Nien Hsing Textile Co Ltd (1451)

1451
🏛️ 대만 →
17.75
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
2021-12-30 21.15 21.15 21.00 21.05 0.0M
2021-12-29 21.15 21.15 20.90 21.05 0.1M
2021-12-28 21.15 21.15 20.90 20.90 0.2M
2021-12-27 21.20 21.25 21.15 21.15 0.1M
2021-12-24 21.20 21.30 20.95 21.20 0.1M
2021-12-23 21.25 21.25 20.95 21.20 0.1M
2021-12-22 21.05 21.20 20.95 21.15 0.1M
2021-12-21 21.20 21.25 21.00 21.00 0.2M
2021-12-20 21.40 21.40 21.15 21.20 0.1M
2021-12-17 20.90 21.50 20.80 21.40 0.5M
2021-12-16 20.50 21.10 20.50 21.00 0.3M
2021-12-15 20.40 20.55 20.40 20.40 0.1M
2021-12-14 20.50 20.65 20.45 20.45 0.1M
2021-12-13 20.40 20.65 20.40 20.55 0.2M
2021-12-10 20.55 20.55 20.35 20.40 0.1M
2021-12-09 20.55 20.65 20.55 20.60 0.1M
2021-12-08 20.70 20.70 20.55 20.55 0.1M
2021-12-07 20.35 20.40 20.30 20.40 0.1M
2021-12-06 20.30 20.45 20.30 20.35 0.1M
2021-12-03 20.35 20.70 20.35 20.40 0.1M
2021-12-02 20.45 20.50 20.30 20.35 0.1M
2021-12-01 20.60 20.60 20.30 20.45 0.1M
2021-11-30 20.85 20.85 20.50 20.65 0.0M
2021-11-29 20.20 20.50 20.00 20.35 0.2M
2021-11-26 21.00 21.00 20.45 20.55 1.2M
2021-11-25 21.00 21.10 20.90 21.00 0.1M
2021-11-24 21.10 21.10 20.95 21.00 0.1M
2021-11-23 21.35 21.35 21.05 21.10 0.1M
2021-11-22 21.30 21.35 21.20 21.20 0.1M
2021-11-19 21.45 21.45 21.20 21.30 0.1M
2021-11-18 21.30 21.45 21.20 21.45 0.2M
2021-11-17 21.35 21.40 21.25 21.30 0.1M
2021-11-16 21.35 21.50 21.30 21.35 0.2M
2021-11-15 21.40 21.40 21.10 21.20 0.1M
2021-11-12 21.20 21.30 21.15 21.30 0.1M
2021-11-11 21.40 21.40 20.90 21.20 0.3M
2021-11-10 21.00 21.40 20.95 21.00 0.2M
2021-11-09 21.50 21.50 20.90 21.00 0.3M
2021-11-08 21.50 21.75 21.20 21.50 0.4M
2021-11-05 21.45 21.50 21.25 21.25 0.1M
2021-11-04 21.05 21.50 20.90 21.30 0.4M
2021-11-03 20.90 20.95 20.75 20.85 12.3M
2021-11-02 21.25 21.45 20.85 20.90 5.4M
2021-11-01 20.85 21.10 20.80 20.90 8.2M
2021-10-29 21.05 21.05 20.80 20.85 0.1M
2021-10-28 21.00 21.10 20.90 21.00 0.1M
2021-10-27 20.80 21.05 20.80 21.05 0.1M
2021-10-26 20.75 21.10 20.65 20.95 0.4M
2021-10-25 20.90 20.90 20.60 20.90 0.1M
2021-10-22 20.75 20.80 20.60 20.75 0.2M
2021-10-21 21.10 21.10 20.85 20.85 0.1M
2021-10-20 21.00 21.20 20.90 21.05 0.1M
2021-10-19 21.10 21.10 20.80 21.00 0.3M
2021-10-18 20.85 21.15 20.70 21.15 0.2M
2021-10-15 20.70 20.75 20.65 20.65 0.1M
2021-10-14 20.50 20.70 20.45 20.65 0.2M
2021-10-13 20.80 20.80 20.35 20.65 0.1M
2021-10-12 20.65 20.80 20.50 20.60 0.4M
2021-10-08 20.55 20.55 20.30 20.35 0.1M
