Kunyue Development Co Ltd (5206)

5206
🏛️ 대만 →
35.85
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
2023-12-29 26.85 27.40 26.80 27.30 0.0M
2023-12-28 26.80 26.95 26.35 26.85 0.0M
2023-12-27 25.80 26.80 25.60 26.80 0.0M
2023-12-26 25.25 25.35 25.20 25.30 0.0M
2023-12-25 25.45 25.45 25.20 25.25 0.0M
2023-12-22 25.15 25.15 25.05 25.10 0.0M
2023-12-21 24.95 25.20 24.75 25.15 0.0M
2023-12-20 25.25 25.50 25.20 25.25 0.0M
2023-12-19 25.55 25.55 25.15 25.20 0.0M
2023-12-18 25.50 25.70 25.40 25.45 0.0M
2023-12-15 25.15 25.45 25.05 25.40 0.0M
2023-12-14 25.15 25.20 25.00 25.15 0.0M
2023-12-13 24.80 25.15 24.80 25.00 0.0M
2023-12-12 24.50 24.80 24.50 24.60 0.0M
2023-12-11 24.80 24.80 24.50 24.60 0.0M
2023-12-08 25.10 25.10 24.80 24.80 0.0M
2023-12-07 25.10 25.10 24.75 24.90 0.0M
2023-12-06 25.05 25.20 24.90 25.00 0.0M
2023-12-05 25.00 25.20 24.95 25.05 0.0M
2023-12-04 24.95 25.20 24.90 25.00 0.0M
2023-12-01 24.30 24.95 24.20 24.95 0.0M
2023-11-30 24.70 24.80 24.20 24.35 0.0M
2023-11-29 25.15 25.15 24.65 24.95 0.0M
2023-11-28 25.30 25.35 25.00 25.10 0.0M
2023-11-27 25.50 25.50 25.15 25.25 0.0M
2023-11-24 25.50 25.55 25.25 25.40 0.0M
2023-11-23 25.05 25.50 25.05 25.40 0.0M
2023-11-22 25.00 25.30 25.00 25.05 0.0M
2023-11-21 25.15 25.15 24.90 24.95 0.0M
2023-11-20 25.25 25.25 24.75 25.00 0.0M
2023-11-17 24.60 25.20 24.45 24.90 0.0M
2023-11-16 24.30 24.40 24.05 24.35 0.0M
2023-11-15 24.35 24.55 24.10 24.30 0.0M
2023-11-14 23.65 24.80 23.65 24.60 0.0M
2023-11-13 23.10 23.80 22.95 23.60 0.0M
2023-11-10 22.95 23.00 22.90 22.90 0.0M
2023-11-09 23.10 23.10 22.90 23.00 0.0M
2023-11-08 23.05 23.15 23.05 23.15 0.0M
2023-11-07 23.10 23.20 22.90 23.00 0.0M
2023-11-06 22.85 23.10 22.85 23.10 0.0M
2023-11-03 22.80 22.90 22.75 22.80 0.0M
2023-11-02 22.80 23.10 22.80 22.80 0.0M
2023-11-01 22.80 22.80 22.75 22.80 0.0M
2023-10-31 23.00 23.00 22.75 22.80 0.0M
2023-10-30 23.10 23.10 23.00 23.00 0.0M
2023-10-27 23.00 23.25 22.80 23.10 0.0M
2023-10-26 23.25 23.25 23.20 23.20 0.0M
2023-10-25 23.30 23.50 23.25 23.25 0.0M
2023-10-24 23.20 23.30 23.20 23.25 0.0M
2023-10-23 23.30 23.30 23.20 23.20 0.0M
2023-10-20 23.55 23.65 23.35 23.40 0.0M
2023-10-19 23.45 23.65 23.45 23.55 0.0M
2023-10-18 23.70 23.70 23.45 23.45 0.0M
2023-10-17 23.70 23.90 23.50 23.55 0.0M
2023-10-16 23.75 23.75 23.45 23.70 0.0M
2023-10-13 23.60 23.70 23.40 23.45 0.0M
2023-10-12 23.60 23.80 23.30 23.60 0.0M
2023-10-11 23.55 23.65 23.55 23.60 0.0M
