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
2022-12-30 80.30 81.00 80.10 80.10 0.0M
2022-12-29 80.10 80.20 80.00 80.10 0.0M
2022-12-28 82.00 82.00 80.30 80.50 0.0M
2022-12-27 81.00 81.00 80.00 80.00 0.0M
2022-12-26 82.30 82.30 82.30 82.30 0.0M
2022-12-23 80.60 81.00 78.70 80.40 0.0M
2022-12-22 82.20 82.20 81.00 81.00 0.0M
2022-12-21 80.10 80.10 80.10 80.10 0.0M
2022-12-20 80.40 80.40 80.10 80.10 0.0M
2022-12-19 80.60 80.70 80.60 80.60 0.0M
2022-12-16 81.80 81.80 80.20 80.90 0.0M
2022-12-15 82.50 82.60 81.80 82.00 0.0M
2022-12-14 81.00 82.10 81.00 81.80 0.0M
2022-12-13 81.40 81.70 81.10 81.70 0.0M
2022-12-12 83.20 83.20 81.00 82.00 0.0M
2022-12-09 86.80 86.80 83.30 83.30 0.0M
2022-12-08 86.00 86.00 84.90 84.90 0.0M
2022-12-07 86.00 86.00 86.00 86.00 0.0M
2022-12-06 86.10 86.50 86.10 86.10 0.0M
2022-12-05 85.70 86.20 84.90 86.10 0.0M
2022-12-02 85.50 85.90 83.80 84.90 0.0M
2022-12-01 82.60 86.80 82.60 83.30 0.0M
2022-11-30 81.40 81.40 81.40 81.40 0.0M
2022-11-29 79.80 82.50 79.80 82.50 0.0M
2022-11-28 79.80 79.80 79.00 79.30 0.0M
2022-11-25 81.50 82.40 80.80 80.80 0.0M
2022-11-24 80.50 81.20 80.50 81.20 0.0M
2022-11-23 80.80 81.80 80.00 80.50 0.0M
2022-11-22 80.50 80.50 80.20 80.20 0.0M
2022-11-21 82.40 82.50 80.90 82.00 0.0M
2022-11-18 80.80 82.50 80.80 82.40 0.0M
2022-11-17 80.20 82.90 80.20 81.30 0.0M
2022-11-16 80.20 80.50 80.00 80.10 0.0M
2022-11-15 79.30 80.60 79.30 79.90 0.0M
2022-11-14 78.60 81.50 78.60 79.20 0.0M
2022-11-11 83.40 83.40 79.50 81.90 0.0M
2022-11-10 84.00 85.20 83.30 83.30 0.0M
2022-11-09 85.00 85.00 83.80 84.80 0.0M
2022-11-08 83.00 85.10 83.00 85.10 0.0M
2022-11-07 84.10 84.80 84.10 84.60 0.0M
2022-11-04 82.70 85.00 82.70 83.50 0.0M
2022-11-03 79.30 81.00 79.30 80.50 0.0M
2022-11-02 78.70 79.80 78.70 79.30 0.0M
2022-11-01 78.80 80.00 78.80 80.00 0.0M
2022-10-31 79.50 82.00 76.00 77.80 0.0M
2022-10-28 79.90 79.90 77.10 79.40 0.0M
2022-10-27 80.10 82.50 79.90 81.10 0.0M
2022-10-26 83.20 84.50 82.50 82.50 0.0M
2022-10-25 87.00 87.00 85.00 85.90 0.0M
2022-10-24 89.50 90.30 87.00 87.20 0.0M
2022-10-21 87.40 87.40 86.70 86.70 0.0M
2022-10-20 90.00 90.00 87.40 87.40 0.0M
2022-10-19 90.50 92.80 89.40 89.40 0.0M
2022-10-18 88.10 89.00 88.00 89.00 0.0M
2022-10-17 84.00 86.90 83.70 86.90 0.0M
2022-10-14 90.90 91.70 88.00 90.30 0.0M
2022-10-13 90.00 90.00 86.00 88.30 0.0M
2022-10-12 93.80 93.80 90.00 92.90 0.0M
2022-10-11 95.60 95.60 93.00 93.80 0.0M
2022-10-07 97.80 97.80 96.20 96.20 0.0M
2022-10-06 97.80 97.80 97.80 97.80 0.0M
2022-10-05 94.80 97.90 94.80 96.50 0.0M
2022-10-04 96.60 96.60 95.60 96.10 0.0M
