New Advanced Electronics Technologies Co Ltd (3465)

3465
🏛️ 대만 →
46.85
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
2021-12-30 224.00 227.00 223.00 227.00 0.0M
2021-12-29 223.00 225.00 223.00 224.00 0.0M
2021-12-28 222.00 224.50 222.00 222.50 0.0M
2021-12-27 221.50 226.00 221.50 223.00 0.0M
2021-12-24 225.00 225.50 222.00 223.50 0.0M
2021-12-23 228.00 228.00 225.00 225.00 0.0M
2021-12-22 227.00 230.00 227.00 228.00 0.0M
2021-12-21 225.50 231.00 220.00 225.00 0.0M
2021-12-20 230.50 230.50 226.00 228.50 0.0M
2021-12-17 238.00 240.00 232.50 234.00 0.0M
2021-12-16 241.00 251.50 240.00 240.00 0.0M
2021-12-15 240.00 242.00 236.50 237.50 0.0M
2021-12-14 238.00 244.00 237.00 238.50 0.0M
2021-12-13 245.50 247.00 236.00 238.00 0.0M
2021-12-10 249.00 253.00 243.50 245.00 0.0M
2021-12-09 270.00 270.00 242.00 251.00 0.0M
2021-12-08 264.00 266.00 258.50 264.00 0.0M
2021-12-07 260.00 265.00 254.50 256.50 0.0M
2021-12-06 248.50 256.00 247.50 256.00 0.0M
2021-12-03 250.00 257.00 246.00 248.50 0.0M
2021-12-02 252.00 260.00 246.50 250.00 0.0M
2021-12-01 246.00 256.00 244.00 252.00 0.0M
2021-11-30 244.00 251.50 241.50 243.50 0.0M
2021-11-29 228.00 247.00 227.50 242.00 0.0M
2021-11-26 236.50 238.00 233.00 233.00 0.0M
2021-11-25 238.50 240.00 235.00 239.50 0.0M
2021-11-24 241.00 243.00 230.50 239.00 0.0M
2021-11-23 232.00 243.00 225.00 237.00 0.0M
2021-11-22 210.00 227.00 209.00 227.00 0.0M
2021-11-19 197.50 208.50 192.00 206.50 0.0M
2021-11-18 190.50 196.50 175.50 194.50 0.0M
2021-11-17 193.50 197.00 192.50 193.50 0.0M
2021-11-16 189.00 194.50 186.00 193.50 0.0M
2021-11-15 183.00 187.00 182.00 187.00 0.0M
2021-11-12 188.00 188.00 179.00 179.50 0.0M
2021-11-11 180.50 185.00 179.00 184.00 0.0M
2021-11-10 180.00 180.00 177.50 178.00 0.0M
2021-11-09 183.00 183.00 180.00 180.00 0.0M
2021-11-08 181.00 181.00 180.00 180.00 0.0M
2021-11-05 178.50 182.50 178.50 182.50 0.0M
2021-11-04 184.00 186.00 177.00 178.50 0.0M
2021-11-03 179.00 184.50 179.00 181.50 0.0M
2021-11-02 179.50 179.50 177.50 178.00 0.0M
2021-11-01 177.50 180.50 176.00 178.00 0.0M
2021-10-29 180.50 181.50 175.00 178.50 0.0M
2021-10-28 182.00 184.00 180.00 180.50 0.0M
2021-10-27 185.00 185.50 181.50 182.00 0.0M
2021-10-26 183.00 187.00 183.00 184.00 0.0M
2021-10-25 187.00 188.00 186.00 186.00 0.0M
2021-10-22 187.00 190.00 186.50 188.50 0.0M
2021-10-21 184.00 193.00 183.00 187.00 0.0M
2021-10-20 182.00 182.00 180.50 182.00 0.0M
2021-10-19 178.50 182.00 178.50 180.50 0.0M
2021-10-18 181.50 181.50 180.00 180.00 0.0M
2021-10-15 182.00 182.00 180.00 180.50 0.0M
2021-10-14 179.50 182.00 177.50 180.50 0.0M
2021-10-13 173.00 182.00 171.50 179.50 0.0M
2021-10-12 181.00 181.00 162.50 171.00 0.0M
2021-10-08 180.50 180.50 178.50 179.00 0.0M