2023-10-06 23.45 23.75 23.45 23.55 0.0M
2023-10-05 23.45 23.70 23.25 23.45 0.0M
2023-10-04 23.10 23.45 23.05 23.45 0.0M
2023-10-03 23.55 23.70 23.55 23.60 0.0M
2023-10-02 23.70 23.70 23.50 23.55 0.0M
2023-09-28 22.95 23.65 22.95 23.45 0.0M
2023-09-27 23.10 23.20 22.85 22.95 0.0M
2023-09-26 23.10 23.10 23.00 23.05 0.0M
2023-09-25 23.00 23.40 23.00 23.10 0.0M
2023-09-22 22.70 23.00 22.70 22.90 0.0M
2023-09-21 23.10 23.15 22.80 23.00 0.0M
2023-09-20 23.45 23.45 23.25 23.40 0.0M
2023-09-19 23.60 23.70 23.40 23.40 0.0M
2023-09-18 23.80 23.95 23.30 23.50 0.0M
2023-09-15 24.20 24.30 23.50 23.65 0.0M
2023-09-14 24.05 24.90 23.35 24.20 0.0M
2023-09-13 22.45 24.00 22.45 24.00 0.0M
2023-09-12 22.80 22.85 21.80 22.40 0.0M
2023-09-11 21.20 23.10 21.15 22.60 0.0M
2023-09-08 21.00 21.95 20.95 21.00 0.0M
2023-09-07 20.00 20.85 19.85 20.55 0.0M
2023-09-06 19.95 20.05 19.95 20.00 0.0M
2023-09-05 20.05 20.15 19.95 20.00 0.0M
2023-09-04 19.70 20.05 19.70 20.05 0.0M
2023-09-01 19.65 19.80 19.65 19.75 0.0M
2023-08-31 19.70 19.70 19.60 19.70 0.0M
2023-08-30 19.50 19.55 19.50 19.55 0.0M
2023-08-29 19.50 19.50 19.40 19.45 0.0M
2023-08-28 19.45 19.50 19.40 19.40 0.0M
2023-08-25 19.55 19.60 19.50 19.55 0.0M
2023-08-24 19.45 19.50 19.40 19.50 0.0M
2023-08-23 19.50 19.50 19.40 19.45 0.0M
2023-08-22 19.65 19.65 19.45 19.50 0.0M
2023-08-21 19.60 19.75 19.60 19.75 0.0M
2023-08-18 19.55 19.65 19.50 19.50 0.0M
2023-08-17 19.60 19.70 19.40 19.55 0.0M
2023-08-16 19.20 19.40 19.20 19.35 0.0M
2023-08-15 19.05 19.35 18.95 19.35 0.0M
2023-08-14 19.35 19.40 18.75 19.35 0.0M
2023-08-11 19.70 19.75 19.20 19.40 0.0M
2023-08-10 19.80 19.90 19.30 19.35 0.0M
2023-08-09 20.40 20.60 20.40 20.50 0.0M
2023-08-08 20.45 20.55 20.25 20.55 0.0M
2023-08-07 20.25 20.55 20.25 20.45 0.0M
2023-08-04 20.10 20.25 20.05 20.25 0.0M
2023-08-02 20.05 20.10 20.00 20.10 0.0M
2023-08-01 20.05 20.10 20.00 20.05 0.0M
2023-07-31 20.20 20.20 20.05 20.05 0.0M
2023-07-28 20.00 20.10 20.00 20.00 0.0M
2023-07-27 19.95 20.05 19.95 19.95 0.0M
2023-07-26 19.90 19.95 19.90 19.95 0.0M
2023-07-25 19.90 19.95 19.85 19.85 0.0M
2023-07-24 19.90 19.95 19.90 19.90 0.0M
2023-07-21 20.05 20.05 19.90 19.90 0.0M
2023-07-20 19.80 20.20 19.80 20.05 0.0M
2023-07-19 19.75 19.80 19.75 19.80 0.0M
2023-07-18 19.80 19.80 19.60 19.75 0.0M
2023-07-17 19.95 19.95 19.70 19.80 0.0M
2023-07-14 19.95 19.95 19.90 19.95 0.0M
2023-07-13 20.25 20.25 19.95 19.95 0.0M
