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
2023-12-20 44.85 45.45 44.00 44.80 0.3M
2023-12-19 44.50 45.05 43.90 44.85 0.1M
2023-12-18 45.10 45.10 44.00 44.50 0.2M
2023-12-15 45.25 45.50 44.70 45.10 0.2M
2023-12-14 46.15 46.25 44.85 45.25 0.2M
2023-12-13 46.00 47.85 45.70 46.10 0.5M
2023-12-12 45.00 46.40 44.55 46.00 0.3M
2023-12-11 43.15 45.20 43.10 44.65 0.3M
2023-12-08 43.15 43.95 42.55 43.15 0.2M
2023-12-07 41.80 43.50 41.15 43.15 0.2M
2023-12-06 42.10 42.15 41.05 41.80 0.1M
2023-12-05 43.65 43.65 41.45 42.10 0.4M
2023-12-04 43.65 44.00 42.85 43.65 0.3M
2023-12-01 44.85 44.85 43.00 43.65 0.4M
2023-11-30 45.10 45.55 44.35 44.80 0.2M
2023-11-29 45.95 46.80 45.15 45.55 0.2M
2023-11-28 45.05 46.85 45.00 45.95 0.1M
2023-11-27 44.65 46.15 44.30 45.05 0.2M
2023-11-24 44.10 44.65 43.45 44.65 0.2M
2023-11-23 44.15 45.20 43.95 44.35 0.1M
2023-11-22 44.20 45.45 43.35 44.10 0.2M
2023-11-21 44.20 44.40 43.60 44.20 0.1M
2023-11-20 44.15 44.30 43.25 44.25 0.2M
2023-11-17 45.00 45.00 43.70 44.15 0.2M
2023-11-16 44.65 45.15 44.35 45.00 0.1M
2023-11-15 44.90 45.00 43.60 44.65 0.0M
2023-11-14 43.70 45.05 40.00 44.90 0.1M
2023-11-13 43.15 43.85 42.95 43.70 0.1M
2023-11-10 44.25 44.30 43.15 44.00 0.1M
2023-11-09 44.35 44.45 43.70 44.25 0.1M
2023-11-08 43.80 44.40 43.50 44.15 0.0M
2023-11-07 45.15 45.65 43.35 43.80 0.1M
2023-11-06 43.30 45.15 43.30 45.15 0.2M
2023-11-03 43.00 43.30 42.85 43.30 0.1M
2023-11-02 43.90 43.95 42.25 43.00 0.1M
2023-11-01 44.35 44.35 43.00 43.85 0.2M
2023-10-31 44.75 44.95 43.70 44.35 0.2M
2023-10-30 44.80 44.95 44.35 44.70 0.1M
2023-10-27 44.35 45.10 44.35 44.80 0.1M
2023-10-26 45.55 45.55 44.35 45.10 0.1M
2023-10-25 45.50 45.65 44.40 45.55 0.0M
2023-10-24 44.80 46.65 43.50 45.30 0.3M
2023-10-23 43.90 45.90 43.35 44.80 0.2M
2023-10-20 45.15 45.15 43.05 43.90 0.3M
2023-10-19 47.05 47.05 40.40 45.00 0.5M
2023-10-18 48.40 48.40 47.05 47.55 0.2M
2023-10-17 49.30 49.35 47.75 48.35 0.3M
2023-10-16 48.80 50.50 48.35 49.25 0.4M
2023-10-13 48.00 49.00 47.75 48.80 0.5M
2023-10-12 47.20 48.15 47.00 48.00 0.2M
2023-10-11 47.35 47.80 46.85 47.20 0.1M
2023-10-06 47.65 48.45 46.70 47.35 0.2M
2023-10-05 46.55 47.60 46.50 47.60 0.3M
2023-10-04 46.50 46.60 45.85 46.55 0.1M
2023-10-03 47.10 47.20 46.35 46.80 0.1M
2023-10-02 46.75 47.20 46.35 47.10 0.2M
2023-09-28 46.65 46.75 46.00 46.75 0.1M
