Koan Hao Technology Co Ltd (8354)

8354
🏛️ 대만 →
15.65
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
2024-12-31 15.00 15.05 14.80 15.05 0.1M
2024-12-30 15.20 15.20 15.00 15.05 0.0M
2024-12-27 15.20 15.25 15.10 15.20 0.0M
2024-12-26 15.10 15.25 15.10 15.15 0.0M
2024-12-25 15.10 15.15 15.00 15.10 0.0M
2024-12-24 14.95 15.05 14.80 15.05 0.0M
2024-12-23 14.80 15.00 14.80 14.95 0.0M
2024-12-20 14.70 14.80 14.65 14.65 0.0M
2024-12-19 14.65 14.75 14.50 14.70 0.0M
2024-12-18 14.75 14.75 14.65 14.70 0.0M
2024-12-17 14.70 14.80 14.50 14.75 0.0M
2024-12-16 15.35 15.40 14.55 14.60 0.0M
2024-12-13 15.70 15.75 15.35 15.35 0.0M
2024-12-12 15.80 15.85 15.75 15.75 0.0M
2024-12-11 15.75 16.05 15.75 15.75 0.0M
2024-12-10 15.75 15.95 15.75 15.75 0.0M
2024-12-09 16.05 16.05 15.65 15.75 0.0M
2024-12-06 16.10 16.15 15.90 16.05 0.0M
2024-12-05 16.00 16.10 15.95 16.05 0.0M
2024-12-04 16.25 16.25 15.95 16.00 0.0M
2024-12-03 16.00 16.20 15.95 16.05 0.0M
2024-12-02 16.05 16.15 15.85 16.00 0.0M
2024-11-29 15.90 16.10 15.80 16.10 0.0M
2024-11-28 16.15 16.15 15.90 16.10 0.0M
2024-11-27 16.65 16.65 16.15 16.20 0.0M
2024-11-26 16.80 16.80 16.25 16.35 0.0M
2024-11-25 16.60 16.60 16.40 16.40 0.0M
2024-11-22 16.40 16.70 16.10 16.50 0.0M
2024-11-21 16.10 16.15 16.00 16.10 0.0M
2024-11-20 16.10 16.20 15.90 16.10 0.0M
2024-11-19 16.00 16.10 15.95 16.05 0.0M
2024-11-18 16.25 16.35 16.00 16.00 0.0M
2024-11-15 16.30 16.50 16.25 16.25 0.0M
2024-11-14 16.55 16.80 16.00 16.25 0.0M
2024-11-13 16.40 16.60 16.40 16.45 0.0M
2024-11-12 16.80 16.80 16.15 16.35 0.0M
2024-11-11 17.00 17.10 16.75 16.80 0.0M
2024-11-08 17.40 17.65 17.30 17.30 0.0M
2024-11-07 17.30 17.50 17.25 17.40 0.0M
2024-11-06 17.25 17.50 17.20 17.25 0.0M
2024-11-05 17.30 17.45 17.20 17.25 0.0M
2024-11-04 17.75 18.00 17.20 17.25 0.0M
2024-11-01 17.75 17.75 17.55 17.75 0.0M
2024-10-30 17.80 18.00 17.70 17.75 0.0M
2024-10-29 18.00 18.10 17.65 17.80 0.2M
2024-10-28 18.05 18.20 17.80 17.85 0.0M
2024-10-25 18.15 18.35 17.90 18.00 0.0M
2024-10-24 18.30 18.50 18.10 18.15 0.0M
2024-10-23 18.00 18.40 18.00 18.25 0.0M
2024-10-22 17.85 18.20 17.85 17.95 0.0M
2024-10-21 17.60 18.10 17.60 17.85 0.0M
2024-10-18 17.35 17.80 17.35 17.60 0.0M
2024-10-17 17.25 17.45 17.25 17.30 0.0M
2024-10-16 17.15 17.30 17.15 17.20 0.0M
2024-10-15 17.30 17.45 17.15 17.15 0.0M
2024-10-14 17.35 17.35 17.10 17.15 0.0M
2024-10-11 17.50 17.70 17.25 17.25 0.0M
2024-10-09 17.90 17.95 17.20 17.45 0.0M
