Kuen Ling Refrigerating Machinery Co Ltd (4527)

4527
🏛️ 대만 →
38.50
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 38.80 38.85 38.50 38.50 0.0M
2025-09-25 38.75 38.75 38.75 38.75 0.0M
2025-09-24 39.80 39.80 38.80 39.10 0.0M
2025-09-23 39.60 40.00 39.60 39.80 0.1M
2025-09-22 39.40 39.80 38.65 39.75 0.1M
2025-09-19 38.55 39.70 38.55 39.55 0.0M
2025-09-18 38.35 38.80 38.35 38.40 0.0M
2025-09-17 38.40 38.45 38.20 38.35 0.0M
2025-09-16 38.40 38.45 38.20 38.45 0.0M
2025-09-15 38.30 38.30 37.50 38.10 0.0M
2025-09-12 38.50 38.70 38.25 38.25 0.0M
2025-09-11 37.95 38.40 37.85 38.35 0.0M
2025-09-10 38.60 38.90 37.70 37.95 0.2M
2025-09-09 39.00 39.00 38.80 38.85 0.0M
2025-09-08 38.60 39.25 38.60 39.25 0.0M
2025-09-05 39.40 39.40 38.90 39.25 0.0M
2025-09-04 39.05 39.45 39.00 39.40 0.0M
2025-09-03 38.85 39.25 38.80 39.05 0.0M
2025-09-02 39.45 39.45 38.90 38.90 0.0M
2025-09-01 39.70 39.70 38.85 39.00 0.0M
2025-08-29 40.15 40.15 39.70 39.80 0.0M
2025-08-28 39.30 40.00 39.30 40.00 0.0M
2025-08-27 39.20 39.20 38.90 39.15 0.0M
2025-08-26 40.00 40.50 39.05 39.20 0.0M
2025-08-25 38.35 40.85 38.35 40.00 0.0M
2025-08-22 38.25 38.60 38.25 38.35 0.0M
2025-08-21 38.00 38.25 38.00 38.20 0.0M
2025-08-20 37.90 38.70 37.60 38.00 0.1M
2025-08-19 38.10 38.10 37.80 37.95 0.0M
2025-08-18 37.95 38.35 37.35 38.10 0.1M
2025-08-15 39.60 39.60 38.30 38.30 0.2M
2025-08-14 39.80 39.80 39.00 39.60 0.2M
2025-08-13 40.90 40.90 39.95 39.95 0.1M
2025-08-12 41.30 41.30 40.70 40.90 0.0M
2025-08-11 41.65 41.65 40.80 40.95 0.1M
2025-08-08 42.30 42.30 41.75 41.75 0.0M
2025-08-07 42.05 42.50 41.60 41.60 0.1M
2025-08-06 42.10 42.30 42.05 42.05 0.0M
2025-08-05 42.05 42.50 42.05 42.05 0.0M
2025-08-04 42.35 42.35 42.00 42.05 0.0M
2025-08-01 43.00 43.00 42.00 42.45 0.0M
2025-07-31 43.25 44.00 42.15 42.15 0.2M
2025-07-30 41.80 41.80 41.60 41.75 0.0M
2025-07-29 42.00 42.10 41.80 41.85 0.0M
2025-07-28 42.20 42.25 42.15 42.15 0.1M
2025-07-25 42.10 42.30 42.10 42.20 0.0M
2025-07-24 42.50 42.60 42.05 42.10 0.0M
2025-07-23 42.70 43.00 42.50 42.60 0.0M
2025-07-22 43.15 43.20 42.70 42.90 0.1M
2025-07-21 43.90 43.90 43.50 43.50 0.1M
2025-07-18 44.20 44.20 44.05 44.05 0.0M
2025-07-17 43.70 44.50 43.60 44.10 0.0M
2025-07-16 43.70 43.80 43.10 43.65 0.0M
2025-07-15 44.80 44.80 43.70 43.70 0.0M
2025-07-14 44.60 44.80 44.60 44.80 0.0M
2025-07-11 45.00 45.00 44.65 44.65 0.0M
2025-07-10 44.20 44.75 44.15 44.75 0.0M
2025-07-09 44.20 44.20 44.20 44.20 0.0M
