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
2022-12-30 18.80 19.10 18.65 19.10 0.0M
2022-12-29 19.00 19.00 18.70 18.75 0.0M
2022-12-28 19.25 19.30 19.00 19.00 0.0M
2022-12-27 19.00 19.50 18.80 19.25 0.0M
2022-12-26 18.90 19.25 18.70 19.00 0.0M
2022-12-23 19.00 19.00 18.90 19.00 0.0M
2022-12-22 19.50 19.50 19.50 19.50 0.0M
2022-12-21 18.80 18.85 18.80 18.85 0.0M
2022-12-20 18.80 18.80 18.60 18.80 0.0M
2022-12-19 18.60 18.60 18.55 18.60 0.0M
2022-12-16 18.50 18.60 18.50 18.55 0.0M
2022-12-15 18.65 19.40 18.50 18.80 0.0M
2022-12-14 18.60 18.65 18.60 18.65 0.0M
2022-12-13 18.80 18.85 18.50 18.75 0.0M
2022-12-12 18.85 18.85 18.80 18.80 0.0M
2022-12-09 18.60 18.70 18.60 18.70 0.0M
2022-12-08 18.40 19.00 18.40 18.70 0.0M
2022-12-07 18.60 18.60 18.00 18.30 0.0M
2022-12-06 18.75 18.80 18.65 18.70 0.0M
2022-12-05 18.65 19.10 18.65 19.00 0.0M
2022-12-02 18.60 18.65 18.60 18.65 0.0M
2022-12-01 18.80 18.80 18.65 18.70 0.0M
2022-11-30 18.65 18.80 18.65 18.80 0.0M
2022-11-29 18.65 19.10 18.65 18.70 0.0M
2022-11-28 18.50 18.65 18.50 18.65 0.0M
2022-11-25 18.65 18.75 18.65 18.75 0.0M
2022-11-24 18.50 18.65 18.50 18.65 0.0M
2022-11-23 18.35 18.80 18.30 18.70 0.0M
2022-11-22 18.40 18.60 18.40 18.55 0.0M
2022-11-21 18.55 18.55 18.30 18.45 0.0M
2022-11-18 18.50 18.50 18.20 18.35 0.0M
2022-11-17 18.65 18.65 18.40 18.55 0.0M
2022-11-16 18.85 18.90 18.65 18.65 0.0M
2022-11-15 19.00 19.00 18.85 18.85 0.0M
2022-11-14 18.80 18.90 18.70 18.70 0.0M
2022-11-11 19.15 19.15 18.75 18.95 0.0M
2022-11-10 19.05 19.40 18.75 18.90 0.0M
2022-11-09 18.95 18.95 18.75 18.90 0.0M
2022-11-08 19.00 19.00 18.70 19.00 0.0M
2022-11-07 18.90 18.90 18.75 18.85 0.0M
2022-11-04 19.10 19.10 18.75 18.90 0.0M
2022-11-03 18.90 18.90 18.75 18.75 0.0M
2022-11-02 18.85 18.95 18.85 18.90 0.0M
2022-11-01 18.85 19.00 18.70 19.00 0.0M
2022-10-31 18.70 19.00 18.30 18.90 0.0M
2022-10-28 18.70 19.05 18.70 18.90 0.0M
2022-10-27 19.00 19.20 18.85 18.95 0.0M
2022-10-26 19.30 19.30 18.80 19.00 0.0M
2022-10-25 18.80 19.40 18.80 19.25 0.0M
2022-10-24 18.70 19.00 18.45 18.80 0.0M
2022-10-21 18.90 19.10 18.35 18.35 0.0M
2022-10-20 18.80 18.90 18.40 18.40 0.0M
2022-10-19 18.75 18.95 18.55 18.65 0.0M
2022-10-18 19.25 19.25 18.60 18.80 0.0M
2022-10-17 19.25 19.25 18.55 19.05 0.0M
2022-10-14 18.50 19.15 18.50 19.10 0.0M
2022-10-13 19.10 19.10 18.20 18.20 0.0M
2022-10-12 18.75 19.10 18.70 19.10 0.0M
2022-10-11 19.40 19.40 18.55 19.15 0.0M
2022-10-07 19.40 19.40 19.10 19.25 0.0M