2021-10-07 20.15 20.40 20.10 20.35 0.1M
2021-10-06 20.45 20.45 20.05 20.10 0.1M
2021-10-05 20.00 20.40 19.80 20.20 0.2M
2021-10-04 20.55 20.75 20.00 20.00 0.4M
2021-10-01 21.80 21.80 20.65 20.70 0.4M
2021-09-30 21.40 22.00 21.20 21.25 0.6M
2021-09-29 21.00 21.25 20.85 21.10 0.2M
2021-09-28 20.95 21.35 20.95 21.25 0.1M
2021-09-27 20.85 21.30 20.85 21.00 0.3M
2021-09-24 20.90 20.95 20.80 20.85 0.2M
2021-09-23 20.25 20.65 20.25 20.55 0.1M
2021-09-22 20.35 20.45 20.15 20.20 0.3M
2021-09-17 20.65 20.80 20.60 20.60 0.1M
2021-09-16 20.70 20.80 20.55 20.70 0.2M
2021-09-15 20.75 20.85 20.65 20.70 0.1M
2021-09-14 20.85 21.00 20.45 20.80 0.2M
2021-09-13 20.80 20.90 20.50 20.85 0.2M
2021-09-10 20.55 20.90 20.55 20.80 0.2M
2021-09-09 19.80 20.75 19.80 20.55 0.3M
2021-09-08 19.80 20.00 19.70 19.95 0.2M
2021-09-07 19.80 19.90 19.70 19.90 0.1M
2021-09-06 20.05 20.05 19.80 19.80 0.1M
2021-09-03 19.95 20.20 19.95 20.05 0.2M
2021-09-02 20.00 20.05 19.75 19.95 0.3M
2021-09-01 20.15 20.25 19.90 20.05 0.1M
2021-08-31 19.90 20.40 19.90 20.20 0.2M
2021-08-30 20.10 20.10 19.95 19.95 0.1M
2021-08-27 19.70 20.25 19.70 20.10 0.2M
2021-08-26 19.70 19.90 19.70 19.75 0.1M
2021-08-25 19.55 19.90 19.30 19.70 0.2M
2021-08-24 19.70 19.80 19.40 19.55 0.3M
2021-08-23 19.50 19.80 19.50 19.70 0.2M
2021-08-20 19.50 19.50 19.05 19.40 0.4M
2021-08-19 19.80 19.80 19.20 19.35 0.4M
2021-08-18 19.20 19.90 19.05 19.85 0.5M
2021-08-17 19.80 20.25 19.50 19.50 0.5M
2021-08-16 20.55 20.55 19.25 20.00 1.2M
2021-08-13 21.00 21.15 20.70 20.80 0.4M
2021-08-12 21.10 21.20 20.85 21.00 0.5M
2021-08-11 21.70 22.10 21.20 21.40 0.7M
2021-08-10 22.30 22.55 21.60 21.70 1.0M
2021-08-09 22.70 22.70 22.00 22.40 0.9M
2021-08-06 22.65 23.25 22.65 23.00 0.7M
2021-08-05 22.85 23.15 22.55 22.60 0.5M
2021-08-04 23.05 23.20 22.90 23.00 0.3M
2021-08-03 23.00 23.50 22.90 23.00 0.4M
2021-08-02 23.20 23.45 22.55 23.20 0.7M
2021-07-30 24.05 24.50 23.10 23.20 2.5M
2021-07-29 24.40 24.70 23.55 24.10 3.6M
2021-07-28 23.30 24.80 22.60 24.60 4.6M
2021-07-27 23.15 23.45 22.55 23.30 1.9M
2021-07-26 24.35 24.35 22.00 23.20 8.8M
2021-07-23 22.15 22.15 22.15 22.15 1.7M
2021-07-22 20.15 20.35 20.05 20.15 0.3M
2021-07-21 20.35 20.45 19.95 20.15 0.6M
2021-07-20 20.50 20.55 20.10 20.35 0.2M
2021-07-19 20.55 20.70 20.55 20.65 0.2M
2021-07-16 20.65 20.85 20.65 20.75 0.1M
2021-07-15 20.30 20.75 20.30 20.60 0.2M
2021-07-14 20.55 20.60 20.15 20.35 0.4M
2021-07-13 21.10 21.10 20.50 20.55 0.7M
2021-07-12 21.50 21.60 21.05 21.10 0.5M
