Microtips Technology (3285)

3285
🏛️ 대만 →
31.10
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
2021-12-30 21.25 21.90 21.25 21.90 0.0M
2021-12-29 20.90 21.00 20.90 21.00 0.0M
2021-12-28 20.90 21.50 20.85 20.90 0.0M
2021-12-27 21.00 21.60 20.80 20.85 0.0M
2021-12-24 21.00 21.70 21.00 21.00 0.0M
2021-12-23 20.90 21.90 20.90 21.20 0.0M
2021-12-22 20.90 21.00 20.90 20.90 0.0M
2021-12-21 21.00 21.00 21.00 21.00 0.0M
2021-12-20 21.20 21.20 20.50 20.80 0.0M
2021-12-17 21.05 21.45 20.90 20.90 0.0M
2021-12-16 20.60 21.15 20.55 20.90 0.0M
2021-12-15 20.95 20.95 20.40 20.70 0.0M
2021-12-14 20.50 20.65 20.20 20.65 0.0M
2021-12-13 20.95 20.95 20.65 20.65 0.0M
2021-12-10 20.80 20.80 20.50 20.75 0.0M
2021-12-09 20.60 20.65 20.50 20.50 0.0M
2021-12-08 20.60 20.75 20.55 20.65 0.0M
2021-12-07 20.80 20.90 20.50 20.50 0.0M
2021-12-06 20.80 20.95 20.80 20.85 0.0M
2021-12-03 21.75 21.80 20.80 20.80 0.0M
2021-12-02 21.00 21.20 20.35 21.20 0.0M
2021-12-01 20.55 21.10 20.55 20.55 0.0M
2021-11-30 20.45 20.60 20.20 20.50 0.0M
2021-11-29 19.60 20.45 19.55 20.45 0.0M
2021-11-26 20.60 20.65 20.10 20.10 0.0M
2021-11-25 20.35 20.65 20.30 20.65 0.0M
2021-11-24 20.55 20.55 20.50 20.55 0.0M
2021-11-23 20.50 20.65 20.30 20.45 0.0M
2021-11-22 20.80 20.80 20.25 20.30 0.0M
2021-11-19 21.10 21.10 20.25 20.55 0.0M
2021-11-18 20.35 20.90 20.05 20.90 0.0M
2021-11-17 20.00 20.35 19.75 20.35 0.0M
2021-11-16 20.30 20.30 20.00 20.00 0.0M
2021-11-15 20.45 20.45 20.20 20.40 0.0M
2021-11-12 20.35 20.35 20.30 20.30 0.0M
2021-11-11 20.25 20.45 20.00 20.35 0.0M
2021-11-10 20.55 20.55 20.15 20.50 0.0M
2021-11-09 20.40 20.55 20.15 20.55 0.0M
2021-11-08 20.25 20.45 20.10 20.45 0.0M
2021-11-05 20.75 21.35 20.20 20.20 0.0M
2021-11-04 20.50 20.60 20.15 20.60 0.0M
2021-11-03 19.75 20.65 19.75 20.50 0.0M
2021-11-02 20.20 20.35 20.00 20.00 0.0M
2021-11-01 20.20 20.55 20.20 20.20 0.0M
2021-10-29 20.35 21.00 20.05 20.60 0.0M
2021-10-28 20.25 20.80 20.25 20.75 0.0M
2021-10-27 20.35 20.80 20.20 20.25 0.0M
2021-10-26 20.25 20.45 20.15 20.15 0.0M
2021-10-25 20.80 20.90 20.25 20.60 0.0M
2021-10-22 21.10 21.30 20.65 20.65 0.0M
2021-10-21 21.95 21.95 21.25 21.30 0.0M
2021-10-20 21.75 22.00 20.80 21.75 0.0M
2021-10-19 21.50 21.75 21.50 21.75 0.0M
2021-10-18 21.45 21.90 21.45 21.70 0.0M
2021-10-15 20.80 22.00 20.35 22.00 0.0M
2021-10-14 20.80 20.80 20.80 20.80 0.0M
2021-10-13 20.70 21.00 20.15 20.60 0.0M
2021-10-12 20.50 20.70 20.50 20.55 0.0M
2021-10-08 20.20 20.50 20.00 20.00 0.0M