2022-10-06 19.45 19.45 19.05 19.15 0.0M
2022-10-05 18.50 19.55 18.50 19.45 0.0M
2022-10-04 19.45 19.45 19.20 19.20 0.0M
2022-10-03 18.50 19.35 18.50 19.30 0.0M
2022-09-30 18.40 18.90 18.40 18.70 0.0M
2022-09-29 18.45 19.05 18.45 18.95 0.0M
2022-09-28 18.90 18.95 18.45 18.45 0.0M
2022-09-27 18.80 19.05 17.90 18.90 0.0M
2022-09-26 18.70 19.00 18.55 18.55 0.0M
2022-09-23 19.35 19.35 18.90 19.00 0.0M
2022-09-22 19.10 19.45 19.05 19.10 0.0M
2022-09-21 19.75 19.75 19.05 19.05 0.0M
2022-09-20 20.00 20.00 19.40 19.75 0.0M
2022-09-19 19.45 19.65 19.35 19.60 0.0M
2022-09-16 19.45 19.55 19.45 19.45 0.0M
2022-09-15 19.55 19.95 19.30 19.50 0.0M
2022-09-14 19.00 19.55 19.00 19.25 0.0M
2022-09-13 19.50 19.50 19.25 19.45 0.0M
2022-09-12 19.50 19.85 19.50 19.55 0.0M
2022-09-08 19.50 19.85 19.25 19.60 0.0M
2022-09-07 19.55 19.55 19.05 19.50 0.0M
2022-09-06 21.95 21.95 19.60 19.75 0.0M
2022-09-05 20.00 21.80 20.00 21.70 0.0M
2022-09-02 19.40 19.85 19.30 19.85 0.0M
2022-09-01 19.45 19.45 19.15 19.30 0.0M
2022-08-31 19.40 19.55 19.35 19.35 0.0M
2022-08-30 19.40 19.40 19.20 19.20 0.0M
2022-08-29 19.65 19.65 19.05 19.20 0.0M
2022-08-26 19.15 19.65 19.00 19.65 0.0M
2022-08-25 19.30 19.30 19.10 19.20 0.0M
2022-08-24 19.30 19.30 19.00 19.15 0.0M
2022-08-23 19.10 19.30 19.10 19.30 0.0M
2022-08-22 19.10 19.20 19.05 19.05 0.0M
2022-08-19 19.20 19.20 18.80 19.10 0.0M
2022-08-18 19.35 19.35 19.15 19.30 0.0M
2022-08-17 19.35 19.35 19.10 19.10 0.0M
2022-08-16 19.45 19.45 19.15 19.15 0.0M
2022-08-15 19.40 19.45 19.10 19.45 0.0M
2022-08-12 19.25 19.45 19.25 19.25 0.0M
2022-08-11 19.50 19.50 18.80 19.10 0.0M
2022-08-10 19.30 19.30 18.90 19.30 0.0M
2022-08-09 18.70 19.30 18.70 19.15 0.0M
2022-08-08 18.85 18.95 18.85 18.95 0.0M
2022-08-05 19.20 19.20 19.20 19.20 0.0M
2022-08-04 18.50 19.00 18.50 18.90 0.0M
2022-08-03 18.80 19.20 18.65 18.85 0.0M
2022-08-02 19.15 19.15 18.70 19.05 0.0M
2022-08-01 19.50 19.50 19.15 19.40 0.0M
2022-07-29 19.60 19.60 19.10 19.40 0.0M
2022-07-28 19.30 19.50 19.05 19.50 0.0M
2022-07-27 19.50 19.50 19.50 19.50 0.0M
2022-07-26 19.20 19.50 19.10 19.40 0.0M
2022-07-25 19.80 19.80 19.40 19.55 0.0M
2022-07-22 19.50 19.70 19.50 19.70 0.0M
2022-07-21 20.10 20.10 20.00 20.10 0.0M
2022-07-20 20.05 20.05 19.50 19.95 0.0M
2022-07-19 19.85 20.00 19.50 20.00 0.0M
2022-07-18 20.10 20.10 19.90 19.90 0.0M
2022-07-15 19.65 19.90 19.30 19.70 0.0M
2022-07-14 19.20 19.65 19.20 19.40 0.0M
2022-07-13 19.70 19.70 19.10 19.20 0.0M