2021-07-09 21.60 21.80 21.30 21.45 0.4M
2021-07-08 21.45 21.60 21.10 21.60 0.3M
2021-07-07 21.40 21.45 21.20 21.20 0.3M
2021-07-06 21.45 21.65 21.30 21.50 0.4M
2021-07-05 21.65 21.70 21.25 21.35 0.7M
2021-07-02 21.65 22.45 21.55 21.65 2.1M
2021-07-01 21.55 21.75 21.10 21.40 0.8M
2021-06-30 20.90 21.45 20.85 21.35 0.6M
2021-06-29 20.90 21.10 20.70 20.90 0.4M
2021-06-28 21.25 21.25 20.80 20.90 0.5M
2021-06-25 21.40 21.40 20.95 20.95 0.3M
2021-06-24 21.05 21.25 20.90 21.15 0.5M
2021-06-23 21.20 21.50 21.05 21.05 0.2M
2021-06-22 21.15 21.75 21.15 21.15 0.4M
2021-06-21 20.50 21.50 20.15 21.20 1.2M
2021-06-18 21.35 21.45 21.00 21.00 0.5M
2021-06-17 21.30 21.55 21.15 21.40 0.4M
2021-06-16 21.65 21.80 21.40 21.40 0.5M
2021-06-15 21.30 21.75 21.30 21.55 0.7M
2021-06-11 21.30 21.50 21.00 21.25 0.5M
2021-06-10 21.05 21.30 20.65 21.15 1.1M
2021-06-09 21.50 21.80 21.10 21.15 0.5M
2021-06-08 21.80 21.80 21.30 21.50 0.4M
2021-06-07 21.50 21.75 20.70 21.55 0.9M
2021-06-04 22.25 22.30 21.30 21.35 1.1M
2021-06-03 21.80 22.60 21.65 22.00 2.0M
2021-06-02 21.80 21.80 21.25 21.60 0.9M
2021-06-01 21.70 21.85 21.00 21.65 1.1M
2021-05-31 22.90 22.90 21.50 21.60 3.1M
2021-05-28 22.05 22.80 22.05 22.75 2.6M
2021-05-27 21.15 22.60 21.15 21.80 3.2M
2021-05-26 20.55 21.70 20.10 21.15 1.8M
2021-05-25 23.55 24.30 20.65 21.20 10.1M
2021-05-24 20.20 22.15 19.85 22.15 4.4M
2021-05-21 19.35 20.30 19.25 20.15 1.1M
2021-05-20 19.00 19.45 18.50 18.95 0.7M
2021-05-19 19.00 19.40 18.60 18.95 0.4M
2021-05-18 18.10 19.30 17.85 19.00 0.9M
2021-05-17 18.00 18.40 17.25 17.70 1.2M
2021-05-14 20.35 20.35 18.30 18.95 1.7M
2021-05-13 19.20 20.40 18.70 19.10 2.3M
2021-05-12 23.80 23.80 20.70 20.70 3.7M
2021-05-11 23.00 24.55 21.80 23.00 7.1M
2021-05-10 20.80 22.35 20.75 22.35 3.2M
2021-05-07 20.90 20.90 20.15 20.35 0.5M
2021-05-06 20.30 20.85 20.15 20.30 0.4M
2021-05-05 20.25 20.65 19.80 20.30 0.5M
2021-05-04 21.10 21.30 19.55 20.25 1.3M
2021-05-03 21.30 21.95 20.85 21.05 1.2M
2021-04-29 21.35 21.60 20.90 21.25 0.7M
2021-04-28 20.90 21.25 20.55 21.10 1.1M
2021-04-27 20.50 20.80 20.30 20.70 0.8M
2021-04-26 20.30 20.70 20.00 20.50 0.8M
2021-04-23 20.20 20.40 19.75 20.00 1.5M
2021-04-22 21.40 21.45 19.95 20.20 2.2M
2021-04-21 19.95 21.00 19.85 20.90 1.7M
2021-04-20 20.00 20.95 19.90 20.00 1.8M
2021-04-19 19.50 20.15 19.50 20.00 2.6M
2021-04-16 19.00 19.50 19.00 19.30 2.0M
2021-04-15 18.15 18.90 18.00 18.90 1.0M
2021-04-14 18.35 18.35 17.75 18.20 0.6M