2021-10-07 179.00 182.00 177.00 180.50 0.0M
2021-10-06 179.50 179.50 176.50 179.00 0.0M
2021-10-05 175.00 179.00 175.00 178.50 0.0M
2021-10-04 178.50 179.50 174.50 178.50 0.0M
2021-10-01 175.00 181.00 174.50 179.00 0.0M
2021-09-30 176.00 179.00 175.00 178.50 0.0M
2021-09-29 174.00 176.00 170.50 173.50 0.0M
2021-09-28 176.00 177.50 172.50 177.00 0.0M
2021-09-27 175.00 177.00 172.00 175.50 0.0M
2021-09-24 173.00 176.00 169.50 174.50 0.0M
2021-09-23 166.00 175.00 163.50 173.00 0.0M
2021-09-22 167.50 168.00 161.00 167.00 0.0M
2021-09-17 167.50 169.00 163.50 169.00 0.0M
2021-09-16 165.00 168.00 163.50 166.00 0.0M
2021-09-15 165.00 169.50 165.00 166.50 0.0M
2021-09-14 166.00 169.50 164.00 167.50 0.0M
2021-09-10 168.00 171.00 164.50 171.00 0.0M
2021-09-09 170.00 170.00 170.00 170.00 0.0M
2021-09-08 167.00 167.00 163.00 164.50 0.0M
2021-09-07 171.50 171.50 168.00 171.50 0.0M
2021-09-06 173.50 173.50 171.50 171.50 0.0M
2021-09-03 174.50 175.00 173.00 174.00 0.0M
2021-09-02 172.00 174.50 172.00 174.00 0.0M
2021-09-01 172.50 173.50 172.00 172.00 0.0M
2021-08-31 175.00 175.00 172.50 172.50 0.0M
2021-08-30 178.00 178.00 174.50 175.00 0.0M
2021-08-27 172.00 178.00 171.50 178.00 0.0M
2021-08-26 176.00 177.50 173.50 174.00 0.0M
2021-08-25 178.00 178.50 177.00 177.00 0.0M
2021-08-24 176.50 180.00 175.00 178.00 0.0M
2021-08-23 179.50 182.00 172.50 177.00 0.0M
2021-08-20 177.00 180.50 176.50 178.50 0.0M
2021-08-19 173.00 180.50 171.50 179.00 0.0M
2021-08-18 170.00 178.00 170.00 176.00 0.0M
2021-08-17 173.00 173.00 171.50 171.50 0.0M
2021-08-16 175.00 175.00 172.50 174.50 0.0M
2021-08-13 179.00 180.00 175.00 175.00 0.0M
2021-08-12 180.50 180.50 177.00 179.00 0.0M
2021-08-11 176.00 179.50 173.00 178.00 0.0M
2021-08-10 179.50 179.50 177.50 178.50 0.0M
2021-08-09 184.50 184.50 181.00 181.00 0.0M
2021-08-06 179.50 186.00 175.00 186.00 0.0M
2021-08-05 177.00 179.50 177.00 179.50 0.0M
2021-08-04 182.00 182.00 179.00 180.00 0.0M
2021-08-03 181.00 182.50 179.00 180.50 0.0M
2021-08-02 183.00 183.50 177.00 182.00 0.0M
2021-07-30 183.50 183.50 181.00 181.00 0.0M
2021-07-29 185.00 187.00 181.50 182.50 0.0M
2021-07-28 184.00 184.00 172.00 181.50 0.0M
2021-07-27 185.00 185.50 181.00 182.50 0.0M
2021-07-26 188.50 190.00 184.50 184.50 0.0M
2021-07-23 184.50 187.50 183.00 187.50 0.0M
2021-07-22 185.00 186.00 182.00 184.50 0.0M
2021-07-21 191.00 191.00 182.00 182.50 0.0M
2021-07-20 192.00 192.00 184.00 187.00 0.0M
2021-07-19 195.00 195.00 192.50 193.00 0.0M
2021-07-16 195.50 198.50 193.50 194.00 0.0M
2021-07-15 191.50 192.00 188.00 192.00 0.0M
2021-07-14 191.00 194.00 188.00 189.00 0.0M
2021-07-13 191.50 197.00 189.50 190.00 0.0M
2021-07-12 189.00 191.00 187.50 191.00 0.0M
