Nien Hsing Textile Co Ltd (1451)

1451
🏛️ 대만 →
17.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 19.90 19.95 19.55 19.60 0.5M
2024-12-30 20.10 20.10 19.85 19.90 0.1M
2024-12-27 20.00 20.10 20.00 20.05 0.1M
2024-12-26 20.05 20.15 20.00 20.00 0.1M
2024-12-25 19.95 20.15 19.95 20.00 0.1M
2024-12-24 20.10 20.15 19.50 19.95 0.1M
2024-12-23 19.95 20.20 19.95 20.10 0.1M
2024-12-20 20.00 20.20 19.90 20.00 0.1M
2024-12-19 20.25 20.25 19.80 20.00 0.2M
2024-12-18 20.30 20.50 20.30 20.35 0.1M
2024-12-17 20.25 20.45 20.25 20.30 0.1M
2024-12-16 20.55 20.75 20.30 20.35 0.1M
2024-12-13 20.60 20.80 20.50 20.60 0.1M
2024-12-12 20.95 21.05 20.55 20.65 0.4M
2024-12-11 20.85 20.95 20.80 20.90 0.1M
2024-12-10 20.80 21.10 20.70 20.75 0.4M
2024-12-09 21.00 21.05 20.85 20.85 0.2M
2024-12-06 20.95 21.00 20.90 20.90 0.4M
2024-12-05 21.05 21.10 20.75 20.90 0.2M
2024-12-04 21.25 21.25 20.95 21.05 0.2M
2024-12-03 21.00 21.50 21.00 21.20 0.6M
2024-12-02 21.00 21.10 20.90 20.95 0.2M
2024-11-29 20.85 20.85 20.60 20.80 0.2M
2024-11-28 20.70 21.20 20.35 20.90 0.4M
2024-11-27 20.85 20.85 20.55 20.55 0.1M
2024-11-26 20.90 21.00 20.80 20.90 0.1M
2024-11-25 20.85 20.95 20.75 20.90 0.1M
2024-11-22 20.70 20.80 20.70 20.80 0.1M
2024-11-21 20.75 20.80 20.50 20.70 0.2M
2024-11-20 20.95 20.95 20.75 20.75 0.1M
2024-11-19 20.80 21.00 20.75 20.80 0.1M
2024-11-18 21.10 21.10 20.85 20.85 0.2M
2024-11-15 20.90 21.00 20.80 20.95 0.3M
2024-11-14 21.05 21.05 20.70 20.75 0.4M
2024-11-13 20.55 21.40 20.50 20.95 0.7M
2024-11-12 20.55 21.00 20.55 20.60 0.2M
2024-11-11 20.85 20.85 20.60 20.70 0.1M
2024-11-08 20.90 21.00 20.55 20.65 0.3M
2024-11-07 20.75 20.95 20.60 20.70 0.7M
2024-11-06 20.60 20.85 20.45 20.45 1.3M
2024-11-05 19.95 20.00 19.90 19.90 0.1M
2024-11-04 19.90 20.00 19.90 19.95 0.1M
2024-11-01 19.90 20.00 19.80 19.90 0.1M
2024-10-30 20.00 20.00 19.90 19.95 0.0M
2024-10-29 20.00 20.05 19.85 19.85 0.1M
2024-10-28 19.80 20.20 19.80 19.95 0.2M
2024-10-25 20.15 20.20 20.00 20.00 0.0M
2024-10-24 20.15 20.50 19.80 20.00 0.1M
2024-10-23 19.95 20.35 19.95 20.15 0.1M
2024-10-22 19.85 20.30 19.85 20.05 0.3M
2024-10-21 20.00 20.00 19.85 19.85 0.0M
2024-10-18 20.05 20.05 19.85 19.90 0.1M
2024-10-17 19.90 20.00 19.90 19.90 0.0M
2024-10-16 20.20 20.20 19.85 19.90 0.1M
2024-10-15 20.00 20.20 20.00 20.10 0.1M
2024-10-14 20.30 20.30 19.85 20.00 0.1M
2024-10-11 20.20 20.20 20.05 20.05 0.1M
2024-10-09 20.15 20.35 20.10 20.20 0.0M
2024-10-08 20.40 20.40 20.15 20.15 0.1M