2021-10-07 20.20 20.30 20.00 20.00 0.0M
2021-10-06 20.15 20.55 19.80 19.95 0.0M
2021-10-05 19.80 20.15 19.05 20.15 0.0M
2021-10-04 19.95 19.95 18.75 19.45 0.0M
2021-10-01 20.75 20.75 19.50 19.85 0.0M
2021-09-30 20.95 20.95 20.60 20.90 0.0M
2021-09-29 21.45 21.45 20.85 20.90 0.0M
2021-09-28 21.90 21.90 21.20 21.35 0.0M
2021-09-27 22.15 22.15 21.80 21.90 0.0M
2021-09-24 22.30 22.30 21.90 21.90 0.0M
2021-09-23 22.25 22.80 22.20 22.20 0.0M
2021-09-22 22.20 22.20 22.00 22.20 0.0M
2021-09-17 22.05 22.35 22.05 22.35 0.0M
2021-09-16 22.50 22.50 22.10 22.10 0.0M
2021-09-15 22.95 23.50 22.15 22.60 0.0M
2021-09-14 22.00 23.30 22.00 22.60 0.0M
2021-09-13 21.80 22.00 21.60 22.00 0.0M
2021-09-10 21.45 22.00 21.20 22.00 0.0M
2021-09-09 21.75 22.00 21.35 21.50 0.0M
2021-09-08 21.85 22.00 21.10 21.80 0.0M
2021-09-07 21.50 21.80 21.50 21.80 0.0M
2021-09-06 21.90 22.20 21.10 21.80 0.0M
2021-09-03 21.20 21.95 20.60 21.95 0.0M
2021-09-02 20.80 21.50 20.60 21.20 0.0M
2021-09-01 20.40 20.60 20.40 20.60 0.0M
2021-08-31 20.60 20.65 20.25 20.40 0.0M
2021-08-30 20.70 21.20 20.40 20.70 0.0M
2021-08-27 21.30 21.30 20.85 21.00 0.0M
2021-08-26 21.50 21.50 21.30 21.30 0.0M
2021-08-25 21.30 21.80 21.30 21.35 0.0M
2021-08-24 21.40 21.85 21.25 21.30 0.0M
2021-08-23 21.50 21.95 21.05 21.40 0.0M
2021-08-20 20.80 22.30 20.80 21.00 0.0M
2021-08-19 20.60 20.80 20.35 20.35 0.0M
2021-08-18 20.60 21.00 20.25 21.00 0.0M
2021-08-17 21.00 21.20 21.00 21.00 0.0M
2021-08-16 21.70 21.70 20.85 21.30 0.0M
2021-08-13 21.50 21.50 21.30 21.30 0.0M
2021-08-12 21.40 21.50 21.35 21.40 0.0M
2021-08-11 21.50 21.80 21.50 21.80 0.0M
2021-08-10 21.95 21.95 20.90 21.95 0.0M
2021-08-09 21.85 21.85 21.85 21.85 0.0M
2021-08-06 22.05 22.10 21.80 21.85 0.0M
2021-08-05 22.40 22.40 21.40 22.05 0.0M
2021-08-04 22.70 22.70 22.35 22.40 0.0M
2021-08-03 22.50 22.65 22.25 22.60 0.0M
2021-08-02 22.65 22.85 22.45 22.70 0.0M
2021-07-30 22.60 23.00 22.60 23.00 0.0M
2021-07-29 21.75 22.90 21.75 22.80 0.0M
2021-07-28 22.40 22.40 21.80 22.05 0.0M
2021-07-27 23.00 23.00 22.55 22.55 0.0M
2021-07-26 23.10 23.10 22.70 22.75 0.0M
2021-07-23 23.00 23.00 22.80 22.80 0.0M
2021-07-22 23.70 23.70 22.85 22.85 0.0M
2021-07-21 23.80 23.80 23.00 23.10 0.0M
2021-07-20 23.20 23.80 23.20 23.50 0.0M
2021-07-19 24.10 24.10 23.70 23.70 0.0M
2021-07-16 24.20 24.20 23.50 24.05 0.0M
2021-07-15 24.00 24.60 23.35 23.65 0.0M
2021-07-14 23.35 24.55 23.35 23.60 0.0M
2021-07-13 23.50 23.70 23.15 23.35 0.0M
2021-07-12 23.15 23.95 22.75 22.90 0.0M