2023-09-27 46.20 47.15 46.00 46.60 0.1M
2023-09-26 47.20 47.50 45.85 46.15 0.2M
2023-09-25 45.20 48.35 45.00 47.20 0.4M
2023-09-22 45.10 45.25 44.70 45.20 0.1M
2023-09-21 44.85 45.25 44.40 45.10 0.1M
2023-09-20 44.45 45.10 44.35 44.85 0.1M
2023-09-19 45.10 45.15 44.45 45.10 0.1M
2023-09-18 44.95 45.15 44.15 45.05 0.1M
2023-09-15 45.10 45.15 44.25 44.95 0.1M
2023-09-14 45.15 45.15 44.35 45.10 0.0M
2023-09-13 45.00 45.15 44.35 45.15 0.1M
2023-09-12 45.10 45.25 44.15 45.00 0.1M
2023-09-11 46.05 46.05 44.40 45.10 0.1M
2023-09-08 43.95 46.30 43.95 45.55 0.2M
2023-09-07 44.70 44.70 43.05 43.95 0.1M
2023-09-06 44.60 45.10 43.45 44.65 0.1M
2023-09-05 46.25 46.25 44.65 45.00 0.1M
2023-09-04 47.00 48.00 45.10 46.25 0.2M
2023-09-01 45.15 48.15 45.15 46.95 0.6M
2023-08-31 44.15 45.50 44.15 45.15 0.2M
2023-08-30 43.85 44.15 43.05 44.15 0.2M
2023-08-29 41.90 44.65 41.90 43.45 0.3M
2023-08-28 42.05 42.45 41.85 42.45 0.1M
2023-08-25 42.50 42.50 41.75 41.90 0.1M
2023-08-24 42.90 42.90 41.85 42.50 0.1M
2023-08-23 42.80 43.15 41.95 42.85 0.1M
2023-08-22 43.30 43.30 42.00 42.75 0.1M
2023-08-21 43.50 43.85 42.85 42.85 0.1M
2023-08-18 43.35 43.35 42.50 43.15 0.1M
2023-08-17 43.50 44.65 42.90 43.35 0.2M
2023-08-16 42.00 44.65 42.00 44.65 0.2M
2023-08-15 40.30 43.55 40.30 42.00 0.2M
2023-08-14 43.40 44.20 39.45 41.50 0.5M
2023-08-11 44.70 46.30 42.75 44.15 0.3M
2023-08-10 46.70 46.70 44.35 45.45 0.2M
2023-08-09 48.00 48.00 46.35 46.65 0.3M
2023-08-08 49.20 49.50 46.50 48.00 0.3M
2023-08-07 49.85 50.10 47.85 49.20 0.3M
2023-08-04 46.75 51.10 46.20 49.80 0.7M
2023-08-02 49.00 49.20 44.85 46.80 0.8M
2023-08-01 49.70 52.90 47.75 48.60 1.1M
2023-07-31 41.30 51.50 41.30 49.65 1.9M
2023-07-28 41.00 41.65 40.50 41.30 0.1M
2023-07-27 40.65 41.05 39.70 40.95 0.1M
2023-07-26 40.45 41.00 39.80 40.65 0.1M
2023-07-25 41.05 41.25 40.45 41.10 0.1M
2023-07-24 42.00 42.00 40.40 41.10 0.1M
2023-07-21 42.20 42.35 41.50 41.95 0.1M
2023-07-20 41.75 42.25 41.35 42.20 0.1M
2023-07-19 41.95 42.15 41.00 41.75 0.1M
2023-07-18 42.40 42.65 41.20 41.95 0.2M
2023-07-17 41.60 42.95 41.20 42.40 0.2M
2023-07-14 40.65 41.80 40.65 41.60 0.1M
2023-07-13 40.50 40.65 39.40 40.65 0.1M
2023-07-12 41.15 41.45 39.65 40.45 0.1M
2023-07-11 41.25 41.25 40.30 41.10 0.1M
2023-07-10 40.20 41.50 40.20 41.20 0.2M
2023-07-07 39.65 40.80 39.15 40.20 0.1M