2024-10-07 19.95 20.50 19.95 20.25 0.3M
2024-10-04 20.70 20.70 19.90 19.90 0.2M
2024-10-01 20.20 20.30 20.10 20.25 0.1M
2024-09-30 20.00 20.30 20.00 20.30 0.1M
2024-09-27 19.95 20.15 19.95 20.15 0.1M
2024-09-26 20.00 20.00 19.90 19.95 0.1M
2024-09-25 20.00 20.10 19.85 20.00 0.1M
2024-09-24 19.90 20.10 19.90 19.90 0.0M
2024-09-23 20.00 20.10 19.85 19.90 0.1M
2024-09-20 20.20 20.20 20.00 20.10 0.1M
2024-09-19 19.90 20.05 19.85 20.00 0.0M
2024-09-18 20.00 20.00 19.90 19.90 0.0M
2024-09-16 19.80 20.05 19.80 19.95 0.1M
2024-09-13 19.85 19.85 19.75 19.85 0.0M
2024-09-12 19.85 19.95 19.85 19.90 0.0M
2024-09-11 19.60 19.90 19.60 19.75 0.1M
2024-09-10 19.65 19.85 19.60 19.80 0.0M
2024-09-09 19.55 19.85 19.55 19.65 0.0M
2024-09-06 19.85 20.30 19.75 19.85 0.0M
2024-09-05 19.90 20.10 19.80 19.85 0.1M
2024-09-04 19.70 20.30 19.70 19.80 0.9M
2024-09-03 20.15 20.15 20.00 20.10 0.0M
2024-09-02 20.40 20.40 20.25 20.25 0.1M
2024-08-30 20.15 20.25 20.15 20.20 0.2M
2024-08-29 20.20 20.45 20.10 20.15 0.1M
2024-08-28 20.15 20.20 20.10 20.10 0.1M
2024-08-27 20.20 20.20 20.05 20.15 0.1M
2024-08-26 20.40 20.40 20.10 20.10 0.3M
2024-08-23 20.15 20.30 20.00 20.30 0.1M
2024-08-22 20.00 20.25 19.95 20.15 0.1M
2024-08-21 20.15 20.15 19.85 20.05 0.1M
2024-08-20 20.20 20.20 20.00 20.10 0.1M
2024-08-19 19.90 20.30 19.90 20.25 0.3M
2024-08-16 19.90 19.90 19.80 19.85 0.1M
2024-08-15 19.75 19.80 19.75 19.75 0.2M
2024-08-14 19.75 19.80 19.70 19.70 0.1M
2024-08-13 19.80 19.90 19.70 19.70 0.2M
2024-08-12 19.80 19.90 19.70 19.75 0.1M
2024-08-09 19.65 19.80 19.65 19.75 0.1M
2024-08-08 19.60 19.75 19.50 19.70 0.1M
2024-08-07 19.75 19.80 19.70 19.80 0.1M
2024-08-06 19.45 19.90 19.05 19.70 0.4M
2024-08-05 19.70 19.70 18.95 19.45 0.4M
2024-08-02 19.60 19.65 19.40 19.60 0.1M
2024-08-01 19.70 19.70 19.60 19.70 0.1M
2024-07-31 19.40 19.55 19.40 19.55 0.1M
2024-07-30 19.40 19.50 19.40 19.45 0.1M
2024-07-29 19.60 19.60 19.40 19.50 0.1M
2024-07-26 19.60 19.60 19.25 19.45 0.1M
2024-07-23 19.80 19.80 19.60 19.65 0.1M
2024-07-22 19.80 19.80 19.35 19.65 0.2M
2024-07-19 19.95 19.95 19.80 19.80 0.1M
2024-07-18 19.95 20.00 19.90 19.95 0.1M
2024-07-17 20.00 20.10 19.90 19.95 0.3M
2024-07-16 20.10 20.10 19.95 20.00 0.1M
2024-07-15 20.05 20.20 20.05 20.10 0.1M
2024-07-12 20.00 20.10 20.00 20.05 0.0M
2024-07-11 20.05 20.15 20.00 20.10 0.1M
2024-07-10 20.00 20.15 19.90 20.10 0.1M
2024-07-09 20.10 20.10 19.95 20.00 0.2M
2024-07-08 19.95 20.20 19.95 20.05 0.1M
