PixArt Imaging (3227)

3227
🏛️ 대만 →
256.50
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
2022-12-30 95.90 97.10 95.10 96.40 0.0M
2022-12-29 92.00 96.00 91.30 95.40 0.0M
2022-12-28 94.80 94.80 91.70 92.30 0.0M
2022-12-27 95.80 96.40 95.30 95.30 0.0M
2022-12-26 95.00 95.90 94.80 95.10 0.0M
2022-12-23 95.00 95.00 93.80 94.60 0.0M
2022-12-22 97.20 97.40 95.40 95.90 0.0M
2022-12-21 98.10 99.30 96.20 96.20 0.0M
2022-12-20 102.00 102.00 97.50 98.50 0.0M
2022-12-19 97.80 103.00 96.30 102.00 0.0M
2022-12-16 97.20 98.40 97.00 97.80 0.0M
2022-12-15 97.70 99.10 97.20 99.10 0.0M
2022-12-14 97.00 98.30 95.90 97.70 0.0M
2022-12-13 96.80 98.00 96.00 96.70 0.0M
2022-12-12 95.50 96.00 93.70 96.00 0.0M
2022-12-09 98.00 98.00 95.60 95.60 0.0M
2022-12-08 95.60 96.90 95.60 96.50 0.0M
2022-12-07 101.50 101.50 95.50 96.60 0.0M
2022-12-06 101.50 102.50 99.60 99.70 0.0M
2022-12-05 98.90 105.00 98.80 100.50 0.0M
2022-12-02 98.20 98.20 97.40 97.90 0.0M
2022-12-01 95.60 98.00 95.60 97.70 0.0M
2022-11-30 93.40 94.60 93.40 94.60 0.0M
2022-11-29 93.30 93.50 92.00 93.40 0.0M
2022-11-28 92.40 93.90 91.80 93.80 0.0M
2022-11-25 95.70 95.70 93.00 93.00 0.0M
2022-11-24 93.80 95.90 93.80 95.70 0.0M
2022-11-23 91.50 94.00 91.50 93.80 0.0M
2022-11-22 94.60 94.60 91.20 91.60 0.0M
2022-11-21 94.10 94.10 93.10 93.60 0.0M
2022-11-18 94.00 94.40 92.30 93.00 0.0M
2022-11-17 92.40 93.00 91.50 93.00 0.0M
2022-11-16 91.60 93.10 90.40 92.40 0.0M
2022-11-15 89.80 92.00 89.80 91.50 0.0M
2022-11-14 89.80 91.30 89.20 89.70 0.0M
2022-11-11 90.00 90.50 88.00 88.70 0.0M
2022-11-10 86.80 88.00 86.60 87.70 0.0M
2022-11-09 85.70 88.60 85.70 88.10 0.0M
2022-11-08 84.10 86.00 84.10 84.50 0.0M
2022-11-07 83.40 84.30 82.80 84.10 0.0M
2022-11-04 82.00 83.60 81.90 83.60 0.0M
2022-11-03 81.20 82.90 81.20 82.70 0.0M
2022-11-02 81.80 83.10 81.70 82.20 0.0M
2022-11-01 81.50 83.00 81.20 83.00 0.0M
2022-10-31 80.00 81.70 79.80 80.70 0.0M
2022-10-28 79.50 79.50 78.20 79.10 0.0M
2022-10-27 78.30 80.00 78.30 79.80 0.0M
2022-10-26 79.10 79.40 78.00 78.20 0.0M
2022-10-25 79.60 79.60 78.30 78.30 0.0M
2022-10-24 80.00 80.30 79.40 79.60 0.0M
2022-10-21 79.80 80.00 78.70 78.90 0.0M
2022-10-20 80.90 80.90 79.20 79.70 0.0M
2022-10-19 81.30 82.10 81.10 81.10 0.0M
2022-10-18 81.40 82.10 80.80 81.30 0.0M
2022-10-17 81.00 81.10 78.50 81.00 0.0M
2022-10-14 81.00 82.40 81.00 81.70 0.0M
2022-10-13 83.50 83.50 79.00 79.50 0.0M
2022-10-12 83.50 84.90 82.80 83.50 0.0M
2022-10-11 86.10 86.10 83.90 84.30 0.0M
2022-10-07 86.60 87.40 86.60 87.40 0.0M
2022-10-06 87.90 88.20 87.00 87.40 0.0M