2023-07-12 20.35 20.60 20.20 20.55 0.0M
2023-07-11 20.20 20.40 20.10 20.30 0.0M
2023-07-10 20.55 20.55 20.25 20.25 0.0M
2023-07-07 20.55 20.65 20.50 20.65 0.0M
2023-07-06 20.90 20.90 20.65 20.70 0.0M
2023-07-05 21.00 21.10 20.90 20.90 0.0M
2023-07-04 21.00 21.15 21.00 21.00 0.0M
2023-07-03 20.85 21.00 20.85 21.00 0.0M
2023-06-30 20.30 21.00 20.30 20.85 0.0M
2023-06-29 20.35 20.45 20.30 20.45 0.0M
2023-06-28 20.25 20.30 20.25 20.30 0.0M
2023-06-27 20.30 20.30 20.25 20.25 0.0M
2023-06-26 20.30 20.40 20.25 20.30 0.0M
2023-06-21 20.30 20.30 20.20 20.30 0.0M
2023-06-20 20.20 20.30 20.20 20.30 0.0M
2023-06-19 20.10 20.25 20.10 20.20 0.0M
2023-06-16 20.25 20.30 20.20 20.20 0.0M
2023-06-15 20.30 20.35 20.20 20.25 0.0M
2023-06-14 20.35 20.40 20.30 20.35 0.0M
2023-06-13 20.45 20.60 20.30 20.35 0.0M
2023-06-12 20.65 20.65 20.25 20.50 0.0M
2023-06-09 20.75 20.75 20.45 20.65 0.0M
2023-06-08 20.35 21.00 20.30 20.85 0.0M
2023-06-07 20.35 20.50 20.35 20.35 0.0M
2023-06-06 20.70 20.70 20.40 20.40 0.0M
2023-06-05 20.65 20.85 20.45 20.70 0.0M
2023-06-02 20.50 20.70 20.50 20.65 0.0M
2023-06-01 20.35 21.10 20.35 20.55 0.0M
2023-05-31 20.65 20.65 20.30 20.45 0.0M
2023-05-30 21.00 21.00 20.70 20.70 0.0M
2023-05-29 21.55 21.55 20.95 21.15 0.0M
2023-05-26 21.85 21.85 21.40 21.45 0.0M
2023-05-25 21.90 21.95 21.75 21.90 0.0M
2023-05-24 22.00 22.05 21.70 21.90 0.0M
2023-05-23 22.00 22.20 21.95 22.00 0.0M
2023-05-22 21.75 22.10 21.70 22.00 0.0M
2023-05-19 21.40 21.75 21.30 21.75 0.0M
2023-05-18 21.30 21.55 21.30 21.45 0.0M
2023-05-17 21.40 21.40 21.20 21.30 0.0M
2023-05-16 21.00 21.20 20.90 21.15 0.0M
2023-05-15 21.20 21.20 20.75 20.85 0.0M
2023-05-12 20.70 21.45 20.30 21.30 0.0M
2023-05-11 22.05 22.05 20.80 20.90 0.0M
2023-05-10 22.35 22.55 22.10 22.20 0.0M
2023-05-09 23.00 23.00 22.20 22.35 0.0M
2023-05-08 22.30 22.35 22.15 22.25 0.0M
2023-05-05 22.30 22.50 22.10 22.15 0.0M
2023-05-04 21.80 22.45 21.80 22.20 0.0M
2023-05-03 21.05 21.80 21.05 21.80 0.0M
2023-05-02 20.45 21.00 20.40 20.90 0.0M
2023-04-28 20.40 20.50 20.35 20.40 0.0M
2023-04-27 20.70 20.70 20.30 20.30 0.0M
2023-04-26 20.35 20.60 20.35 20.50 0.0M
2023-04-25 20.25 20.80 20.15 20.40 0.0M
2023-04-24 19.35 20.30 19.35 20.25 0.0M
2023-04-21 19.35 19.35 19.15 19.35 0.0M
2023-04-20 19.15 19.35 19.10 19.25 0.0M
2023-04-19 19.00 19.10 19.00 19.05 0.0M
2023-04-18 19.05 19.10 18.95 19.00 0.0M
2023-04-17 18.95 19.10 18.85 19.05 0.0M
2023-04-14 19.15 19.15 18.95 19.00 0.0M
