Microtek International Inc (2305)

2305
🏛️ 대만 →
11.20
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
2023-12-29 22.90 22.95 22.70 22.70 0.2M
2023-12-28 22.50 23.00 22.50 22.80 0.5M
2023-12-27 22.20 22.85 22.20 22.50 0.6M
2023-12-26 22.25 22.25 22.10 22.20 0.1M
2023-12-25 22.30 22.45 22.05 22.10 0.2M
2023-12-22 22.50 22.50 22.25 22.25 0.3M
2023-12-21 22.50 22.65 22.30 22.45 0.2M
2023-12-20 22.65 22.85 22.50 22.55 0.2M
2023-12-19 23.00 23.25 22.40 22.55 0.4M
2023-12-18 23.50 23.50 22.85 22.95 0.7M
2023-12-15 22.75 23.30 22.70 23.20 0.8M
2023-12-14 22.95 23.25 22.60 22.65 0.7M
2023-12-13 22.65 22.85 22.60 22.60 0.2M
2023-12-12 22.85 23.05 22.50 22.65 0.3M
2023-12-11 22.95 23.10 22.70 22.90 0.6M
2023-12-08 22.30 22.60 22.15 22.35 0.3M
2023-12-07 22.50 22.65 22.15 22.25 0.3M
2023-12-06 22.55 22.75 22.45 22.50 0.4M
2023-12-05 22.95 23.00 22.35 22.35 0.8M
2023-12-04 23.55 23.65 23.05 23.05 0.4M
2023-12-01 23.30 23.45 23.15 23.30 0.5M
2023-11-30 23.20 23.30 22.95 23.15 0.6M
2023-11-29 23.35 23.35 22.90 23.00 0.5M
2023-11-28 23.30 23.40 23.05 23.20 0.6M
2023-11-27 23.70 23.80 23.05 23.15 0.7M
2023-11-24 23.70 23.85 23.35 23.50 0.8M
2023-11-23 23.95 24.20 23.55 23.70 0.7M
2023-11-22 23.85 24.20 23.65 23.90 1.1M
2023-11-21 24.05 24.45 23.65 23.75 1.0M
2023-11-20 23.80 24.25 23.80 23.95 0.8M
2023-11-17 23.90 24.00 23.60 23.65 1.3M
2023-11-16 24.10 24.40 23.65 23.75 1.5M
2023-11-15 23.75 24.50 23.75 23.75 1.8M
2023-11-14 24.50 24.80 23.40 23.55 2.0M
2023-11-13 24.85 25.20 24.35 24.35 1.8M
2023-11-10 25.20 26.40 24.55 24.65 4.0M
2023-11-09 25.05 25.55 24.95 25.25 2.5M
2023-11-08 24.75 25.60 24.60 24.85 2.4M
2023-11-07 24.50 25.80 24.50 24.70 2.8M
2023-11-06 24.45 24.95 24.20 24.60 1.9M
2023-11-03 24.65 25.00 24.05 24.10 2.2M
2023-11-02 24.80 25.40 24.10 24.25 3.0M
2023-11-01 24.70 25.80 24.00 24.20 3.3M
2023-10-31 25.25 26.50 24.00 24.45 3.9M
2023-10-30 25.40 26.10 24.90 24.90 2.9M
2023-10-27 24.85 27.00 24.75 25.25 9.4M
2023-10-26 25.60 26.30 24.80 24.90 5.4M
2023-10-25 26.35 26.70 25.50 25.75 9.3M
2023-10-24 24.90 26.60 24.10 26.60 11.6M
2023-10-23 25.50 26.45 24.20 24.20 14.3M
2023-10-20 23.60 25.40 23.55 25.40 6.6M
2023-10-19 22.35 23.20 21.80 23.10 1.1M
2023-10-18 22.80 23.20 22.30 22.30 0.8M
2023-10-17 22.65 23.45 22.60 22.85 1.2M
2023-10-16 22.70 23.35 22.35 22.50 1.5M
2023-10-13 23.05 23.20 22.15 22.20 1.6M
2023-10-12 21.95 23.20 21.55 23.20 2.3M
2023-10-11 21.95 22.00 21.10 21.10 0.2M
