Kim Forest Enterprise Co Ltd (6645)

6645
🏛️ 대만 →
23.60
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 23.55 23.95 23.15 23.60 0.1M
2025-09-25 23.80 23.95 23.10 23.55 0.1M
2025-09-24 23.75 24.05 23.60 24.00 0.1M
2025-09-23 24.25 24.35 23.80 23.90 0.0M
2025-09-22 23.30 25.00 23.30 24.00 0.2M
2025-09-19 23.30 23.50 23.25 23.30 0.0M
2025-09-18 23.70 23.70 23.30 23.40 0.0M
2025-09-17 23.80 23.90 23.10 23.70 0.1M
2025-09-16 24.10 24.10 23.60 23.75 0.0M
2025-09-15 23.85 24.20 23.85 24.00 0.1M
2025-09-12 24.50 24.50 23.05 24.00 0.1M
2025-09-11 24.10 24.95 23.85 24.05 0.3M
2025-09-10 24.25 24.50 24.00 24.25 0.2M
2025-09-09 24.00 24.60 23.90 24.25 0.1M
2025-09-08 23.60 24.00 23.40 24.00 0.1M
2025-09-05 23.35 23.65 23.30 23.40 0.1M
2025-09-04 22.60 24.00 22.60 23.30 0.1M
2025-09-03 22.00 22.50 22.00 22.50 0.0M
2025-09-02 22.45 22.60 21.45 22.10 0.1M
2025-09-01 21.85 22.55 21.80 22.45 0.1M
2025-08-29 20.50 23.40 20.40 22.30 0.2M
2025-08-28 19.60 21.55 19.60 21.55 0.2M
2025-08-27 19.25 19.85 18.70 19.60 0.1M
2025-08-26 19.35 19.45 19.20 19.25 0.0M
2025-08-25 19.90 19.90 19.10 19.40 0.1M
2025-08-22 19.40 19.70 19.40 19.40 0.0M
2025-08-21 19.20 19.60 18.85 19.45 0.1M
2025-08-20 19.30 19.50 19.10 19.20 0.0M
2025-08-19 19.80 19.95 19.00 19.20 0.0M
2025-08-18 19.10 19.50 19.10 19.40 0.1M
2025-08-15 19.40 19.95 18.90 18.90 0.1M
2025-08-14 19.25 19.70 19.20 19.40 0.1M
2025-08-13 19.80 19.80 19.25 19.25 0.1M
2025-08-12 19.20 19.70 19.10 19.65 0.1M
2025-08-11 19.25 19.25 18.60 18.95 0.0M
2025-08-08 18.50 18.60 18.45 18.60 0.0M
2025-08-07 18.90 18.90 18.40 18.50 0.1M
2025-08-06 18.40 18.80 18.40 18.40 0.1M
2025-08-05 18.50 18.50 17.95 18.10 0.1M
2025-08-04 17.55 18.10 17.55 18.00 0.0M
2025-08-01 17.40 17.70 17.40 17.55 0.0M
2025-07-31 17.50 17.50 17.40 17.40 0.0M
2025-07-30 17.70 17.75 17.25 17.25 0.0M
2025-07-29 17.65 18.00 17.10 17.30 0.0M
2025-07-28 17.25 17.35 17.10 17.15 0.0M
2025-07-25 16.60 17.50 16.60 17.05 0.1M
2025-07-24 16.80 16.85 16.20 16.50 0.1M
2025-07-23 17.10 17.20 16.20 16.70 0.2M
2025-07-22 17.20 17.30 17.05 17.05 0.0M
2025-07-21 17.05 17.40 17.05 17.10 0.1M
2025-07-18 17.55 17.55 17.30 17.30 0.1M
2025-07-17 17.65 17.70 17.50 17.50 0.0M
2025-07-16 17.60 17.95 17.60 17.65 0.0M
2025-07-15 17.65 18.20 17.50 17.65 0.1M
2025-07-14 18.10 18.10 16.90 17.20 0.2M
2025-07-11 18.30 18.55 18.25 18.25 0.0M
2025-07-10 18.80 18.90 18.55 18.55 0.0M
2025-07-09 18.60 19.20 18.55 18.80 0.1M