2022-10-03 93.80 97.00 93.80 96.00 0.0M
2022-09-30 93.50 97.00 93.40 97.00 0.0M
2022-09-29 94.90 95.80 92.40 93.40 0.0M
2022-09-28 96.50 96.50 93.80 94.20 0.0M
2022-09-27 95.00 96.00 94.00 96.00 0.0M
2022-09-26 94.00 98.80 94.00 94.00 0.0M
2022-09-23 99.00 99.60 98.00 99.60 0.0M
2022-09-22 102.00 102.00 99.00 100.00 0.0M
2022-09-21 101.50 101.50 101.50 101.50 0.0M
2022-09-20 102.50 102.50 99.60 101.50 0.0M
2022-09-19 100.00 100.00 100.00 100.00 0.0M
2022-09-16 102.00 102.00 101.00 101.00 0.0M
2022-09-15 102.00 104.50 101.00 102.00 0.0M
2022-09-14 103.00 106.50 102.50 105.00 0.0M
2022-09-13 103.00 104.50 103.00 103.00 0.0M
2022-09-12 101.00 103.50 101.00 103.00 0.0M
2022-09-08 101.00 101.50 101.00 101.50 0.0M
2022-09-07 102.00 102.00 101.50 102.00 0.0M
2022-09-06 102.50 102.50 102.00 102.00 0.0M
2022-09-05 103.00 103.50 101.00 103.00 0.0M
2022-09-02 101.00 103.00 101.00 101.50 0.0M
2022-09-01 101.50 102.00 101.00 101.50 0.0M
2022-08-31 102.50 103.00 101.50 103.00 0.0M
2022-08-30 104.00 104.00 102.00 102.50 0.0M
2022-08-29 102.50 104.00 100.50 103.00 0.0M
2022-08-26 104.50 104.50 102.00 103.00 0.0M
2022-08-25 102.00 104.00 101.00 103.50 0.0M
2022-08-24 105.50 105.50 100.50 101.50 0.0M
2022-08-23 107.00 107.00 100.50 104.00 0.0M
2022-08-22 116.00 116.00 109.00 109.00 0.0M
2022-08-19 118.00 120.50 115.00 115.00 0.0M
2022-08-18 112.00 119.00 109.50 116.00 0.0M
2022-08-17 117.00 122.50 113.00 113.00 0.0M
2022-08-16 103.00 111.50 103.00 111.50 0.0M
2022-08-15 100.50 101.50 100.50 101.50 0.0M
2022-08-12 99.70 100.50 99.70 99.70 0.0M
2022-08-11 97.00 100.00 96.00 99.60 0.0M
2022-08-10 98.00 98.00 97.40 97.40 0.0M
2022-08-09 97.00 99.00 97.00 97.60 0.0M
2022-08-08 97.90 99.00 97.40 97.40 0.0M
2022-08-05 98.00 98.00 97.30 97.30 0.0M
2022-08-04 98.00 98.00 96.80 97.30 0.0M
2022-08-03 98.00 98.00 97.60 97.60 0.0M
2022-08-02 98.80 98.80 96.80 96.80 0.0M
2022-08-01 97.80 99.50 96.80 98.30 0.0M
2022-07-29 98.00 98.00 96.70 97.80 0.0M
2022-07-28 96.50 97.90 96.50 97.90 0.0M
2022-07-27 98.00 98.00 96.20 97.00 0.0M
2022-07-26 99.90 102.00 98.00 98.60 0.0M
2022-07-25 99.30 99.90 99.30 99.90 0.0M
2022-07-22 100.00 100.50 99.80 99.80 0.0M
2022-07-21 100.50 102.50 100.00 101.50 0.0M
2022-07-20 100.50 105.00 100.00 102.00 0.0M
2022-07-19 99.70 102.00 99.00 102.00 0.0M
2022-07-18 100.50 101.00 100.50 101.00 0.0M
2022-07-15 100.50 100.50 100.50 100.50 0.0M
2022-07-14 100.00 100.00 99.60 99.60 0.0M
2022-07-13 100.00 103.00 99.90 101.00 0.0M
2022-07-12 99.90 100.00 99.50 99.80 0.0M
2022-07-11 99.50 99.50 99.30 99.30 0.0M