2021-07-09 189.00 189.00 186.00 189.00 0.0M
2021-07-08 195.00 195.00 185.50 185.50 0.0M
2021-07-07 190.50 198.00 190.00 192.00 0.0M
2021-07-06 200.00 207.50 192.00 194.00 0.0M
2021-07-05 182.00 191.00 182.00 189.00 0.0M
2021-07-02 184.00 184.00 179.00 182.00 0.0M
2021-07-01 185.00 187.00 182.00 182.50 0.0M
2021-06-30 183.50 186.00 182.00 184.50 0.0M
2021-06-29 182.50 182.50 179.00 181.00 0.0M
2021-06-28 182.50 183.00 179.00 182.50 0.0M
2021-06-25 184.00 184.00 181.50 182.00 0.0M
2021-06-24 181.00 182.50 181.00 181.50 0.0M
2021-06-23 186.00 188.50 180.00 182.00 0.0M
2021-06-22 186.00 191.00 184.00 184.00 0.0M
2021-06-21 185.00 185.00 181.50 182.00 0.0M
2021-06-18 185.00 185.50 183.50 185.50 0.0M
2021-06-17 182.00 186.00 182.00 185.00 0.0M
2021-06-16 182.00 184.00 179.50 181.50 0.0M
2021-06-15 181.00 182.00 180.00 180.00 0.0M
2021-06-11 184.00 186.00 176.00 182.50 0.0M
2021-06-10 185.00 185.00 183.00 183.50 0.0M
2021-06-09 185.00 185.00 184.00 184.00 0.0M
2021-06-08 189.00 189.00 185.00 185.00 0.0M
2021-06-07 187.00 189.00 184.00 185.00 0.0M
2021-06-04 186.50 191.00 186.50 191.00 0.0M
2021-06-03 186.50 191.00 186.50 189.50 0.0M
2021-06-02 194.00 198.00 187.00 188.00 0.0M
2021-06-01 190.50 192.00 189.50 191.00 0.0M
2021-05-31 190.00 191.00 185.00 190.50 0.0M
2021-05-28 186.00 191.00 186.00 190.50 0.0M
2021-05-27 192.00 192.00 189.50 189.50 0.0M
2021-05-26 194.00 194.50 189.00 189.00 0.0M
2021-05-25 189.50 194.00 189.50 192.00 0.0M
2021-05-24 192.00 192.00 189.50 189.50 0.0M
2021-05-21 199.50 201.50 187.00 187.00 0.0M
2021-05-20 191.00 191.00 185.00 185.00 0.0M
2021-05-19 181.00 187.00 181.00 187.00 0.0M
2021-05-18 174.00 187.50 174.00 182.50 0.0M
2021-05-17 175.00 180.00 170.00 172.50 0.0M
2021-05-14 188.00 190.50 181.00 182.00 0.0M
2021-05-13 185.00 192.00 180.50 183.00 0.0M
2021-05-12 198.50 198.50 176.00 195.00 0.0M
2021-05-11 206.00 207.00 192.50 195.50 0.0M
2021-05-10 220.50 221.50 212.00 212.00 0.0M
2021-05-07 230.00 230.00 218.00 222.00 0.0M
2021-05-06 209.00 219.00 205.00 213.00 0.0M
2021-05-05 210.00 210.00 203.00 203.50 0.0M
2021-05-04 217.00 217.00 191.00 202.00 0.0M
2021-05-03 217.00 223.00 212.00 212.00 0.0M
2021-04-29 224.00 226.50 216.50 217.50 0.0M
2021-04-28 220.50 223.00 218.50 223.00 0.0M
2021-04-27 219.00 221.50 215.00 219.50 0.0M
2021-04-26 222.50 232.00 217.00 219.00 0.0M
2021-04-23 225.50 232.00 225.50 229.00 0.0M
2021-04-22 248.00 249.50 224.00 228.00 0.0M
2021-04-21 225.00 240.00 222.00 240.00 0.0M
2021-04-20 227.00 232.00 219.00 222.00 0.0M
2021-04-19 221.00 230.00 218.00 227.00 0.0M
2021-04-16 218.00 224.00 215.50 218.00 0.0M
2021-04-15 208.00 215.50 208.00 213.50 0.0M
2021-04-14 217.50 220.00 198.00 203.50 0.0M
2021-04-13 228.00 235.00 214.00 217.50 0.0M