2024-10-08 18.20 18.20 17.70 17.70 0.0M
2024-10-07 18.10 18.20 17.85 17.90 0.0M
2024-10-04 18.15 18.15 17.75 17.80 0.0M
2024-10-01 18.35 18.35 18.05 18.15 0.0M
2024-09-30 18.05 18.15 17.95 18.15 0.1M
2024-09-27 18.15 18.20 17.90 18.05 0.0M
2024-09-26 17.85 18.40 17.85 17.95 0.0M
2024-09-25 17.70 17.75 17.60 17.60 0.0M
2024-09-24 17.65 17.80 17.50 17.55 0.2M
2024-09-23 17.85 17.85 17.60 17.60 0.0M
2024-09-20 18.25 18.25 17.80 17.80 0.0M
2024-09-19 17.90 18.20 17.75 18.10 0.0M
2024-09-18 17.75 17.95 17.70 17.70 0.0M
2024-09-16 17.70 17.85 17.65 17.70 0.0M
2024-09-13 17.20 17.50 17.20 17.45 0.0M
2024-09-12 17.40 17.45 17.00 17.15 0.0M
2024-09-11 17.60 17.75 17.00 17.15 0.0M
2024-09-10 17.90 17.95 17.15 17.40 0.0M
2024-09-09 17.25 17.60 17.25 17.60 0.0M
2024-09-06 18.00 18.00 17.60 17.70 0.0M
2024-09-05 17.35 18.30 17.35 17.65 0.0M
2024-09-04 17.35 17.65 16.90 17.30 0.0M
2024-09-03 18.25 18.40 17.65 17.85 0.0M
2024-09-02 18.90 18.90 17.55 18.05 0.0M
2024-08-30 19.25 19.25 18.75 18.85 0.0M
2024-08-29 18.70 19.25 18.55 19.10 0.0M
2024-08-28 19.00 19.20 18.50 18.70 0.0M
2024-08-27 18.50 19.80 18.50 19.05 0.0M
2024-08-26 18.10 19.65 17.95 18.90 0.0M
2024-08-23 17.40 19.10 17.40 17.90 0.0M
2024-08-22 17.20 17.50 17.15 17.40 0.0M
2024-08-21 16.85 17.30 16.85 17.00 0.0M
2024-08-20 16.90 17.05 16.80 16.90 0.0M
2024-08-19 17.05 17.05 16.65 16.75 0.0M
2024-08-16 17.20 17.25 17.00 17.10 0.0M
2024-08-15 17.05 17.30 17.05 17.05 0.0M
2024-08-14 17.35 17.35 17.00 17.05 0.0M
2024-08-13 17.25 17.35 17.10 17.30 0.0M
2024-08-12 17.50 17.50 16.90 16.90 0.0M
2024-08-09 17.45 17.75 17.20 17.30 0.0M
2024-08-08 17.75 18.35 17.00 17.35 0.0M
2024-08-07 16.60 17.95 16.60 17.80 0.0M
2024-08-06 16.50 16.70 15.50 16.45 0.0M
2024-08-05 17.25 17.45 16.25 16.25 0.0M
2024-08-02 17.05 17.25 16.75 17.25 0.0M
2024-08-01 16.70 17.15 16.45 17.10 0.0M
2024-07-31 16.50 16.75 16.45 16.55 0.0M
2024-07-30 16.35 16.50 16.25 16.40 0.0M
2024-07-29 16.40 16.50 16.20 16.35 0.0M
2024-07-26 16.35 16.55 16.25 16.30 0.0M
2024-07-23 16.40 16.60 16.35 16.40 0.0M
2024-07-22 16.30 16.45 16.20 16.35 0.0M
2024-07-19 16.45 16.60 16.20 16.25 0.0M
2024-07-18 16.70 16.75 16.35 16.55 0.0M
2024-07-17 16.65 16.75 16.60 16.65 0.0M
2024-07-16 16.80 16.85 16.60 16.65 0.0M
2024-07-15 16.90 16.95 16.70 16.70 0.0M
2024-07-12 16.75 16.90 16.70 16.80 0.0M
2024-07-11 16.90 17.05 16.75 16.75 0.0M
2024-07-10 16.85 16.90 16.60 16.85 0.0M
2024-07-09 16.95 16.95 16.20 16.70 0.0M
2024-07-08 16.55 17.05 16.50 16.70 0.0M