2025-07-08 44.90 44.90 44.25 44.25 0.0M
2025-07-07 43.15 44.40 43.15 44.30 0.0M
2025-07-04 44.95 44.95 44.00 44.45 0.0M
2025-07-03 44.70 45.00 44.40 45.00 0.0M
2025-07-02 44.70 44.75 44.65 44.70 0.0M
2025-07-01 45.30 45.30 44.75 44.75 0.0M
2025-06-30 45.00 45.05 44.70 44.70 0.0M
2025-06-27 44.90 45.05 44.60 45.05 0.0M
2025-06-26 44.80 45.10 44.80 44.90 0.0M
2025-06-25 44.50 45.00 44.50 44.90 0.0M
2025-06-24 44.10 44.20 44.05 44.05 0.0M
2025-06-23 43.75 44.00 43.35 43.75 0.0M
2025-06-20 43.60 44.10 43.60 43.75 0.0M
2025-06-19 42.60 43.60 42.55 43.55 0.1M
2025-06-18 42.80 43.20 42.60 43.10 0.0M
2025-06-17 42.65 43.00 42.65 42.80 0.0M
2025-06-16 42.80 42.90 42.65 42.65 0.0M
2025-06-13 43.05 43.05 42.65 42.65 0.0M
2025-06-12 43.75 43.75 42.95 43.05 0.0M
2025-06-11 42.95 43.05 42.80 43.00 0.0M
2025-06-10 43.20 43.50 42.80 42.90 0.1M
2025-06-09 43.05 43.35 43.05 43.20 0.0M
2025-06-06 43.85 43.85 43.60 43.60 0.0M
2025-06-05 43.80 43.95 43.80 43.85 0.0M
2025-06-04 43.75 44.05 43.25 43.90 0.0M
2025-06-03 43.20 43.75 43.20 43.75 0.0M
2025-06-02 43.80 43.80 43.00 43.45 0.1M
2025-05-29 44.90 44.90 43.80 43.80 0.3M
2025-05-28 45.95 45.95 44.80 44.80 0.4M
2025-05-27 49.65 50.50 49.15 49.15 0.5M
2025-05-26 49.35 50.00 49.35 49.70 0.2M
2025-05-23 49.00 49.80 49.00 49.05 0.1M
2025-05-22 48.55 49.35 48.45 49.00 0.2M
2025-05-21 48.50 49.00 48.50 48.85 0.1M
2025-05-20 48.35 48.55 48.10 48.10 0.0M
2025-05-19 48.35 48.45 48.10 48.30 0.0M
2025-05-16 48.65 48.65 47.90 48.35 0.0M
2025-05-15 48.20 48.90 47.30 48.30 0.2M
2025-05-14 48.40 48.50 48.05 48.20 0.1M
2025-05-13 48.30 48.90 47.85 48.20 0.1M
2025-05-12 49.50 49.50 48.05 48.30 0.1M
2025-05-09 48.80 49.20 48.30 48.85 0.1M
2025-05-08 46.95 49.50 46.95 48.80 0.1M
2025-05-07 46.95 47.05 46.85 46.85 0.0M
2025-05-06 46.40 47.10 45.60 47.05 0.1M
2025-05-05 47.75 47.75 45.95 46.50 0.1M
2025-05-02 45.90 47.85 45.90 47.80 0.1M
2025-04-30 45.90 46.20 45.70 45.80 0.1M
2025-04-29 45.70 46.20 45.70 45.90 0.1M
2025-04-28 45.65 46.05 45.60 45.90 0.1M
2025-04-25 45.00 45.70 45.00 45.65 0.1M
2025-04-24 44.80 45.30 44.80 45.00 0.0M
2025-04-23 45.00 45.40 44.50 44.70 0.2M
2025-04-22 45.00 45.15 44.50 44.65 0.0M
2025-04-21 45.85 46.25 45.00 45.20 0.1M
2025-04-18 45.40 46.25 45.30 45.85 0.0M
2025-04-17 45.00 46.15 45.00 45.55 0.1M
2025-04-16 46.40 46.70 45.65 45.70 0.0M
2025-04-15 45.50 46.90 45.50 46.40 0.1M
2025-04-14 44.70 46.80 44.70 45.30 0.1M
2025-04-11 43.10 45.20 41.75 44.75 0.1M