2024-07-05 20.00 20.20 20.00 20.05 0.1M
2024-07-04 19.90 20.15 19.85 20.00 0.2M
2024-07-03 20.40 20.50 20.35 20.35 0.3M
2024-07-02 20.50 20.50 20.35 20.40 0.1M
2024-07-01 20.50 20.60 20.40 20.50 0.1M
2024-06-28 20.60 20.60 20.45 20.50 0.2M
2024-06-27 20.60 20.70 20.50 20.55 0.1M
2024-06-26 20.80 20.85 20.70 20.70 0.1M
2024-06-25 21.00 21.00 20.65 20.80 0.1M
2024-06-24 20.80 20.85 20.70 20.80 0.1M
2024-06-21 20.75 20.90 20.70 20.90 0.1M
2024-06-20 20.75 21.00 20.70 20.80 0.1M
2024-06-19 20.65 21.00 20.65 20.95 0.2M
2024-06-18 20.85 20.95 20.65 20.65 0.1M
2024-06-17 20.75 21.15 20.60 20.90 0.3M
2024-06-14 20.70 20.70 20.55 20.60 0.1M
2024-06-13 20.80 20.80 20.50 20.55 0.2M
2024-06-12 20.40 20.95 20.40 20.50 0.1M
2024-06-11 20.40 20.60 20.30 20.30 0.2M
2024-06-07 20.30 20.45 20.30 20.40 0.0M
2024-06-06 20.20 20.35 20.10 20.35 0.1M
2024-06-05 20.40 20.45 20.25 20.25 0.2M
2024-06-04 20.15 20.35 20.15 20.35 0.1M
2024-06-03 20.30 20.40 20.15 20.35 0.1M
2024-05-31 20.30 20.30 20.15 20.30 0.1M
2024-05-30 20.30 20.30 20.00 20.15 0.3M
2024-05-29 20.40 20.40 20.15 20.30 0.1M
2024-05-28 20.20 20.30 20.10 20.30 0.1M
2024-05-27 20.20 20.30 20.15 20.20 0.1M
2024-05-24 19.75 20.10 19.65 20.00 0.1M
2024-05-23 20.30 20.45 20.00 20.00 0.2M
2024-05-22 20.50 20.50 20.30 20.30 0.1M
2024-05-21 20.45 20.45 20.30 20.30 0.1M
2024-05-20 20.60 20.60 20.35 20.45 0.1M
2024-05-17 20.70 20.70 20.30 20.35 0.2M
2024-05-16 20.80 20.80 20.65 20.70 0.1M
2024-05-15 20.70 20.80 20.60 20.65 0.1M
2024-05-14 20.60 20.75 20.60 20.65 0.2M
2024-05-13 20.95 20.95 20.55 20.55 0.2M
2024-05-10 20.90 21.00 20.90 20.95 0.1M
2024-05-09 20.80 21.00 20.80 20.90 0.2M
2024-05-08 20.65 20.80 20.55 20.70 0.2M
2024-05-07 20.80 21.15 20.50 20.65 0.6M
2024-05-06 20.95 21.20 20.90 21.10 0.3M
2024-05-03 20.85 21.30 20.80 20.95 0.6M
2024-05-02 20.75 20.90 20.65 20.85 0.2M
2024-04-30 20.75 20.80 20.60 20.75 0.1M
2024-04-29 20.60 20.95 20.60 20.75 0.2M
2024-04-26 20.30 20.80 20.30 20.65 0.3M
2024-04-25 20.15 20.30 20.05 20.25 0.1M
2024-04-24 20.20 20.35 20.15 20.15 0.1M
2024-04-23 20.25 20.60 20.15 20.15 0.2M
2024-04-22 20.05 20.15 19.90 20.15 0.1M
2024-04-19 20.25 20.25 19.90 20.10 0.2M
2024-04-18 19.90 20.25 19.90 20.20 0.2M
2024-04-17 19.95 20.10 19.85 19.90 0.2M
2024-04-16 20.35 20.35 19.80 19.90 0.2M
2024-04-15 20.25 20.45 20.05 20.30 0.2M
2024-04-12 19.85 20.35 19.85 20.20 0.5M
2024-04-11 19.60 19.95 19.60 19.85 0.3M
2024-04-10 19.45 19.75 19.45 19.60 0.3M