2023-04-13 19.30 19.30 19.00 19.10 0.0M
2023-04-12 19.05 19.25 18.95 19.15 0.0M
2023-04-11 19.35 19.40 18.80 18.90 0.0M
2023-04-10 18.95 19.25 18.95 19.15 0.0M
2023-04-07 18.75 19.20 18.75 18.80 0.0M
2023-04-06 17.95 18.45 17.95 18.45 0.0M
2023-03-31 17.95 18.00 17.75 17.75 0.0M
2023-03-30 18.00 18.00 17.75 17.85 0.0M
2023-03-29 18.00 18.00 17.70 17.75 0.0M
2023-03-28 17.95 17.95 17.85 17.85 0.0M
2023-03-27 17.95 18.00 17.75 17.85 0.0M
2023-03-24 17.80 18.00 17.75 17.95 0.0M
2023-03-23 18.00 18.00 17.80 17.90 0.0M
2023-03-22 17.85 18.00 17.85 18.00 0.0M
2023-03-21 17.85 17.90 17.70 17.80 0.0M
2023-03-20 17.90 17.95 17.80 17.85 0.0M
2023-03-17 17.85 17.90 17.80 17.90 0.0M
2023-03-16 18.00 18.00 17.75 17.80 0.0M
2023-03-15 18.05 18.05 17.80 18.05 0.0M
2023-03-14 18.00 18.10 18.00 18.00 0.0M
2023-03-13 18.00 18.10 17.90 18.10 0.0M
2023-03-10 18.05 18.05 17.95 18.00 0.0M
2023-03-09 18.30 18.30 17.95 18.15 0.0M
2023-03-08 18.20 18.25 18.10 18.10 0.0M
2023-03-07 18.30 18.30 18.25 18.25 0.0M
2023-03-06 18.20 18.25 18.10 18.25 0.0M
2023-03-03 18.15 18.15 17.90 18.10 0.0M
2023-03-02 18.05 18.10 17.95 18.10 0.0M
2023-03-01 18.10 18.15 18.05 18.05 0.0M
2023-02-24 18.10 18.10 17.95 18.05 0.0M
2023-02-23 17.95 18.10 17.85 18.00 0.0M
2023-02-22 17.90 17.95 17.75 17.95 0.0M
2023-02-21 18.00 18.30 17.95 17.95 0.0M
2023-02-20 17.65 17.90 17.65 17.90 0.0M
2023-02-17 17.50 17.60 17.45 17.50 0.0M
2023-02-16 17.45 17.60 17.45 17.50 0.0M
2023-02-15 17.35 17.55 17.35 17.40 0.0M
2023-02-14 17.80 17.80 17.25 17.40 0.0M
2023-02-13 17.35 17.55 17.30 17.40 0.0M
2023-02-10 17.70 17.70 17.35 17.40 0.0M
2023-02-09 17.40 17.65 17.30 17.55 0.0M
2023-02-08 17.00 17.30 16.95 17.30 0.0M
2023-02-07 16.85 17.05 16.65 17.00 0.0M
2023-02-06 16.30 16.80 16.30 16.70 0.0M
2023-02-03 17.15 17.15 16.45 16.50 0.0M
2023-02-02 16.00 16.65 15.95 16.55 0.0M
2023-02-01 16.00 16.05 16.00 16.05 0.0M
2023-01-31 15.90 16.05 15.90 16.05 0.0M
2023-01-30 15.85 16.05 15.85 16.00 0.0M
2023-01-17 15.60 16.15 15.60 15.85 0.0M
2023-01-16 16.20 16.20 15.70 15.75 0.0M
2023-01-13 15.60 15.70 15.60 15.65 0.0M
2023-01-12 15.90 15.90 15.65 15.65 0.0M
2023-01-11 16.05 16.05 15.75 15.90 0.0M
2023-01-10 16.05 16.10 16.05 16.10 0.0M
2023-01-09 16.40 16.40 16.05 16.05 0.0M
2023-01-06 16.30 16.30 16.00 16.15 0.0M
2023-01-05 16.10 16.15 16.05 16.15 0.0M
2023-01-04 15.95 16.40 15.90 16.00 0.0M
2023-01-03 16.30 16.30 15.75 15.95 0.0M