2025-04-10 42.95 43.10 42.00 43.10 0.2M
2025-04-09 41.80 41.80 39.05 39.20 0.6M
2025-04-08 42.85 43.10 40.30 41.90 0.6M
2025-04-07 44.55 44.60 44.55 44.55 0.2M
2025-04-02 49.00 49.70 49.00 49.50 0.1M
2025-04-01 46.70 48.85 46.70 48.55 0.1M
2025-03-31 49.00 49.00 48.20 48.30 0.2M
2025-03-28 50.00 50.00 48.95 49.25 0.2M
2025-03-27 50.10 50.20 49.85 50.00 0.0M
2025-03-26 50.20 50.60 50.00 50.20 0.1M
2025-03-25 50.60 51.10 50.10 50.20 0.1M
2025-03-24 51.20 51.30 50.40 50.50 0.1M
2025-03-21 51.30 51.40 51.00 51.20 0.1M
2025-03-20 51.50 51.50 50.50 51.00 0.0M
2025-03-19 51.00 51.30 50.80 51.10 0.2M
2025-03-18 51.10 51.30 50.40 50.80 0.1M
2025-03-17 50.60 51.10 50.30 50.80 0.1M
2025-03-14 50.30 50.80 50.00 50.50 0.1M
2025-03-13 51.00 51.30 50.20 50.20 0.1M
2025-03-12 49.95 51.20 49.90 50.40 0.4M
2025-03-11 47.80 49.65 47.40 49.65 0.2M
2025-03-10 48.50 49.20 48.40 48.70 0.1M
2025-03-07 48.50 48.70 48.20 48.45 0.2M
2025-03-06 49.95 49.95 49.30 49.45 0.1M
2025-03-05 50.10 50.10 49.45 49.70 0.1M
2025-03-04 49.80 50.20 49.50 49.95 0.1M
2025-03-03 51.60 51.90 49.75 50.10 0.2M
2025-02-27 50.40 51.90 50.40 51.60 0.0M
2025-02-26 49.85 50.70 49.40 50.40 0.0M
2025-02-25 49.80 50.00 49.40 49.55 0.0M
2025-02-24 49.25 50.10 49.25 49.45 0.0M
2025-02-21 49.25 49.65 48.85 49.25 0.0M
2025-02-20 49.40 49.40 48.70 49.05 0.0M
2025-02-19 50.00 50.50 48.80 49.00 0.0M
2025-02-18 49.05 50.30 49.05 49.75 0.0M
2025-02-17 48.60 49.30 48.40 49.00 0.0M
2025-02-14 48.55 49.00 48.00 48.20 0.0M
2025-02-13 48.25 48.30 47.60 48.30 0.0M
2025-02-12 48.80 49.25 47.70 47.85 0.0M
2025-02-11 48.50 49.30 48.00 48.20 0.0M
2025-02-10 49.35 49.50 47.80 47.95 0.0M
2025-02-07 48.35 50.80 48.00 50.30 0.0M
2025-02-06 47.55 48.00 47.30 47.90 0.0M
2025-02-05 47.30 47.95 47.00 47.25 0.0M
2025-02-04 47.40 48.00 46.90 47.25 0.0M
2025-02-03 48.40 48.40 47.20 47.70 0.0M
2025-01-22 50.10 50.10 48.00 48.40 0.0M
2025-01-21 48.65 50.30 48.05 49.80 0.0M
2025-01-20 47.50 48.80 47.00 48.60 0.0M
2025-01-17 46.25 47.45 45.85 47.45 0.0M
2025-01-16 46.80 47.00 45.95 46.00 0.0M
2025-01-15 45.95 46.15 45.40 46.15 0.0M
2025-01-14 45.45 46.35 45.10 45.95 0.0M
2025-01-13 47.20 47.20 45.00 45.45 0.0M
2025-01-10 45.45 47.30 45.20 46.50 0.4M
2025-01-09 46.50 46.50 44.25 44.40 0.0M
2025-01-08 46.20 46.80 45.80 46.20 0.0M
2025-01-07 46.80 47.30 46.05 46.15 0.0M
2025-01-06 45.80 47.35 45.15 46.80 0.0M
2025-01-03 46.25 46.25 44.85 45.15 0.2M
2025-01-02 44.90 45.85 44.55 45.30 0.0M