2024-04-09 19.40 19.50 19.30 19.40 0.2M
2024-04-08 19.30 19.40 19.30 19.40 0.1M
2024-04-03 19.25 19.30 19.15 19.30 0.1M
2024-04-02 19.40 19.40 19.20 19.25 0.3M
2024-04-01 19.35 19.40 19.25 19.35 0.1M
2024-03-29 19.25 19.35 19.25 19.30 0.1M
2024-03-28 19.30 19.35 19.15 19.25 0.1M
2024-03-27 19.20 19.40 19.20 19.35 0.1M
2024-03-26 19.30 19.35 19.25 19.30 0.1M
2024-03-25 19.10 19.30 19.10 19.25 0.1M
2024-03-22 19.00 19.20 18.95 19.20 0.1M
2024-03-21 19.10 19.10 18.95 19.00 0.1M
2024-03-20 18.90 19.10 18.90 19.00 0.1M
2024-03-19 19.00 19.15 19.00 19.00 0.1M
2024-03-18 18.95 19.15 18.85 18.95 0.1M
2024-03-15 19.05 19.15 18.95 18.95 0.1M
2024-03-14 19.20 19.20 18.70 18.95 0.2M
2024-03-13 19.15 19.35 19.10 19.25 0.1M
2024-03-12 18.95 19.30 18.95 19.25 0.2M
2024-03-11 18.85 19.10 18.85 18.90 0.2M
2024-03-08 18.95 19.05 18.80 18.80 0.2M
2024-03-07 18.90 19.05 18.85 18.85 0.1M
2024-03-06 18.80 19.05 18.80 18.95 0.2M
2024-03-05 18.90 18.90 18.80 18.80 0.1M
2024-03-04 19.00 19.05 18.80 18.90 0.2M
2024-03-01 18.95 19.00 18.90 19.00 0.1M
2024-02-29 19.00 19.10 18.95 18.95 0.1M
2024-02-27 19.10 19.15 18.95 19.00 0.1M
2024-02-26 19.10 19.20 19.05 19.10 0.1M
2024-02-23 19.05 19.20 19.05 19.10 0.1M
2024-02-22 18.80 19.20 18.80 19.15 0.1M
2024-02-21 19.20 19.20 19.05 19.10 0.1M
2024-02-20 19.20 19.20 19.10 19.20 0.1M
2024-02-19 19.05 19.20 19.00 19.15 0.1M
2024-02-16 19.00 19.10 18.95 19.05 0.1M
2024-02-15 19.00 19.10 18.95 19.00 0.1M
2024-02-05 19.25 19.30 19.00 19.00 0.2M
2024-02-02 19.40 19.40 19.10 19.25 0.1M
2024-02-01 19.10 19.30 19.10 19.30 0.1M
2024-01-31 19.20 19.25 19.10 19.10 0.1M
2024-01-30 19.20 19.25 19.10 19.20 0.1M
2024-01-29 19.20 19.35 19.15 19.25 0.1M
2024-01-26 19.20 19.40 19.20 19.20 0.1M
2024-01-25 19.30 19.40 19.20 19.25 0.1M
2024-01-24 19.40 19.40 19.10 19.25 0.1M
2024-01-23 19.50 19.60 19.20 19.30 0.1M
2024-01-22 19.60 19.70 19.50 19.50 0.1M
2024-01-19 19.20 19.75 19.10 19.60 0.5M
2024-01-18 19.30 19.45 19.20 19.30 0.1M
2024-01-17 19.10 19.50 19.10 19.30 0.1M
2024-01-16 19.50 19.55 19.15 19.25 0.2M
2024-01-15 19.60 19.70 19.50 19.50 0.3M
2024-01-12 19.50 19.60 19.30 19.40 0.2M
2024-01-11 19.60 19.75 19.40 19.50 0.3M
2024-01-10 19.00 19.65 19.00 19.60 0.6M
2024-01-09 19.10 19.10 18.95 18.95 0.1M
2024-01-08 18.90 19.10 18.90 19.05 0.1M
2024-01-05 19.00 19.00 18.80 18.90 0.1M
2024-01-04 18.90 19.00 18.90 18.95 0.2M
2024-01-03 18.80 19.00 18.80 18.95 0.1M
2024-01-02 18.90 18.90 18.80 18.90 0.1M