2023-10-06 21.60 21.70 21.20 21.20 0.2M
2023-10-05 21.65 22.15 21.50 21.50 0.5M
2023-10-04 21.70 22.45 21.40 21.40 0.5M
2023-10-03 22.60 22.70 21.90 22.00 0.5M
2023-10-02 23.00 23.25 22.30 22.35 1.2M
2023-09-28 22.80 23.25 22.75 22.75 0.6M
2023-09-27 23.00 23.20 22.80 22.80 0.3M
2023-09-26 22.85 23.35 22.75 23.00 0.5M
2023-09-25 24.00 24.10 22.80 23.15 1.4M
2023-09-22 21.60 23.15 21.25 22.95 1.2M
2023-09-21 22.00 22.40 21.45 21.45 0.5M
2023-09-20 22.60 23.20 21.85 22.00 0.8M
2023-09-19 23.05 23.25 22.30 22.60 0.9M
2023-09-18 21.50 23.30 21.50 23.00 1.7M
2023-09-15 21.30 21.95 21.25 21.90 0.8M
2023-09-14 20.70 21.35 20.70 21.10 0.6M
2023-09-13 20.45 20.95 20.40 20.50 0.3M
2023-09-12 20.10 20.50 20.10 20.50 0.2M
2023-09-11 20.05 20.15 19.90 20.10 0.1M
2023-09-08 20.25 20.30 20.00 20.05 0.1M
2023-09-07 20.25 20.25 20.05 20.05 0.1M
2023-09-06 20.60 20.75 20.00 20.25 0.3M
2023-09-05 20.15 21.20 20.15 20.60 0.4M
2023-09-04 20.05 20.05 19.80 20.00 0.1M
2023-09-01 20.10 20.10 19.95 20.05 0.1M
2023-08-31 20.30 20.30 20.00 20.00 0.1M
2023-08-30 19.95 20.20 19.75 20.20 0.3M
2023-08-29 19.95 20.05 19.75 19.80 0.1M
2023-08-28 19.75 20.20 19.75 19.85 0.1M
2023-08-25 19.70 19.90 19.65 19.85 0.1M
2023-08-24 20.05 20.25 19.80 19.85 0.3M
2023-08-23 19.85 20.15 19.85 20.00 0.2M
2023-08-22 20.15 20.25 19.85 19.90 0.3M
2023-08-21 20.70 20.70 20.10 20.15 0.2M
2023-08-18 20.25 20.60 20.20 20.25 0.2M
2023-08-17 19.90 20.55 19.90 20.50 0.3M
2023-08-16 20.10 20.30 19.95 20.10 0.3M
2023-08-15 20.05 20.45 20.05 20.40 0.5M
2023-08-14 21.40 21.40 19.90 20.25 1.4M
2023-08-11 22.25 22.80 21.45 21.50 5.5M
2023-08-10 20.65 22.05 20.65 22.05 3.1M
2023-08-09 19.85 20.15 19.85 20.05 0.3M
2023-08-08 20.80 20.85 20.10 20.15 0.5M
2023-08-07 20.85 20.95 20.60 20.85 0.2M
2023-08-04 21.05 21.20 20.80 20.95 0.5M
2023-08-02 21.25 21.30 20.95 21.00 0.4M
2023-08-01 21.30 21.50 21.20 21.30 0.1M
2023-07-31 22.00 22.00 21.20 21.40 0.4M
2023-07-28 21.50 21.50 21.15 21.45 0.1M
2023-07-27 21.25 21.55 21.20 21.50 0.2M
2023-07-26 21.50 21.85 21.10 21.10 0.3M
2023-07-25 21.25 21.85 21.25 21.70 0.3M
2023-07-24 21.85 21.90 21.05 21.05 0.5M
2023-07-21 22.05 22.30 21.85 21.90 0.3M
2023-07-20 21.80 23.30 21.80 22.45 0.6M
2023-07-19 21.75 22.40 21.75 21.95 0.4M
2023-07-18 22.10 22.20 21.65 21.70 0.3M
2023-07-17 21.60 22.25 21.30 21.85 0.3M
2023-07-14 21.55 21.90 21.30 21.50 0.3M
2023-07-13 21.55 22.35 21.35 21.45 0.6M