2025-07-08 17.85 18.50 17.85 18.50 0.0M
2025-07-07 18.75 18.75 17.90 17.90 0.1M
2025-07-04 19.45 19.45 18.50 18.70 0.1M
2025-07-03 19.00 19.40 19.00 19.30 0.0M
2025-07-02 19.35 19.35 18.80 18.95 0.1M
2025-07-01 20.30 20.30 19.00 19.20 0.1M
2025-06-30 20.05 20.05 19.75 19.75 0.0M
2025-06-27 21.35 21.35 19.70 20.00 0.0M
2025-06-26 19.75 20.25 19.55 19.55 0.0M
2025-06-25 19.65 19.70 19.45 19.55 0.0M
2025-06-24 19.65 19.75 19.25 19.45 0.0M
2025-06-23 19.55 19.55 19.30 19.35 0.0M
2025-06-20 18.60 20.00 18.60 20.00 0.0M
2025-06-19 19.15 19.75 18.80 19.15 0.0M
2025-06-18 19.90 20.05 19.50 19.50 0.0M
2025-06-17 19.85 19.90 19.85 19.90 0.0M
2025-06-16 19.90 20.50 19.40 20.50 0.0M
2025-06-13 20.25 20.25 19.90 19.90 0.0M
2025-06-12 20.45 20.50 19.80 19.90 0.1M
2025-06-11 20.70 20.80 20.55 20.55 0.0M
2025-06-10 21.65 21.80 21.60 21.80 0.0M
2025-06-09 21.40 21.95 21.40 21.70 0.0M
2025-06-06 21.00 21.95 20.90 21.95 0.1M
2025-06-05 21.40 21.40 20.70 21.20 0.0M
2025-06-04 20.05 21.40 20.05 21.40 0.0M
2025-06-03 20.50 20.60 20.05 20.05 0.0M
2025-06-02 20.20 20.40 19.80 20.40 0.0M
2025-05-29 20.05 20.40 19.90 20.20 0.0M
2025-05-28 19.85 20.50 19.85 20.20 0.0M
2025-05-27 19.10 19.95 18.90 19.85 0.1M
2025-05-26 19.35 19.75 19.20 19.35 0.0M
2025-05-23 20.00 20.00 18.75 19.30 0.1M
2025-05-22 20.35 20.35 19.85 19.90 0.0M
2025-05-21 20.15 20.25 20.05 20.15 0.0M
2025-05-20 20.50 20.50 19.90 20.15 0.0M
2025-05-19 19.90 20.75 19.90 19.95 0.1M
2025-05-16 20.95 20.95 19.90 19.90 0.0M
2025-05-15 20.70 20.75 20.45 20.45 0.0M
2025-05-14 20.60 20.60 20.20 20.40 0.0M
2025-05-13 20.60 20.60 20.55 20.60 0.0M
2025-05-12 21.10 21.20 21.00 21.20 0.0M
2025-05-09 20.70 21.25 20.70 21.20 0.0M
2025-05-08 21.10 21.50 20.80 20.80 0.0M
2025-05-07 20.60 21.20 20.40 20.95 0.0M
2025-05-06 21.30 21.85 21.10 21.40 0.0M
2025-05-05 22.30 22.30 20.95 20.95 0.0M
2025-05-02 21.30 22.30 20.90 22.25 0.2M
2025-04-30 21.80 21.80 21.15 21.15 0.0M
2025-04-29 21.85 21.85 21.10 21.15 0.0M
2025-04-28 22.10 22.30 20.95 20.95 0.1M
2025-04-25 20.50 22.00 20.30 21.75 0.1M
2025-04-24 19.90 21.00 19.90 20.25 0.0M
2025-04-23 20.30 20.95 20.15 20.55 0.0M
2025-04-22 19.65 19.85 19.65 19.70 0.0M
2025-04-21 20.80 20.80 20.15 20.15 0.0M
2025-04-18 21.85 21.85 20.75 20.75 0.0M
2025-04-17 22.00 22.00 20.25 21.85 0.0M
2025-04-16 20.50 21.50 19.85 21.50 0.1M
2025-04-15 18.35 19.95 18.35 19.95 0.1M
2025-04-14 18.90 19.00 17.80 18.15 0.1M
2025-04-11 17.80 18.75 16.40 18.75 0.1M