2021-07-09 22.95 23.00 22.40 23.00 0.0M
2021-07-08 23.35 23.35 22.50 22.95 0.0M
2021-07-07 22.50 24.40 22.20 23.35 0.0M
2021-07-06 22.00 22.50 21.70 22.20 0.0M
2021-07-05 22.05 22.05 21.40 21.90 0.0M
2021-07-02 21.25 22.05 21.15 22.05 0.0M
2021-07-01 21.60 21.60 21.30 21.35 0.0M
2021-06-30 21.60 21.75 21.55 21.65 0.0M
2021-06-29 22.00 22.00 21.75 21.75 0.0M
2021-06-28 21.85 22.00 21.65 22.00 0.0M
2021-06-25 21.65 22.00 21.35 21.50 0.0M
2021-06-24 21.20 21.50 21.00 21.50 0.0M
2021-06-23 21.10 21.50 20.95 21.50 0.0M
2021-06-22 21.35 21.50 20.90 21.15 0.0M
2021-06-21 21.50 21.50 21.00 21.50 0.0M
2021-06-18 21.10 21.50 21.00 21.50 0.0M
2021-06-17 21.05 21.50 21.05 21.50 0.0M
2021-06-16 21.50 21.60 20.80 21.15 0.0M
2021-06-15 21.40 21.50 20.90 21.50 0.0M
2021-06-11 21.50 21.50 21.00 21.15 0.0M
2021-06-10 21.30 21.85 20.85 21.25 0.0M
2021-06-09 20.95 21.15 20.70 21.00 0.0M
2021-06-08 21.05 21.15 20.65 21.10 0.0M
2021-06-07 21.50 21.50 21.00 21.15 0.0M
2021-06-04 21.00 21.20 20.80 21.10 0.0M
2021-06-03 21.75 21.85 20.70 21.35 0.0M
2021-06-02 22.20 22.20 21.80 21.85 0.0M
2021-06-01 21.95 22.30 21.70 22.05 0.0M
2021-05-31 22.80 22.80 21.55 21.95 0.0M
2021-05-28 23.50 23.50 22.70 22.70 0.0M
2021-05-27 22.90 24.05 22.55 23.15 0.0M
2021-05-26 22.60 22.90 22.45 22.85 0.0M
2021-05-25 22.50 22.90 22.50 22.90 0.0M
2021-05-24 22.95 22.95 22.00 22.90 0.0M
2021-05-21 23.05 23.25 22.55 22.80 0.0M
2021-05-20 22.90 22.90 21.50 22.70 0.0M
2021-05-19 22.95 23.00 22.10 22.75 0.0M
2021-05-18 20.75 23.00 20.75 22.50 0.0M
2021-05-17 20.05 21.60 19.70 21.60 0.0M
2021-05-14 22.05 22.15 21.65 21.80 0.0M
2021-05-13 22.20 22.20 20.75 21.65 0.0M
2021-05-12 22.70 23.25 21.60 22.20 0.0M
2021-05-11 23.15 23.35 22.50 23.35 0.0M
2021-05-10 23.70 23.70 22.55 23.35 0.0M
2021-05-07 22.60 23.00 22.50 23.00 0.0M
2021-05-06 22.65 22.85 22.25 22.60 0.0M
2021-05-05 22.40 23.70 21.95 22.65 0.0M
2021-05-04 22.30 22.70 20.90 22.40 0.0M
2021-05-03 23.75 23.80 22.25 22.30 0.0M
2021-04-29 23.80 23.90 23.50 23.75 0.0M
2021-04-28 23.75 24.10 23.50 23.95 0.0M
2021-04-27 24.15 24.50 23.70 24.10 0.0M
2021-04-26 24.80 25.85 24.20 24.40 0.0M
2021-04-23 23.00 24.00 22.55 23.90 0.0M
2021-04-22 23.50 23.95 23.10 23.20 0.0M
2021-04-21 23.75 23.90 23.40 23.45 0.0M
2021-04-20 23.55 23.70 23.25 23.60 0.0M
2021-04-19 23.40 23.70 23.10 23.20 0.0M
2021-04-16 22.70 23.80 22.55 23.20 0.0M
2021-04-15 23.10 23.10 22.65 22.70 0.0M
2021-04-14 23.20 23.35 22.40 22.65 0.0M