2023-07-12 22.10 22.25 21.30 21.40 0.7M
2023-07-11 22.35 22.65 22.00 22.05 0.5M
2023-07-10 22.40 22.70 22.40 22.50 0.2M
2023-07-07 22.90 23.05 22.40 22.60 0.5M
2023-07-06 22.85 23.20 22.85 23.00 0.3M
2023-07-05 23.25 23.40 23.05 23.05 0.3M
2023-07-04 23.45 23.50 23.10 23.30 0.3M
2023-07-03 24.00 24.05 23.50 23.55 0.3M
2023-06-30 23.75 23.95 23.60 23.65 0.2M
2023-06-29 23.55 24.00 23.55 23.65 0.3M
2023-06-28 23.60 24.05 23.50 23.70 0.3M
2023-06-27 24.05 24.35 23.70 23.80 0.4M
2023-06-26 24.30 24.60 23.70 24.05 0.5M
2023-06-21 25.00 25.85 24.45 24.70 1.3M
2023-06-20 24.50 24.50 24.00 24.10 0.5M
2023-06-19 23.90 25.50 23.90 24.50 2.1M
2023-06-16 23.90 23.95 23.50 23.65 0.4M
2023-06-15 24.25 24.35 23.80 23.90 0.5M
2023-06-14 24.00 24.40 23.90 24.15 0.8M
2023-06-13 25.30 25.95 24.05 24.55 5.1M
2023-06-12 23.25 24.75 23.05 24.75 3.1M
2023-06-09 22.50 22.70 22.40 22.50 0.2M
2023-06-08 22.90 22.95 22.50 22.50 0.3M
2023-06-07 23.00 23.20 23.00 23.00 0.1M
2023-06-06 23.55 23.55 23.00 23.00 0.3M
2023-06-05 23.25 23.75 23.25 23.55 0.3M
2023-06-02 23.15 23.45 23.15 23.25 0.3M
2023-06-01 23.15 23.30 23.05 23.20 0.2M
2023-05-31 22.85 23.50 22.85 23.35 0.4M
2023-05-30 23.15 23.20 22.85 22.85 0.2M
2023-05-29 23.00 23.50 23.00 23.10 0.3M
2023-05-26 23.95 24.00 22.90 23.15 5.8M
2023-05-25 23.90 24.25 23.70 23.75 0.5M
2023-05-24 24.90 25.30 23.65 23.90 3.4M
2023-05-23 22.35 24.40 22.35 24.40 3.2M
2023-05-22 21.70 22.70 21.70 22.20 0.3M
2023-05-19 22.50 22.55 21.80 21.80 0.3M
2023-05-18 21.75 22.95 21.75 22.30 0.7M
2023-05-17 21.40 21.75 21.40 21.75 0.2M
2023-05-16 21.15 21.55 21.15 21.50 0.1M
2023-05-15 20.90 21.40 20.80 21.25 0.2M
2023-05-12 20.95 21.20 20.65 21.10 0.2M
2023-05-11 21.80 21.80 20.90 20.95 0.3M
2023-05-10 21.30 21.60 21.20 21.50 0.2M
2023-05-09 21.95 22.00 21.10 21.20 0.4M
2023-05-08 22.20 22.35 22.00 22.00 0.1M
2023-05-05 22.10 22.50 22.10 22.15 0.1M
2023-05-04 21.75 22.40 21.75 22.30 0.3M
2023-05-03 22.20 22.20 21.80 22.00 0.3M
2023-05-02 22.75 22.75 22.30 22.35 0.2M
2023-04-28 22.30 22.95 22.30 22.55 0.3M
2023-04-27 22.20 22.60 22.05 22.25 0.3M
2023-04-26 22.50 22.55 21.35 22.40 0.6M
2023-04-25 23.60 23.75 22.10 22.25 0.6M
2023-04-24 23.50 23.85 23.40 23.60 0.1M
2023-04-21 24.15 24.15 23.35 23.60 0.4M
2023-04-20 24.40 24.55 23.90 23.90 0.2M
2023-04-19 24.05 24.90 23.85 24.40 0.5M
2023-04-18 24.35 24.35 23.85 24.00 0.7M
2023-04-17 24.30 24.50 24.20 24.40 0.2M
2023-04-14 24.65 24.70 24.25 24.25 0.4M