2021-04-13 18.40 18.70 18.35 18.35 0.9M
2021-04-12 18.05 18.35 18.05 18.35 1.4M
2021-04-09 17.80 18.10 17.75 18.05 0.9M
2021-04-08 17.40 17.80 17.40 17.70 0.6M
2021-04-07 17.20 17.60 17.20 17.40 0.3M
2021-04-06 17.30 17.45 17.20 17.20 0.4M
2021-04-01 17.20 17.25 17.15 17.25 0.2M
2021-03-31 17.45 17.45 17.00 17.20 0.4M
2021-03-30 17.50 17.55 17.35 17.50 0.2M
2021-03-29 17.55 17.80 17.35 17.45 0.7M
2021-03-26 17.20 17.85 17.20 17.40 0.8M
2021-03-25 16.45 17.70 16.45 17.15 0.9M
2021-03-24 16.50 16.55 16.35 16.45 0.2M
2021-03-23 16.40 16.50 16.35 16.40 0.3M
2021-03-22 16.35 16.40 16.15 16.35 1.1M
2021-03-19 16.90 16.90 16.30 16.30 3.9M
2021-03-18 16.45 17.15 16.45 16.90 0.5M
2021-03-17 16.60 16.60 16.40 16.45 0.2M
2021-03-16 16.60 16.60 16.40 16.50 0.1M
2021-03-15 16.35 16.50 16.35 16.40 0.3M
2021-03-12 16.45 16.50 16.25 16.45 0.2M
2021-03-11 16.30 16.40 16.25 16.40 0.2M
2021-03-10 16.40 16.40 16.25 16.30 0.1M
2021-03-09 16.40 16.40 16.25 16.40 0.1M
2021-03-08 16.35 16.35 16.25 16.35 0.2M
2021-03-05 16.25 16.30 16.15 16.30 0.3M
2021-03-04 16.25 16.30 16.15 16.25 0.2M
2021-03-03 16.20 16.35 16.20 16.25 0.1M
2021-03-02 16.25 16.30 16.20 16.25 0.1M
2021-02-26 16.30 16.30 16.20 16.25 0.1M
2021-02-25 16.35 16.35 16.20 16.30 0.2M
2021-02-24 16.40 16.40 16.15 16.20 0.2M
2021-02-23 16.15 16.35 16.15 16.30 0.2M
2021-02-22 16.20 16.40 16.15 16.20 0.3M
2021-02-19 16.10 16.30 16.10 16.25 0.1M
2021-02-18 15.95 16.30 15.95 16.30 0.2M
2021-02-17 16.00 16.00 15.85 15.95 0.1M
2021-02-05 15.75 16.05 15.75 15.85 0.1M
2021-02-04 15.75 16.05 15.75 15.80 0.1M
2021-02-03 15.85 16.00 15.80 15.95 0.1M
2021-02-02 15.60 16.10 15.60 15.90 0.1M
2021-02-01 15.65 15.70 15.50 15.65 0.1M
2021-01-29 15.85 15.85 15.65 15.65 0.2M
2021-01-28 15.95 16.05 15.90 15.95 0.1M
2021-01-27 16.15 16.15 16.00 16.00 0.1M
2021-01-26 16.20 16.20 16.00 16.00 0.1M
2021-01-25 16.15 16.25 16.15 16.20 0.1M
2021-01-22 16.00 16.50 16.00 16.10 0.1M
2021-01-21 16.20 16.40 15.95 16.00 0.2M
2021-01-20 16.45 16.50 16.20 16.25 0.2M
2021-01-19 16.50 16.50 16.45 16.45 0.1M
2021-01-18 16.55 16.65 16.45 16.50 0.1M
2021-01-15 16.80 16.85 16.65 16.65 0.2M
2021-01-14 16.90 16.90 16.80 16.85 0.1M
2021-01-13 16.85 17.00 16.85 16.90 0.1M
2021-01-12 17.00 17.05 16.85 16.85 0.1M
2021-01-11 17.00 17.05 17.00 17.05 0.1M
2021-01-08 17.00 17.10 16.80 16.95 0.2M
2021-01-07 16.90 17.10 16.90 16.95 0.2M
2021-01-06 17.30 17.35 16.80 16.95 0.4M
2021-01-05 17.35 17.50 17.30 17.40 0.1M
2021-01-04 17.65 17.65 17.35 17.40 0.2M