2025-04-10 17.45 18.50 17.45 18.00 0.1M
2025-04-09 18.30 18.30 16.70 16.85 0.1M
2025-04-08 19.25 19.25 18.00 18.55 0.1M
2025-04-07 18.90 20.00 18.90 19.40 0.1M
2025-04-02 21.30 21.30 21.00 21.00 0.0M
2025-04-01 21.15 21.20 20.95 20.95 0.0M
2025-03-31 21.55 21.55 21.00 21.05 0.1M
2025-03-28 22.20 22.20 21.85 21.95 0.1M
2025-03-27 22.45 22.45 22.15 22.15 0.0M
2025-03-26 22.80 22.80 22.40 22.50 0.0M
2025-03-25 22.20 22.85 22.05 22.65 0.1M
2025-03-24 22.50 22.75 22.15 22.15 0.1M
2025-03-21 22.40 23.35 22.40 23.00 0.1M
2025-03-20 22.30 22.35 22.25 22.25 0.0M
2025-03-19 22.15 22.40 22.15 22.20 0.0M
2025-03-18 22.30 22.40 22.25 22.25 0.0M
2025-03-17 22.40 22.45 22.20 22.30 0.0M
2025-03-14 22.20 22.65 22.20 22.35 0.0M
2025-03-13 22.50 22.85 22.50 22.85 0.0M
2025-03-12 22.70 22.70 22.60 22.60 0.0M
2025-03-11 22.85 22.85 22.60 22.80 0.0M
2025-03-10 23.30 23.30 22.65 22.90 0.0M
2025-03-07 23.05 23.75 23.05 23.05 0.0M
2025-03-06 23.25 23.25 23.00 23.05 0.1M
2025-03-05 23.60 23.60 23.15 23.25 0.0M
2025-03-04 23.45 23.65 22.95 23.65 0.1M
2025-03-03 23.55 23.60 23.45 23.60 0.0M
2025-02-27 23.65 23.65 23.50 23.60 0.0M
2025-02-26 23.65 23.65 23.65 23.65 0.0M
2025-02-25 23.70 23.80 23.55 23.70 0.0M
2025-02-24 23.70 24.00 23.70 23.90 0.0M
2025-02-21 23.60 23.75 23.60 23.65 0.0M
2025-02-20 23.75 23.75 23.55 23.55 0.0M
2025-02-19 23.85 23.95 23.80 23.80 0.0M
2025-02-18 23.75 24.00 23.75 23.80 0.0M
2025-02-17 23.85 23.90 23.65 23.90 0.0M
2025-02-14 23.75 23.80 23.60 23.80 0.0M
2025-02-13 24.00 24.05 23.70 23.70 0.0M
2025-02-12 23.75 23.75 23.50 23.50 0.0M
2025-02-11 23.85 24.00 23.50 23.80 0.1M
2025-02-10 23.50 24.05 23.50 23.80 0.1M
2025-02-07 23.50 23.50 23.35 23.50 0.0M
2025-02-06 23.50 23.60 23.40 23.55 0.0M
2025-02-05 23.45 23.45 23.30 23.45 0.0M
2025-02-04 23.35 23.50 23.30 23.35 0.0M
2025-02-03 23.50 23.60 23.25 23.25 0.0M
2025-01-22 23.40 23.55 23.40 23.40 0.0M
2025-01-21 23.40 23.60 23.35 23.50 0.0M
2025-01-20 23.85 23.85 23.55 23.55 0.0M
2025-01-17 23.65 23.80 23.55 23.55 0.0M
2025-01-16 23.70 23.70 23.70 23.70 0.0M
2025-01-15 23.50 23.50 23.35 23.45 0.0M
2025-01-14 23.65 23.75 23.50 23.55 0.1M
2025-01-13 23.90 23.90 23.60 23.80 0.0M
2025-01-10 23.80 23.95 23.80 23.90 0.0M
2025-01-09 24.00 24.00 23.65 23.70 0.1M
2025-01-08 24.50 24.50 23.90 24.15 0.2M
2025-01-07 23.95 24.05 23.60 23.60 0.1M
2025-01-06 23.95 24.50 23.90 23.90 0.1M
2025-01-03 23.70 23.90 23.60 23.90 0.1M
2025-01-02 23.65 23.90 23.65 23.70 0.0M