2024-07-05 16.40 16.60 16.30 16.50 0.0M
2024-07-04 16.65 16.65 16.20 16.35 0.0M
2024-07-03 16.75 16.90 16.50 16.60 0.0M
2024-07-02 17.00 17.00 16.65 16.70 0.0M
2024-07-01 16.80 16.95 16.65 16.85 0.0M
2024-06-28 16.65 16.95 16.55 16.60 0.0M
2024-06-27 16.65 16.85 16.50 16.55 0.0M
2024-06-26 17.05 17.15 16.60 16.60 0.0M
2024-06-25 16.65 17.30 16.55 16.95 0.0M
2024-06-24 16.90 17.20 16.50 16.50 0.0M
2024-06-21 17.05 17.40 16.50 16.85 0.0M
2024-06-20 16.40 17.70 16.10 17.60 0.0M
2024-06-19 16.15 16.30 16.00 16.10 0.0M
2024-06-18 16.00 16.15 16.00 16.05 0.0M
2024-06-17 15.95 16.20 15.95 16.05 0.0M
2024-06-14 16.00 16.20 15.90 15.90 0.0M
2024-06-13 16.10 16.10 15.95 16.00 0.0M
2024-06-12 16.25 16.25 16.00 16.10 0.0M
2024-06-11 16.30 16.30 16.10 16.15 0.0M
2024-06-07 16.55 16.55 16.00 16.25 0.0M
2024-06-06 16.70 16.70 16.30 16.45 0.0M
2024-06-05 16.35 16.65 16.30 16.60 0.0M
2024-06-04 16.35 16.50 16.20 16.35 0.0M
2024-06-03 16.30 16.55 16.05 16.35 0.0M
2024-05-31 16.30 16.30 16.05 16.05 0.0M
2024-05-30 16.15 16.30 16.00 16.05 0.0M
2024-05-29 16.20 16.25 16.00 16.00 0.0M
2024-05-28 16.20 16.35 16.05 16.10 0.0M
2024-05-27 15.95 16.15 15.90 16.15 0.0M
2024-05-24 15.80 16.10 15.80 15.90 0.0M
2024-05-23 16.30 16.30 15.90 15.90 0.0M
2024-05-22 16.55 16.55 16.20 16.30 0.0M
2024-05-21 16.55 16.55 16.30 16.30 0.0M
2024-05-20 16.25 16.50 16.20 16.35 0.0M
2024-05-17 16.25 16.25 16.15 16.15 0.0M
2024-05-16 16.20 16.35 16.10 16.20 0.0M
2024-05-15 16.00 16.25 15.95 16.20 0.0M
2024-05-14 16.10 16.15 15.85 15.95 0.0M
2024-05-13 15.80 16.05 15.80 16.00 0.0M
2024-05-10 15.90 15.90 15.70 15.75 0.0M
2024-05-09 15.80 15.95 15.65 15.75 0.0M
2024-05-08 16.05 16.25 15.60 15.80 0.0M
2024-05-07 16.80 16.85 15.95 16.00 0.0M
2024-05-06 15.20 16.00 15.20 15.85 0.0M
2024-05-03 15.15 15.20 15.10 15.10 0.0M
2024-05-02 14.95 15.25 14.85 15.05 0.0M
2024-04-30 14.85 15.10 14.80 14.95 0.0M
2024-04-29 14.90 14.90 14.80 14.85 0.0M
2024-04-26 14.80 14.90 14.80 14.80 0.0M
2024-04-25 14.80 14.85 14.75 14.85 0.0M
2024-04-24 14.95 14.95 14.75 14.90 0.0M
2024-04-23 14.95 14.95 14.80 14.90 0.0M
2024-04-22 14.70 15.00 14.70 14.90 0.0M
2024-04-19 14.65 14.70 14.55 14.65 0.0M
2024-04-18 14.75 14.80 14.65 14.75 0.0M
2024-04-17 14.85 14.90 14.60 14.60 0.0M
2024-04-16 14.95 14.95 14.70 14.75 0.0M
2024-04-15 15.05 15.10 14.95 15.00 0.0M
2024-04-12 14.80 15.05 14.75 15.05 0.0M
2024-04-11 14.85 14.95 14.75 14.75 0.0M
2024-04-10 14.95 15.00 14.85 14.85 0.0M