2022-10-05 88.40 89.50 87.50 87.50 0.0M
2022-10-04 86.70 88.20 86.70 88.00 0.0M
2022-10-03 85.10 86.80 84.50 86.20 0.0M
2022-09-30 84.50 85.50 83.50 85.50 0.0M
2022-09-29 82.80 86.60 82.30 86.10 0.0M
2022-09-28 86.60 86.70 81.50 81.70 0.0M
2022-09-27 86.40 86.80 85.40 86.60 0.0M
2022-09-26 89.40 89.40 86.20 86.40 0.0M
2022-09-23 90.90 91.50 89.60 90.00 0.0M
2022-09-22 90.00 91.10 89.30 90.90 0.0M
2022-09-21 92.20 92.20 90.80 91.00 0.0M
2022-09-20 91.70 92.40 91.60 92.20 0.0M
2022-09-19 92.00 92.30 90.90 90.90 0.0M
2022-09-16 92.90 92.90 91.60 91.60 0.0M
2022-09-15 94.20 94.70 93.00 93.00 0.0M
2022-09-14 91.50 94.00 91.40 94.00 0.0M
2022-09-13 94.10 95.20 93.10 93.50 0.0M
2022-09-12 93.40 94.40 93.40 93.80 0.0M
2022-09-08 90.20 94.30 89.30 93.40 0.0M
2022-09-07 90.20 90.20 88.50 89.90 0.0M
2022-09-06 92.30 92.80 89.90 90.20 0.0M
2022-09-05 95.20 95.20 92.00 92.00 0.0M
2022-09-02 94.00 95.50 94.00 94.50 0.0M
2022-09-01 93.40 94.20 93.10 93.60 0.0M
2022-08-31 91.40 94.60 91.40 94.50 0.0M
2022-08-30 91.00 92.00 90.70 91.80 0.0M
2022-08-29 91.00 91.00 89.30 90.70 0.0M
2022-08-26 92.60 93.50 92.50 93.00 0.0M
2022-08-25 92.70 93.30 92.00 92.10 0.0M
2022-08-24 93.20 93.20 91.80 92.00 0.0M
2022-08-23 92.30 92.70 91.50 92.40 0.0M
2022-08-22 95.20 95.30 93.20 93.20 0.0M
2022-08-19 96.30 97.10 95.80 96.00 0.0M
2022-08-18 94.60 96.50 93.70 96.10 0.0M
2022-08-17 93.40 94.80 93.40 94.60 0.0M
2022-08-16 94.00 95.30 93.30 93.30 0.0M
2022-08-15 92.70 94.50 92.20 94.00 0.0M
2022-08-12 89.90 92.20 89.50 91.80 0.0M
2022-08-11 89.60 90.00 89.00 89.40 0.0M
2022-08-10 89.50 90.00 88.80 88.80 0.0M
2022-08-09 91.20 91.60 90.20 90.80 0.0M
2022-08-08 90.50 91.90 90.50 91.10 0.0M
2022-08-05 91.20 93.00 91.20 92.40 0.0M
2022-08-04 92.20 92.20 88.60 90.90 0.0M
2022-08-03 89.30 91.90 89.00 91.80 0.0M
2022-08-02 92.50 92.50 89.40 90.00 0.0M
2022-08-01 90.10 93.20 90.10 92.70 0.0M
2022-07-29 89.00 90.40 89.00 90.00 0.0M
2022-07-28 90.40 90.80 88.50 88.60 0.0M
2022-07-27 89.40 90.90 88.90 89.80 0.0M
2022-07-26 91.90 92.60 89.30 89.30 0.0M
2022-07-25 90.90 93.00 90.60 92.40 0.0M
2022-07-22 92.80 93.20 91.00 91.40 0.0M
2022-07-21 90.40 92.80 90.40 92.60 0.0M
2022-07-20 89.00 91.00 88.20 90.00 0.0M
2022-07-19 87.00 87.50 86.40 87.10 0.0M
2022-07-18 86.90 87.90 86.90 87.00 0.0M
2022-07-15 93.20 94.50 92.30 94.50 0.0M
2022-07-14 91.00 93.20 90.50 93.20 0.0M
2022-07-13 92.80 92.80 90.80 91.00 0.0M
2022-07-12 93.60 93.60 89.80 90.30 0.0M
2022-07-11 94.80 94.80 93.20 93.60 0.0M
2022-07-08 93.00 94.20 91.40 93.70 0.0M
2022-07-07 88.10 91.50 87.50 91.30 0.0M