2022-07-12 19.50 19.70 18.70 18.70 0.0M
2022-07-11 19.60 20.10 19.40 19.80 0.0M
2022-07-08 19.60 19.60 19.05 19.40 0.0M
2022-07-07 18.90 20.15 18.90 19.15 0.0M
2022-07-06 19.50 19.50 18.65 18.65 0.0M
2022-07-05 19.45 19.45 18.95 19.40 0.0M
2022-07-04 19.50 19.50 18.65 19.35 0.0M
2022-07-01 19.85 19.85 18.95 19.45 0.0M
2022-06-30 19.25 19.50 19.05 19.50 0.0M
2022-06-29 19.40 19.65 19.20 19.30 0.0M
2022-06-28 19.90 19.95 19.50 19.50 0.0M
2022-06-27 20.20 20.30 19.75 19.75 0.0M
2022-06-24 19.70 19.80 19.50 19.80 0.0M
2022-06-23 19.35 19.70 18.90 19.50 0.0M
2022-06-22 19.85 19.85 18.55 19.50 0.0M
2022-06-21 19.65 20.10 19.45 19.85 0.0M
2022-06-20 21.10 21.20 19.60 19.65 0.0M
2022-06-17 22.80 24.15 21.45 21.45 0.0M
2022-06-16 22.55 23.80 22.50 23.80 0.0M
2022-06-15 20.05 21.65 20.05 21.65 0.0M
2022-06-14 20.30 20.30 19.65 19.70 0.0M
2022-06-13 19.60 20.30 19.50 20.30 0.0M
2022-06-10 20.20 20.25 19.85 20.05 0.0M
2022-06-09 20.20 20.20 20.00 20.00 0.0M
2022-06-08 20.30 20.30 20.05 20.05 0.0M
2022-06-07 20.35 20.35 20.10 20.10 0.0M
2022-06-06 20.20 20.20 20.15 20.15 0.0M
2022-06-02 20.40 20.40 20.40 20.40 0.0M
2022-06-01 20.10 20.25 20.00 20.25 0.0M
2022-05-31 20.25 20.25 20.10 20.25 0.0M
2022-05-30 20.70 20.70 20.15 20.20 0.0M
2022-05-27 20.70 20.70 20.45 20.45 0.0M
2022-05-26 20.60 20.60 20.40 20.40 0.0M
2022-05-25 20.25 20.50 20.25 20.35 0.0M
2022-05-24 20.70 20.70 20.70 20.70 0.0M
2022-05-23 20.35 20.45 20.35 20.40 0.0M
2022-05-20 20.50 20.80 20.50 20.80 0.0M
2022-05-19 20.50 20.50 20.25 20.25 0.0M
2022-05-18 20.80 20.80 20.30 20.35 0.0M
2022-05-17 20.35 20.55 20.30 20.50 0.0M
2022-05-16 20.55 21.05 20.25 20.55 0.0M
2022-05-13 19.65 20.75 19.65 20.55 0.0M
2022-05-12 20.40 20.40 20.00 20.20 0.0M
2022-05-11 20.20 20.40 20.20 20.40 0.0M
2022-05-10 20.25 20.40 20.20 20.20 0.0M
2022-05-09 20.20 20.50 20.00 20.00 0.0M
2022-05-06 20.75 20.75 20.40 20.40 0.0M
2022-05-05 20.90 20.90 20.15 20.75 0.0M
2022-05-04 20.30 20.40 20.30 20.35 0.0M
2022-04-29 20.50 20.85 20.35 20.35 0.0M
2022-04-28 20.30 20.50 20.30 20.30 0.0M
2022-04-26 20.20 20.55 20.10 20.55 0.0M
2022-04-25 20.45 20.60 20.00 20.10 0.0M
2022-04-22 20.95 20.95 20.55 20.65 0.0M
2022-04-21 20.80 22.00 20.65 21.20 0.0M
2022-04-20 20.80 20.80 20.55 20.80 0.0M
2022-04-19 20.65 20.80 20.45 20.80 0.0M
2022-04-18 20.85 20.85 20.50 20.80 0.0M
2022-04-15 20.80 20.85 20.50 20.85 0.0M
2022-04-14 20.85 21.10 20.50 20.70 0.0M
2022-04-13 20.60 21.00 20.40 21.00 0.0M
2022-04-12 21.00 21.20 20.45 20.60 0.0M