2024-04-09 14.95 14.95 14.80 14.90 0.0M
2024-04-08 14.70 14.95 14.55 14.70 0.0M
2024-04-03 14.60 14.70 14.60 14.65 0.0M
2024-04-02 14.70 14.70 14.60 14.60 0.0M
2024-04-01 14.70 14.80 14.50 14.70 0.0M
2024-03-29 14.80 14.80 14.70 14.70 0.0M
2024-03-28 15.10 15.15 14.70 14.80 0.0M
2024-03-27 14.95 15.10 14.90 14.95 0.0M
2024-03-26 15.05 15.05 14.85 14.90 0.0M
2024-03-25 15.25 15.25 15.00 15.05 0.0M
2024-03-22 15.00 15.00 14.90 15.00 0.0M
2024-03-21 15.10 15.10 15.00 15.10 0.0M
2024-03-20 15.00 15.10 15.00 15.00 0.0M
2024-03-19 15.30 15.30 15.00 15.05 0.0M
2024-03-18 15.20 15.35 15.00 15.20 0.0M
2024-03-15 15.55 15.55 15.20 15.25 0.0M
2024-03-14 15.45 15.45 15.30 15.35 0.0M
2024-03-13 16.10 16.10 15.40 15.50 0.0M
2024-03-12 15.65 15.65 15.35 15.50 0.0M
2024-03-11 15.50 15.85 15.50 15.70 0.0M
2024-03-08 16.25 16.25 15.55 15.65 0.0M
2024-03-07 16.40 16.50 15.45 15.95 0.0M
2024-03-06 16.60 16.60 16.45 16.55 0.0M
2024-03-05 16.45 16.60 16.25 16.40 0.0M
2024-03-04 16.45 16.50 16.35 16.35 0.0M
2024-03-01 16.60 16.65 16.35 16.45 0.0M
2024-02-29 16.50 16.75 16.50 16.60 0.0M
2024-02-27 16.60 16.90 16.40 16.50 0.0M
2024-02-26 16.40 17.00 16.40 16.60 0.0M
2024-02-23 16.60 16.60 16.30 16.35 0.0M
2024-02-22 16.60 16.85 16.55 16.55 0.0M
2024-02-21 16.65 16.75 16.40 16.60 0.0M
2024-02-20 16.55 16.65 16.30 16.45 0.0M
2024-02-19 16.50 16.70 16.40 16.45 0.0M
2024-02-16 16.30 16.65 16.15 16.25 0.0M
2024-02-15 16.40 16.45 16.00 16.10 0.0M
2024-02-05 15.65 16.35 15.65 15.90 0.0M
2024-02-02 15.80 15.80 15.50 15.60 0.0M
2024-02-01 15.75 15.75 15.35 15.60 0.0M
2024-01-31 15.50 15.60 15.50 15.60 0.0M
2024-01-30 15.80 15.90 15.50 15.50 0.0M
2024-01-29 15.60 15.70 15.45 15.60 0.0M
2024-01-26 15.75 15.85 15.50 15.50 0.0M
2024-01-25 15.90 16.00 15.70 15.70 0.0M
2024-01-24 15.55 15.85 15.55 15.75 0.0M
2024-01-23 15.50 15.60 15.40 15.40 0.0M
2024-01-22 15.35 15.55 15.30 15.35 0.0M
2024-01-19 15.30 15.70 15.25 15.30 0.0M
2024-01-18 15.90 16.30 15.15 15.20 0.0M
2024-01-17 16.00 17.15 15.60 16.00 0.0M
2024-01-16 15.70 15.70 15.45 15.60 0.0M
2024-01-15 15.50 15.65 15.50 15.55 0.0M
2024-01-12 15.75 15.75 15.50 15.50 0.0M
2024-01-11 15.90 15.95 15.55 15.80 0.0M
2024-01-10 16.05 16.30 15.85 15.85 0.0M
2024-01-09 16.50 16.50 15.90 16.05 0.0M
2024-01-08 16.45 16.90 16.35 16.45 0.0M
2024-01-05 16.55 16.85 16.30 16.45 0.0M
2024-01-04 16.85 16.85 16.40 16.55 0.0M
2024-01-03 16.60 17.15 16.55 16.65 0.0M
2024-01-02 16.50 16.65 16.35 16.40 0.0M