2022-07-06 92.70 93.30 89.00 89.00 0.0M
2022-07-05 93.70 94.50 90.20 92.00 0.0M
2022-07-04 90.60 94.00 90.60 92.10 0.0M
2022-07-01 97.00 97.50 91.00 91.30 0.0M
2022-06-30 99.50 99.50 96.00 96.70 0.0M
2022-06-29 99.70 99.90 98.20 98.70 0.0M
2022-06-28 104.50 105.00 100.50 101.00 0.0M
2022-06-27 97.90 106.00 97.70 104.50 0.0M
2022-06-24 96.80 98.60 96.70 96.70 0.0M
2022-06-23 96.30 97.70 95.50 96.30 0.0M
2022-06-22 100.00 100.50 96.20 96.30 0.0M
2022-06-21 100.00 101.00 99.30 100.00 0.0M
2022-06-20 104.50 104.50 99.30 99.30 0.0M
2022-06-17 105.00 106.00 102.50 104.50 0.0M
2022-06-16 114.00 114.00 107.50 107.50 0.0M
2022-06-15 111.50 112.50 110.00 111.50 0.0M
2022-06-14 111.00 111.50 109.00 111.00 0.0M
2022-06-13 113.50 113.50 111.00 111.50 0.0M
2022-06-10 115.50 116.00 114.50 115.00 0.0M
2022-06-09 117.50 118.00 116.50 116.50 0.0M
2022-06-08 117.00 118.50 117.00 117.50 0.0M
2022-06-07 118.50 118.50 117.00 117.00 0.0M
2022-06-06 119.00 120.00 118.00 119.00 0.0M
2022-06-02 121.00 121.00 119.00 119.00 0.0M
2022-06-01 116.00 121.50 116.00 121.00 0.0M
2022-05-31 114.00 116.00 113.50 116.00 0.0M
2022-05-30 113.50 114.50 113.00 114.50 0.0M
2022-05-27 111.00 112.50 110.50 112.50 0.0M
2022-05-26 110.50 111.00 110.00 110.00 0.0M
2022-05-25 109.50 110.50 108.50 110.00 0.0M
2022-05-24 112.50 113.00 110.00 110.00 0.0M
2022-05-23 113.50 114.50 112.00 112.50 0.0M
2022-05-20 113.00 114.00 112.50 112.50 0.0M
2022-05-19 111.00 113.00 110.50 112.50 0.0M
2022-05-18 115.00 115.00 112.50 114.00 0.0M
2022-05-17 112.00 113.50 111.00 113.00 0.0M
2022-05-16 114.00 115.50 111.00 111.50 0.0M
2022-05-13 111.50 113.50 111.00 113.00 0.0M
2022-05-12 110.50 113.00 109.00 110.00 0.0M
2022-05-11 111.50 113.00 110.50 112.00 0.0M
2022-05-10 108.00 112.00 107.50 111.50 0.0M
2022-05-09 115.00 115.00 111.00 111.00 0.0M
2022-05-06 115.50 117.00 115.50 116.00 0.0M
2022-05-05 120.00 120.50 118.50 119.00 0.0M
2022-05-04 116.00 119.50 116.00 118.00 0.0M
2022-05-03 115.50 117.00 114.50 114.50 0.0M
2022-04-29 117.00 118.50 115.50 116.00 0.0M
2022-04-28 114.50 117.00 114.50 116.00 0.0M
2022-04-27 113.00 114.50 110.50 114.00 0.0M
2022-04-26 118.00 119.50 116.00 117.50 0.0M
2022-04-25 120.00 121.00 116.50 116.50 0.0M
2022-04-22 127.50 128.50 124.50 124.50 0.0M
2022-04-21 129.50 129.50 128.00 128.50 0.0M
2022-04-20 129.50 130.00 128.00 129.00 0.0M
2022-04-19 130.00 130.50 128.00 128.00 0.0M
2022-04-18 128.00 129.50 127.00 129.00 0.0M
2022-04-15 132.00 132.50 127.00 129.00 0.0M
2022-04-14 134.00 134.00 132.50 132.50 0.0M
2022-04-13 134.00 134.50 133.00 133.50 0.0M
