9.74 9.74 9.71 9.71 0.0M
2022-06-24 9.71 10.27 9.71 9.74 0.0M
2022-06-23 9.74 9.74 9.63 9.63 0.0M
2022-06-22 9.91 9.91 9.71 9.74 0.0M
2022-06-21 9.85 9.88 9.85 9.88 0.0M
2022-06-20 10.16 10.16 9.85 9.85 0.0M
2022-06-17 10.07 10.27 10.07 10.27 0.1M
2022-06-16 10.30 10.32 10.07 10.07 0.0M
2022-06-15 10.30 10.32 10.30 10.30 0.0M
2022-06-14 10.27 10.27 10.27 10.27 0.0M
2022-06-13 10.52 10.52 10.27 10.27 0.0M
2022-06-10 10.46 10.52 10.46 10.52 0.0M
2022-06-09 10.35 10.55 10.35 10.55 0.0M
2022-06-08 10.35 10.35 10.32 10.35 0.0M
2022-06-07 10.32 10.55 10.32 10.32 0.0M
2022-06-06 10.07 10.49 10.07 10.32 0.0M
2022-06-02 10.32 10.68 10.32 10.68 0.1M
2022-06-01 10.27 10.32 10.27 10.32 0.0M
2022-05-31 10.27 10.41 10.27 10.27 0.0M
2022-05-30 10.38 10.38 10.13 10.27 0.0M
2022-05-27 10.27 10.60 10.27 10.41 0.0M
2022-05-26 10.43 10.55 10.13 10.13 0.0M
2022-05-25 10.93 10.93 10.32 10.43 0.1M
2022-05-24 11.79 11.79 10.99 10.99 0.1M
2022-05-23 11.35 11.96 11.35 11.52 0.4M
2022-05-20 10.68 10.88 10.68 10.88 0.3M
2022-05-19 9.02 9.91 9.02 9.91 0.1M
2022-05-18 8.91 9.02 8.91 9.02 0.0M
2022-05-17 8.94 8.94 8.88 8.91 0.0M
2022-05-16 8.91 8.94 8.91 8.94 0.0M
2022-05-13 8.94 8.99 8.91 8.91 0.0M
2022-05-12 8.88 9.44 8.88 8.91 0.0M
2022-05-11 9.10 9.10 8.88 8.88 0.0M
2022-05-10 9.46 9.46 9.10 9.10 0.1M
2022-05-09 9.71 9.71 9.44 9.46 0.0M
2022-05-06 9.71 9.96 9.71 9.71 0.0M
2022-05-05 9.96 9.96 9.71 9.71 0.1M
2022-05-04 10.16 10.60 9.85 9.85 0.1M
2022-05-03 10.55 10.55 10.07 10.07 0.1M
2022-04-29 10.82 10.88 10.55 10.55 0.0M
2022-04-28 10.80 10.80 10.80 10.80 0.0M
2022-04-27 10.82 10.82 10.80 10.80 0.0M
2022-04-26 10.91 10.91 10.82 10.82 0.0M
2022-04-25 10.99 10.99 10.82 10.91 0.0M
2022-04-22 10.99 11.38 10.99 10.99 0.0M
2022-04-21 10.96 11.10 10.96 10.99 0.0M
2022-04-20 10.99 11.27 10.96 10.96 0.1M
2022-04-19 11.10 11.10 10.96 10.99 0.0M
2022-04-18 11.18 11.18 10.96 11.10 0.0M
2022-04-15 11.43 11.43 10.96 11.18 0.0M
2022-04-14 11.18 11.52 11.18 11.38 0.0M
2022-04-13 11.13 11.66 11.13 11.18 0.0M
2022-04-12 11.21 11.21 10.99 10.99 0.1M
2022-04-11 11.38 11.38 11.21 11.21 0.0M
2022-04-08 11.27 11.38 11.27 11.38 0.0M
2022-04-07 11.41 11.41 11.27 11.27 0.0M
2022-04-06 11.38 11.66 11.38 11.41 0.0M
2022-04-01 11.38 11.46 11.38 11.38 0.0M