2022-04-11 21.05 21.10 20.35 20.95 0.0M
2022-04-08 20.10 20.90 20.00 20.90 0.0M
2022-04-07 20.35 20.35 20.35 20.35 0.0M
2022-04-06 20.40 20.45 20.20 20.25 0.0M
2022-04-01 20.40 20.40 20.35 20.35 0.0M
2022-03-31 20.40 20.40 20.40 20.40 0.0M
2022-03-30 20.55 20.55 20.40 20.40 0.0M
2022-03-29 20.70 20.70 20.55 20.55 0.0M
2022-03-28 20.60 20.70 20.60 20.70 0.0M
2022-03-25 20.95 20.95 20.70 20.70 0.0M
2022-03-24 21.00 21.00 20.60 20.80 0.0M
2022-03-23 21.20 21.20 21.00 21.00 0.0M
2022-03-22 21.20 21.20 21.15 21.20 0.0M
2022-03-21 21.25 21.25 21.05 21.05 0.0M
2022-03-18 21.10 21.10 20.95 20.95 0.0M
2022-03-17 20.75 21.00 20.70 20.90 0.0M
2022-03-16 20.90 20.95 20.75 20.75 0.0M
2022-03-15 21.65 21.65 20.90 20.90 0.0M
2022-03-14 21.15 21.25 21.15 21.15 0.0M
2022-03-11 21.80 21.80 21.40 21.40 0.0M
2022-03-10 21.80 21.80 21.30 21.45 0.0M
2022-03-09 21.20 21.85 21.20 21.30 0.0M
2022-03-08 21.45 21.45 21.00 21.45 0.0M
2022-03-07 21.30 21.55 20.80 21.55 0.0M
2022-03-04 21.30 21.85 21.10 21.85 0.0M
2022-03-03 21.15 21.90 20.90 21.85 0.0M
2022-03-02 21.20 21.50 21.00 21.35 0.0M
2022-03-01 21.35 21.95 20.90 21.20 0.0M
2022-02-25 20.60 21.00 20.45 21.00 0.0M
2022-02-24 21.00 21.00 20.70 20.70 0.0M
2022-02-23 20.90 21.20 20.75 21.15 0.0M
2022-02-22 20.90 21.20 20.75 20.75 0.0M
2022-02-21 20.80 20.95 20.80 20.90 0.0M
2022-02-18 21.00 21.00 20.65 20.80 0.0M
2022-02-17 21.35 21.35 20.65 20.80 0.0M
2022-02-16 21.40 21.40 21.10 21.10 0.0M
2022-02-15 21.40 21.40 21.05 21.05 0.0M
2022-02-14 21.10 21.10 21.10 21.10 0.0M
2022-02-11 21.30 21.50 21.05 21.10 0.0M
2022-02-10 21.95 21.95 21.25 21.30 0.0M
2022-02-09 22.00 22.45 21.60 21.70 0.0M
2022-02-08 22.00 22.30 21.95 22.05 0.0M
2022-02-07 21.95 22.95 21.95 22.35 0.0M
2022-01-26 21.75 22.50 21.75 21.95 0.0M
2022-01-25 21.35 21.75 20.70 21.75 0.0M
2022-01-24 21.75 21.75 21.10 21.75 0.0M
2022-01-21 21.45 22.45 21.05 21.75 0.0M
2022-01-20 22.05 22.05 21.20 21.30 0.0M
2022-01-19 21.15 21.65 21.15 21.65 0.0M
2022-01-18 21.00 21.70 20.75 21.65 0.0M
2022-01-17 21.30 21.30 20.90 21.05 0.0M
2022-01-14 20.90 20.90 20.35 20.80 0.0M
2022-01-13 20.30 21.10 20.30 20.90 0.0M
2022-01-12 20.75 20.75 20.50 20.50 0.0M
2022-01-11 21.35 21.35 20.75 20.75 0.0M
2022-01-10 21.30 21.50 21.20 21.35 0.0M
2022-01-07 22.25 22.25 21.50 21.50 0.0M
2022-01-06 22.70 22.70 22.20 22.25 0.0M
2022-01-05 24.00 24.00 22.55 22.70 0.0M
2022-01-04 25.50 25.85 23.85 24.05 0.0M
2022-01-03 22.15 24.05 22.00 24.05 0.0M