2022-07-08 100.50 100.50 99.50 99.50 0.0M
2022-07-07 98.00 100.50 98.00 100.00 0.0M
2022-07-06 98.10 99.50 98.00 98.00 0.0M
2022-07-05 98.00 101.00 98.00 101.00 0.0M
2022-07-04 97.00 98.80 95.00 97.50 0.0M
2022-07-01 105.00 106.00 99.80 100.00 0.0M
2022-06-30 110.00 110.00 105.00 108.00 0.0M
2022-06-29 110.00 111.00 107.50 108.50 0.0M
2022-06-27 116.00 116.00 116.00 116.00 0.0M
2022-06-24 113.50 113.50 111.00 113.00 0.0M
2022-06-23 110.50 112.00 108.50 112.00 0.0M
2022-06-22 113.00 114.00 110.50 111.00 0.0M
2022-06-21 113.00 116.50 113.00 114.50 0.0M
2022-06-20 120.00 121.00 110.00 112.00 0.0M
2022-06-17 119.00 119.50 118.00 119.50 0.0M
2022-06-16 118.00 119.00 117.00 118.50 0.0M
2022-06-15 117.00 119.00 113.50 117.00 0.0M
2022-06-14 128.50 128.50 117.50 118.00 0.0M
2022-06-13 133.00 137.00 125.50 128.50 0.0M
2022-06-10 119.00 125.00 119.00 125.00 0.0M
2022-06-09 105.00 114.00 105.00 114.00 0.0M
2022-06-08 102.50 105.00 102.50 104.00 0.0M
2022-06-07 102.00 103.00 101.50 102.00 0.0M
2022-06-06 100.00 103.00 100.00 102.00 0.0M
2022-06-02 100.00 101.00 99.50 100.00 0.0M
2022-06-01 98.70 101.00 98.70 99.90 0.0M
2022-05-31 98.80 98.90 98.50 98.50 0.0M
2022-05-30 98.70 100.00 98.60 98.60 0.0M
2022-05-27 96.20 99.90 96.20 98.50 0.0M
2022-05-26 96.30 96.30 96.00 96.00 0.0M
2022-05-25 96.80 96.80 96.00 96.10 0.0M
2022-05-24 98.20 98.30 96.60 96.60 0.0M
2022-05-23 99.20 99.20 96.90 97.90 0.0M
2022-05-20 99.20 99.20 98.90 98.90 0.0M
2022-05-19 99.00 99.00 99.00 99.00 0.0M
2022-05-18 100.00 100.00 99.00 99.00 0.0M
2022-05-17 96.00 102.50 96.00 100.00 0.0M
2022-05-16 94.00 96.50 94.00 95.90 0.0M
2022-05-13 90.00 93.90 90.00 93.90 0.0M
2022-05-12 89.30 90.80 88.00 89.00 0.0M
2022-05-11 93.90 95.20 93.90 95.20 0.0M
2022-05-10 97.00 97.00 92.00 93.00 0.0M
2022-05-09 98.10 99.50 97.50 98.00 0.0M
2022-05-06 99.50 100.50 99.50 100.00 0.0M
2022-05-05 101.00 101.00 99.20 101.00 0.0M
2022-05-04 100.00 101.00 99.90 101.00 0.0M
2022-04-29 103.00 103.00 100.00 100.00 0.0M
2022-04-27 98.60 100.50 98.30 99.70 0.0M
2022-04-25 98.00 100.00 98.00 98.30 0.0M
2022-04-22 101.00 101.50 99.90 101.50 0.0M
2022-04-21 103.00 103.00 101.50 101.50 0.0M
2022-04-20 104.50 105.50 102.50 104.00 0.0M
2022-04-19 111.00 111.00 103.50 104.00 0.0M
2022-04-18 111.00 111.50 105.00 109.00 0.0M
2022-04-15 118.50 118.50 111.00 113.00 0.0M
2022-04-14 130.00 130.00 121.50 121.50 0.0M
2022-04-13 133.00 135.00 130.50 133.50 0.0M
2022-04-12 139.00 141.50 131.50 131.50 0.0M
2022-04-11 137.50 142.50 137.50 142.00 0.0M
2022-04-08 144.00 144.00 144.00 144.00 0.0M
2022-04-07 148.50 148.50 144.00 145.00 0.0M