2023-07-06 40.00 40.30 38.90 39.60 0.1M
2023-07-05 41.30 41.65 39.05 40.00 0.2M
2023-07-04 40.90 41.30 40.35 41.30 0.2M
2023-07-03 39.60 40.80 39.50 40.80 0.2M
2023-06-30 38.80 40.00 38.70 39.00 0.1M
2023-06-29 39.00 39.00 37.85 38.15 0.1M
2023-06-28 36.90 38.55 36.90 38.55 0.1M
2023-06-27 38.30 38.35 36.85 37.35 0.2M
2023-06-26 38.15 38.50 36.55 38.35 0.2M
2023-06-21 38.70 38.75 37.70 38.10 0.5M
2023-06-20 42.50 42.50 38.00 38.70 1.1M
2023-06-19 36.01 38.68 35.35 38.50 0.7M
2023-06-16 39.42 39.42 35.31 36.05 1.1M
2023-06-15 39.38 41.09 37.19 39.34 1.1M
2023-06-14 36.80 40.96 36.36 39.64 1.2M
2023-06-13 34.96 36.75 34.96 36.36 0.7M
2023-06-12 33.51 35.92 33.51 35.13 0.7M
2023-06-09 33.29 33.51 32.90 33.51 0.2M
2023-06-08 33.38 33.86 32.98 33.29 0.4M
2023-06-07 33.42 33.42 32.98 33.25 0.2M
2023-06-06 32.94 34.47 32.94 33.51 0.4M
2023-06-05 32.98 33.20 32.28 32.90 0.1M
2023-06-02 32.42 33.25 32.11 32.98 0.1M
2023-06-01 32.85 32.85 31.98 32.46 0.1M
2023-05-31 32.68 33.42 32.28 32.85 0.2M
2023-05-30 31.54 34.04 30.97 32.68 0.7M
2023-05-29 31.06 31.50 30.23 31.50 0.1M
2023-05-26 31.10 31.10 30.05 31.06 0.0M
2023-05-25 31.14 31.19 30.14 30.84 0.0M
2023-05-24 31.10 31.19 29.61 31.19 0.1M
2023-05-23 31.23 31.23 29.92 31.10 0.0M
2023-05-22 30.79 31.32 30.66 31.23 0.1M
2023-05-19 35.00 35.40 34.85 35.15 0.2M
2023-05-18 34.30 35.15 33.85 35.00 0.0M
2023-05-17 34.10 34.25 33.55 34.25 0.0M
2023-05-16 34.10 34.10 33.55 34.10 0.0M
2023-05-15 34.15 34.95 33.55 34.10 0.0M
2023-05-12 34.15 34.30 33.80 34.15 0.0M
2023-05-11 33.90 34.20 33.40 34.10 0.1M
2023-05-10 35.00 35.00 33.90 34.50 0.0M
2023-05-09 35.25 35.25 34.15 35.00 0.0M
2023-05-08 35.20 35.25 34.50 35.20 0.0M
2023-05-05 35.55 35.55 34.25 34.90 0.1M
2023-05-04 35.65 35.65 35.00 35.60 0.0M
2023-05-03 33.90 35.70 33.90 35.65 0.1M
2023-05-02 35.00 35.60 34.45 35.10 0.1M
2023-04-28 34.65 35.60 33.85 34.95 0.1M
2023-04-27 34.65 34.80 33.75 34.60 0.0M
2023-04-26 35.00 35.00 33.70 34.60 0.1M
2023-04-25 36.00 36.00 33.90 34.95 0.1M
2023-04-24 36.00 37.00 35.40 36.00 0.1M
2023-04-21 36.50 37.80 36.00 37.00 0.1M
2023-04-20 36.80 38.35 35.85 36.10 0.3M
2023-04-19 35.25 36.95 35.05 36.80 0.3M
2023-04-18 35.25 35.25 34.40 35.05 0.1M
2023-04-17 34.20 35.40 34.10 35.25 0.1M
2023-04-14 34.25 34.35 33.95 34.20 0.1M
2023-04-13 34.00 34.55 33.95 34.25 0.1M
2023-04-12 34.40 34.85 33.85 34.50 0.0M