2021-04-13 23.25 24.30 22.50 23.20 0.0M
2021-04-12 23.35 23.55 23.25 23.25 0.0M
2021-04-09 23.65 24.00 23.20 23.25 0.0M
2021-04-08 23.00 23.65 22.90 23.40 0.0M
2021-04-07 23.20 23.65 22.95 22.95 0.0M
2021-04-06 22.45 23.00 22.25 22.95 0.0M
2021-04-01 21.95 22.30 21.90 22.10 0.0M
2021-03-31 22.00 22.25 21.95 21.95 0.0M
2021-03-30 21.90 22.20 21.85 22.00 0.0M
2021-03-29 22.10 22.30 21.90 21.90 0.0M
2021-03-26 21.90 22.05 21.75 21.80 0.0M
2021-03-25 21.90 22.20 21.90 21.90 0.0M
2021-03-24 22.00 22.10 22.00 22.00 0.0M
2021-03-23 22.30 22.30 22.05 22.10 0.0M
2021-03-22 22.45 22.45 22.05 22.05 0.0M
2021-03-19 22.20 22.30 22.15 22.20 0.0M
2021-03-18 22.20 22.45 22.10 22.30 0.0M
2021-03-17 22.30 22.50 22.10 22.20 0.0M
2021-03-16 22.25 22.30 22.10 22.10 0.0M
2021-03-15 22.50 22.50 22.15 22.20 0.0M
2021-03-12 22.10 22.80 22.10 22.25 0.0M
2021-03-11 22.25 22.30 22.10 22.10 0.0M
2021-03-10 22.30 22.40 22.15 22.20 0.0M
2021-03-09 22.35 22.40 22.15 22.15 0.0M
2021-03-08 23.30 23.30 22.20 22.30 0.0M
2021-03-05 22.55 23.00 21.75 23.00 0.0M
2021-03-04 22.40 22.65 21.70 22.55 0.0M
2021-03-03 22.80 22.95 22.45 22.50 0.0M
2021-03-02 22.55 23.10 22.40 22.40 0.0M
2021-02-26 23.45 23.45 22.20 22.60 0.0M
2021-02-25 24.50 24.50 23.65 23.65 0.0M
2021-02-24 24.00 24.30 23.70 23.70 0.0M
2021-02-23 24.00 24.05 23.65 23.90 0.0M
2021-02-22 24.50 24.50 23.60 23.80 0.0M
2021-02-19 23.90 23.90 23.30 23.45 0.0M
2021-02-18 24.00 24.05 23.50 23.80 0.0M
2021-02-17 23.00 25.10 22.65 23.90 0.0M
2021-02-05 22.35 23.20 22.10 23.00 0.0M
2021-02-04 22.75 22.85 22.35 22.35 0.0M
2021-02-03 21.85 22.70 21.80 22.70 0.0M
2021-02-02 21.60 21.95 21.60 21.70 0.0M
2021-02-01 21.55 21.70 21.50 21.55 0.0M
2021-01-29 22.20 22.20 21.65 21.65 0.0M
2021-01-28 22.85 22.90 22.00 22.00 0.0M
2021-01-27 23.00 23.45 22.45 22.45 0.0M
2021-01-26 23.55 23.55 22.85 23.00 0.0M
2021-01-25 22.65 24.90 22.65 23.55 0.0M
2021-01-22 22.60 23.30 22.20 22.90 0.0M
2021-01-21 21.40 23.35 21.40 22.65 0.0M
2021-01-20 21.25 21.55 20.35 21.40 0.0M
2021-01-19 21.00 21.30 20.60 21.25 0.0M
2021-01-18 20.80 21.30 19.90 20.85 0.0M
2021-01-15 21.70 21.95 20.90 20.90 0.0M
2021-01-14 21.75 21.75 21.30 21.30 0.0M
2021-01-13 21.50 22.00 21.10 21.75 0.0M
2021-01-12 21.25 21.55 20.70 21.40 0.0M
2021-01-11 21.50 22.35 20.75 21.25 0.0M
2021-01-08 23.10 23.15 22.60 22.60 0.0M
2021-01-07 23.15 23.30 22.70 23.10 0.0M
2021-01-06 23.15 23.60 20.90 23.00 0.0M
2021-01-05 23.60 23.70 23.00 23.10 0.0M
2021-01-04 24.00 24.10 23.50 23.75 0.0M