2022-04-06 144.50 146.00 144.50 146.00 0.0M
2022-04-01 147.00 148.00 143.00 143.50 0.0M
2022-03-31 150.50 150.50 150.00 150.00 0.0M
2022-03-30 155.50 155.50 149.50 152.00 0.0M
2022-03-29 149.50 153.50 149.50 151.00 0.0M
2022-03-28 146.00 147.50 144.00 147.50 0.0M
2022-03-25 147.00 148.00 145.00 146.00 0.0M
2022-03-24 146.00 150.00 146.00 149.00 0.0M
2022-03-23 150.00 150.50 150.00 150.00 0.0M
2022-03-22 148.00 153.50 148.00 150.00 0.0M
2022-03-21 143.00 150.00 143.00 145.50 0.0M
2022-03-18 144.00 144.50 142.00 143.00 0.0M
2022-03-17 147.50 147.50 141.00 147.00 0.0M
2022-03-16 148.00 148.00 139.50 140.50 0.0M
2022-03-15 159.50 159.50 150.00 150.00 0.0M
2022-03-14 161.00 161.00 157.00 157.00 0.0M
2022-03-11 164.50 164.50 156.50 158.00 0.0M
2022-03-10 160.00 161.00 158.00 158.00 0.0M
2022-03-09 160.00 163.00 154.50 161.50 0.0M
2022-03-08 160.00 160.00 152.00 157.00 0.0M
2022-03-07 160.50 164.00 150.50 160.00 0.0M
2022-03-04 164.00 164.50 160.00 164.00 0.0M
2022-03-03 166.50 166.50 164.00 165.00 0.0M
2022-03-02 164.50 165.50 163.00 163.00 0.0M
2022-03-01 166.00 167.00 164.00 164.50 0.0M
2022-02-25 162.00 165.50 162.00 165.00 0.0M
2022-02-24 170.00 170.00 159.50 159.50 0.0M
2022-02-23 169.00 171.00 169.00 170.00 0.0M
2022-02-22 172.50 172.50 169.00 171.00 0.0M
2022-02-21 178.00 178.50 174.00 176.50 0.0M
2022-02-18 181.50 181.50 179.00 179.00 0.0M
2022-02-17 188.50 188.50 180.50 181.50 0.0M
2022-02-16 186.00 188.50 186.00 188.50 0.0M
2022-02-15 183.50 185.50 179.00 185.50 0.0M
2022-02-14 182.50 188.50 182.50 185.00 0.0M
2022-02-11 187.00 189.50 187.00 189.00 0.0M
2022-02-10 191.00 191.00 186.50 189.50 0.0M
2022-02-09 190.50 192.50 190.00 191.00 0.0M
2022-02-08 187.00 194.00 187.00 191.00 0.0M
2022-02-07 195.00 195.00 185.00 190.50 0.0M
2022-01-26 190.00 194.00 190.00 190.00 0.0M
2022-01-25 194.00 194.00 190.00 190.00 0.0M
2022-01-24 197.00 197.00 188.00 194.00 0.0M
2022-01-21 201.50 202.00 195.50 197.00 0.0M
2022-01-20 206.50 206.50 203.50 204.50 0.0M
2022-01-19 208.50 208.50 203.50 203.50 0.0M
2022-01-18 203.50 214.50 203.50 210.00 0.0M
2022-01-17 200.50 202.50 200.00 201.00 0.0M
2022-01-14 200.00 202.50 195.00 200.50 0.0M
2022-01-13 204.00 204.00 199.00 201.50 0.0M
2022-01-12 205.00 205.00 202.00 203.00 0.0M
2022-01-11 205.00 209.00 202.00 202.50 0.0M
2022-01-10 200.50 203.00 200.00 201.50 0.0M
2022-01-07 208.50 208.50 200.50 204.00 0.0M
2022-01-06 210.00 213.00 208.50 209.00 0.0M
2022-01-05 215.50 217.50 204.50 210.00 0.0M
2022-01-04 221.50 222.00 218.00 218.00 0.0M
2022-01-03 224.50 225.00 222.00 222.00 0.0M