2023-04-11 34.85 34.85 34.05 34.35 0.1M
2023-04-10 34.10 34.85 33.50 34.85 0.1M
2023-04-07 34.35 34.40 33.60 34.10 0.1M
2023-04-06 35.15 35.15 33.70 34.35 0.1M
2023-03-31 34.90 35.25 34.50 35.15 0.1M
2023-03-30 34.05 34.95 33.85 34.85 0.1M
2023-03-29 34.50 34.55 33.75 34.05 0.1M
2023-03-28 35.10 35.10 33.30 34.50 0.1M
2023-03-27 35.15 35.25 34.65 35.10 0.2M
2023-03-24 36.15 36.65 33.85 35.10 0.5M
2023-03-23 37.15 37.15 35.20 36.65 0.1M
2023-03-22 37.25 37.30 36.60 37.15 0.1M
2023-03-21 37.45 37.50 36.60 37.00 0.1M
2023-03-20 37.35 38.00 36.50 37.40 0.1M
2023-03-17 36.30 37.95 36.00 36.85 0.2M
2023-03-16 36.05 36.25 35.35 36.10 0.2M
2023-03-15 35.10 36.50 35.05 36.05 0.1M
2023-03-14 35.00 35.10 33.90 35.10 0.1M
2023-03-13 36.00 36.50 33.75 34.95 0.3M
2023-03-10 37.70 38.00 35.45 35.60 0.4M
2023-03-09 38.60 38.60 37.20 37.70 0.1M
2023-03-08 38.70 39.00 37.85 38.55 0.2M
2023-03-07 39.00 39.00 36.85 38.25 0.4M
2023-03-06 40.15 41.00 37.80 38.95 0.6M
2023-03-03 40.60 44.45 39.70 40.00 1.1M
2023-03-02 36.15 41.65 36.00 40.60 1.6M
2023-03-01 35.45 36.15 34.50 35.75 0.3M
2023-02-24 35.15 36.15 34.70 35.45 0.2M
2023-02-23 34.65 36.00 34.35 35.15 0.1M
2023-02-22 35.50 35.70 34.15 34.65 0.2M
2023-02-21 34.70 35.70 33.90 35.45 0.2M
2023-02-20 34.65 34.70 33.05 34.65 0.1M
2023-02-17 34.65 34.65 33.90 34.00 0.0M
2023-02-16 33.55 34.65 33.05 34.65 0.0M
2023-02-15 34.00 34.00 33.25 33.55 0.1M
2023-02-14 34.15 34.45 33.35 34.00 0.1M
2023-02-13 33.85 34.65 33.70 34.00 0.1M
2023-02-10 34.65 35.15 33.70 34.65 0.1M
2023-02-09 34.40 35.15 33.85 34.65 0.1M
2023-02-08 34.35 34.40 33.70 34.00 0.0M
2023-02-07 34.25 34.95 33.35 34.35 0.1M
2023-02-06 34.65 35.10 34.35 35.00 0.2M
2023-02-03 34.70 34.90 33.75 34.65 0.1M
2023-02-02 34.60 34.85 34.05 34.70 0.1M
2023-02-01 34.15 34.95 33.85 34.55 0.3M
2023-01-31 34.45 34.45 33.60 34.15 0.1M
2023-01-30 33.50 34.45 33.45 34.15 0.1M
2023-01-17 33.35 33.50 32.40 33.50 0.2M
2023-01-16 33.40 33.40 32.55 33.35 0.0M
2023-01-13 33.65 33.80 32.85 33.00 0.1M
2023-01-12 34.10 34.10 33.35 33.40 0.1M
2023-01-11 33.75 34.15 33.50 34.00 0.1M
2023-01-10 33.10 33.95 32.35 33.75 0.1M
2023-01-09 33.15 33.15 32.05 33.10 0.1M
2023-01-06 33.30 33.35 32.65 33.10 0.0M
2023-01-05 33.50 33.70 32.85 33.30 0.0M
2023-01-04 34.55 34.55 32.70 33.50 0.1M
2023-01-03 34.80 34.80 33.40 34.55 0.1M