2021-04-12 217.50 230.00 217.00 223.00 0.0M
2021-04-09 223.50 226.00 214.00 214.50 0.0M
2021-04-08 192.50 210.00 192.50 210.00 0.0M
2021-04-07 186.00 199.00 186.00 191.00 0.0M
2021-04-06 181.00 187.00 181.00 184.50 0.0M
2021-04-01 180.00 181.50 175.00 179.50 0.0M
2021-03-31 180.00 183.00 179.00 180.00 0.0M
2021-03-30 179.00 181.50 178.50 180.00 0.0M
2021-03-29 177.50 182.50 177.50 178.50 0.0M
2021-03-26 178.00 180.00 178.00 178.00 0.0M
2021-03-25 176.00 183.00 176.00 178.50 0.0M
2021-03-24 176.00 176.50 176.00 176.00 0.0M
2021-03-23 176.00 177.00 176.00 176.00 0.0M
2021-03-22 175.50 176.00 175.50 175.50 0.0M
2021-03-19 175.00 176.00 174.00 175.50 0.0M
2021-03-18 176.00 176.50 175.00 176.50 0.0M
2021-03-17 179.00 179.00 176.00 176.50 0.0M
2021-03-16 179.50 179.50 175.50 179.00 0.0M
2021-03-15 176.00 178.50 176.00 178.50 0.0M
2021-03-12 176.50 177.00 176.00 177.00 0.0M
2021-03-11 177.50 177.50 175.00 176.50 0.0M
2021-03-10 181.00 181.00 178.00 179.00 0.0M
2021-03-09 179.50 182.50 178.50 180.50 0.0M
2021-03-08 179.50 185.00 179.50 180.00 0.0M
2021-03-05 175.00 179.00 175.00 179.00 0.0M
2021-03-04 176.50 177.50 174.00 175.50 0.0M
2021-03-03 176.00 176.00 173.50 176.00 0.0M
2021-03-02 177.00 177.00 174.00 174.50 0.0M
2021-02-26 176.50 178.00 176.00 176.50 0.0M
2021-02-25 180.00 180.00 178.00 178.00 0.0M
2021-02-24 182.00 182.00 178.00 178.00 0.0M
2021-02-23 178.00 184.00 177.00 182.00 0.0M
2021-02-22 175.00 178.00 174.00 176.00 0.0M
2021-02-19 174.50 179.00 173.00 174.00 0.0M
2021-02-18 184.00 184.00 175.00 176.00 0.0M
2021-02-17 190.00 190.00 180.00 183.00 0.0M
2021-02-05 202.00 203.00 187.00 189.00 0.0M
2021-02-04 192.00 197.00 189.50 194.00 0.0M
2021-02-03 190.00 193.50 189.00 191.50 0.0M
2021-02-02 187.00 190.00 187.00 190.00 0.0M
2021-02-01 186.50 190.00 182.00 187.00 0.0M
2021-01-29 187.00 187.50 186.00 186.50 0.0M
2021-01-28 183.00 186.00 183.00 185.00 0.0M
2021-01-27 180.50 183.00 180.50 183.00 0.0M
2021-01-26 184.00 184.00 181.00 182.50 0.0M
2021-01-25 182.00 183.50 181.00 182.00 0.0M
2021-01-22 181.00 182.00 180.00 182.00 0.0M
2021-01-21 181.50 183.50 178.00 180.00 0.0M
2021-01-20 178.00 183.50 178.00 180.00 0.0M
2021-01-19 174.00 178.50 173.00 178.00 0.0M
2021-01-18 180.00 180.00 172.00 174.00 0.0M
2021-01-15 191.00 191.00 182.00 185.00 0.0M
2021-01-14 195.00 197.50 191.00 192.50 0.0M
2021-01-13 186.50 198.50 186.50 195.00 0.0M
2021-01-12 185.00 193.00 183.00 185.50 0.0M
2021-01-11 177.50 192.00 177.00 185.00 0.0M
2021-01-08 168.00 176.50 168.00 176.00 0.0M
2021-01-07 175.00 177.50 173.50 176.00 0.0M
2021-01-06 176.00 180.00 174.00 174.00 0.0M
2021-01-05 171.50 177.50 171.50 175.50 0.0M
2021-01-04 172.00 173.00 171.00 172.00 0.0M