2022-03-31 11.46 11.46 11.38 11.38 0.0M
2022-03-30 11.46 11.46 11.46 11.46 0.0M
2022-03-29 11.79 11.82 11.38 11.46 0.0M
2022-03-28 11.66 11.91 11.66 11.79 0.0M
2022-03-25 11.41 11.82 11.41 11.66 0.0M
2022-03-24 11.32 11.38 11.32 11.38 0.0M
2022-03-23 11.66 11.66 11.32 11.32 0.0M
2022-03-22 11.82 11.82 11.54 11.66 0.0M
2022-03-21 11.43 11.82 11.43 11.82 0.0M
2022-03-18 11.32 11.43 11.32 11.43 0.0M
2022-03-17 10.91 11.38 10.91 11.32 0.0M
2022-03-16 11.99 11.99 10.85 10.91 0.1M
2022-03-15 12.04 12.07 11.93 11.93 0.0M
2022-03-14 12.32 12.32 12.04 12.04 0.0M
2022-03-11 12.43 12.43 11.99 12.32 0.0M
2022-03-10 12.49 12.49 12.43 12.43 0.0M
2022-03-09 12.52 12.52 12.21 12.46 0.0M
2022-03-08 12.65 12.65 12.52 12.52 0.1M
2022-03-07 12.74 12.74 12.65 12.65 0.1M
2022-03-04 12.77 12.99 12.71 12.77 0.0M
2022-03-03 12.79 12.85 12.77 12.77 0.0M
2022-03-02 13.04 13.04 12.77 12.77 0.0M
2022-03-01 13.04 13.04 12.99 13.04 0.0M
2022-02-25 12.77 13.10 12.77 13.04 0.0M
2022-02-24 13.04 13.04 12.57 12.57 0.1M
2022-02-23 12.71 13.18 12.71 13.04 0.0M
2022-02-22 12.77 12.77 12.54 12.71 0.0M
2022-02-21 12.74 12.77 12.63 12.77 0.0M
2022-02-18 12.77 12.77 12.63 12.77 0.0M
2022-02-17 12.99 12.99 12.77 12.77 0.1M
2022-02-16 13.15 13.15 12.99 12.99 0.0M
2022-02-15 13.32 13.32 13.04 13.04 0.0M
2022-02-14 13.38 13.38 13.32 13.32 0.1M
2022-02-11 13.74 13.88 13.60 13.60 0.0M
2022-02-10 13.88 13.88 13.60 13.74 0.0M
2022-02-09 13.88 13.90 13.88 13.88 0.1M
2022-02-08 13.38 13.88 13.38 13.85 0.1M
2022-02-07 13.76 13.88 13.76 13.85 0.0M
2022-01-26 13.93 13.93 13.74 13.74 0.0M
2022-01-25 13.88 13.88 13.38 13.38 0.1M
2022-01-24 13.60 14.15 13.07 13.88 0.0M
2022-01-21 13.04 13.60 13.04 13.60 0.1M
2022-01-20 12.46 13.60 12.46 13.60 0.2M
2022-01-19 13.88 13.90 13.82 13.82 0.0M
2022-01-18 14.29 14.32 14.21 14.21 0.0M
2022-01-17 14.40 14.40 14.01 14.29 0.0M
2022-01-14 14.85 14.85 14.40 14.40 0.1M
2022-01-13 13.65 13.90 13.65 13.88 0.1M
2022-01-12 14.29 14.29 13.60 13.60 0.1M
2022-01-11 15.54 15.96 14.57 14.57 0.3M
2022-01-10 13.63 14.96 13.63 14.96 0.3M
2022-01-07 13.46 13.60 12.90 13.60 0.2M
2022-01-06 16.26 16.26 13.76 13.76 0.9M
2022-01-05 14.79 14.79 14.79 14.79 0.4M
2022-01-04 12.49 13.46 12.49 13.46 0.2M
2022-01-03 11.29 12.24 11.29 12.24 0.1M