2023-04-13 24.95 24.95 24.50 24.50 0.3M
2023-04-12 24.50 25.20 24.20 24.95 0.7M
2023-04-11 24.35 24.45 24.15 24.40 0.3M
2023-04-10 24.70 24.90 24.20 24.20 0.5M
2023-04-07 24.75 24.90 24.60 24.70 0.2M
2023-04-06 24.85 24.85 24.55 24.70 0.2M
2023-03-31 25.00 25.10 24.75 24.80 0.2M
2023-03-30 24.80 25.10 24.80 24.90 0.2M
2023-03-29 25.05 25.20 24.70 24.75 0.2M
2023-03-28 25.85 25.85 24.95 24.95 0.4M
2023-03-27 26.15 26.15 25.65 25.65 0.3M
2023-03-24 25.60 26.10 25.50 25.95 0.7M
2023-03-23 25.50 25.70 25.40 25.50 0.4M
2023-03-22 26.45 26.50 25.55 25.70 1.0M
2023-03-21 25.05 26.30 25.05 25.95 1.7M
2023-03-20 24.35 25.60 24.00 24.80 0.8M
2023-03-17 24.05 24.35 24.05 24.10 0.4M
2023-03-16 24.80 24.80 23.80 23.85 0.7M
2023-03-15 25.35 25.45 24.90 24.95 0.4M
2023-03-14 25.05 25.20 25.00 25.05 0.3M
2023-03-13 25.65 25.65 24.55 25.30 0.7M
2023-03-10 26.05 26.25 25.25 25.75 1.0M
2023-03-09 26.05 26.95 26.00 26.00 1.5M
2023-03-08 26.25 26.80 25.80 25.85 1.5M
2023-03-07 27.35 27.35 26.25 26.55 1.8M
2023-03-06 26.55 28.00 25.85 27.50 7.0M
2023-03-03 23.60 25.75 23.45 25.75 2.5M
2023-03-02 23.60 23.85 23.35 23.45 0.5M
2023-03-01 23.55 23.95 23.35 23.75 0.6M
2023-02-24 24.20 24.30 23.50 23.65 0.8M
2023-02-23 24.30 24.40 24.00 24.10 0.6M
2023-02-22 24.85 24.85 24.00 24.25 1.1M
2023-02-21 24.75 25.25 24.75 24.90 0.6M
2023-02-20 24.90 25.05 24.70 24.75 0.5M
2023-02-17 25.20 25.20 24.90 24.90 0.4M
2023-02-16 25.10 25.30 25.05 25.10 0.3M
2023-02-15 25.40 25.65 25.05 25.15 0.3M
2023-02-14 25.45 25.75 25.45 25.55 0.3M
2023-02-13 24.90 25.35 24.80 25.35 0.4M
2023-02-10 25.60 25.60 25.00 25.00 0.7M
2023-02-09 25.75 26.00 25.50 25.50 0.5M
2023-02-08 26.00 26.15 25.75 25.75 0.3M
2023-02-07 25.95 26.10 25.75 25.95 0.3M
2023-02-06 26.05 26.25 25.95 25.95 0.3M
2023-02-03 26.65 26.70 26.05 26.20 0.5M
2023-02-02 26.30 26.70 26.20 26.65 0.6M
2023-02-01 26.30 26.55 25.85 26.15 0.6M
2023-01-31 26.10 26.45 25.90 26.40 0.7M
2023-01-30 25.65 26.00 25.65 25.90 0.4M
2023-01-17 25.30 25.65 25.25 25.40 0.3M
2023-01-16 24.95 25.30 24.85 25.25 0.3M
2023-01-13 25.45 25.60 25.00 25.00 0.4M
2023-01-12 25.85 25.85 25.35 25.35 0.3M
2023-01-11 25.45 25.65 25.35 25.50 0.4M
2023-01-10 26.10 26.15 25.50 25.55 0.5M
2023-01-09 26.30 26.75 26.05 26.05 0.4M
2023-01-06 26.10 26.15 25.70 25.95 0.4M
2023-01-05 26.70 26.90 26.05 26.05 0.6M
2023-01-04 26.35 26.95 26.35 26.70 0.8M
2023-01-03 25.40 26.35 25.40 26.30 0.7M