2022-04-12 132.00 134.00 132.00 134.00 0.0M
2022-04-11 134.00 134.50 132.00 133.00 0.0M
2022-04-08 135.50 136.50 132.50 134.00 0.0M
2022-04-07 138.50 139.50 135.00 135.00 0.0M
2022-04-06 142.50 142.50 139.00 139.50 0.0M
2022-04-01 142.50 146.00 141.50 143.50 0.0M
2022-03-31 141.00 142.00 140.50 140.50 0.0M
2022-03-30 141.00 142.50 141.00 141.50 0.0M
2022-03-29 140.00 141.00 139.50 139.50 0.0M
2022-03-28 140.00 140.00 138.00 139.50 0.0M
2022-03-25 142.50 144.00 141.00 141.00 0.0M
2022-03-24 140.50 142.50 140.00 142.00 0.0M
2022-03-23 141.50 143.50 140.50 141.00 0.0M
2022-03-22 139.00 142.50 139.00 141.00 0.0M
2022-03-21 140.00 141.00 139.00 139.00 0.0M
2022-03-18 135.50 139.00 135.00 139.00 0.0M
2022-03-17 135.00 136.00 134.50 135.50 0.0M
2022-03-16 134.50 134.50 133.00 133.50 0.0M
2022-03-15 137.50 137.50 132.00 133.50 0.0M
2022-03-14 139.00 139.00 137.00 137.50 0.0M
2022-03-11 137.00 138.50 137.00 138.50 0.0M
2022-03-10 137.50 139.00 137.50 137.50 0.0M
2022-03-09 136.00 137.00 134.50 136.00 0.0M
2022-03-08 134.50 137.50 133.50 134.00 0.0M
2022-03-07 139.50 139.50 136.00 138.00 0.0M
2022-03-04 138.00 143.00 138.00 141.00 0.0M
2022-03-03 138.50 139.50 138.00 138.50 0.0M
2022-03-02 136.00 138.00 135.00 138.00 0.0M
2022-03-01 134.50 137.00 134.00 136.50 0.0M
2022-02-25 137.50 137.50 132.00 134.00 0.0M
2022-02-24 137.50 138.00 136.00 136.50 0.0M
2022-02-23 138.00 139.00 137.50 139.00 0.0M
2022-02-22 139.00 139.50 137.00 137.50 0.0M
2022-02-21 140.00 140.00 138.50 139.50 0.0M
2022-02-18 138.50 140.00 138.00 140.00 0.0M
2022-02-17 139.50 140.00 138.50 139.50 0.0M
2022-02-16 142.00 142.50 138.00 139.50 0.0M
2022-02-15 141.00 142.00 140.50 141.00 0.0M
2022-02-14 140.00 141.00 139.50 140.50 0.0M
2022-02-11 141.50 144.00 141.50 143.50 0.0M
2022-02-10 144.00 144.50 142.00 143.00 0.0M
2022-02-09 143.00 145.50 142.00 145.00 0.0M
2022-02-08 141.00 143.00 141.00 142.00 0.0M
2022-02-07 139.50 141.50 139.50 141.00 0.0M
2022-01-26 137.50 138.50 136.00 137.50 0.0M
2022-01-25 137.50 139.50 137.50 137.50 0.0M
2022-01-24 140.00 140.00 136.50 139.00 0.0M
2022-01-21 142.00 143.00 140.00 140.50 0.0M
2022-01-20 144.00 146.00 142.00 143.00 0.0M
2022-01-19 143.00 145.00 142.00 144.50 0.0M
2022-01-18 139.00 144.50 139.00 143.50 0.0M
2022-01-17 139.50 139.50 137.50 138.50 0.0M
2022-01-14 141.00 141.00 138.00 139.50 0.0M
2022-01-13 142.50 143.00 140.50 141.00 0.0M
2022-01-12 143.50 144.50 142.00 142.00 0.0M
2022-01-11 145.00 145.00 142.00 143.00 0.0M
2022-01-10 145.00 145.50 143.00 145.00 0.0M
2022-01-07 148.00 148.00 145.00 146.00 0.0M
2022-01-06 148.50 149.50 147.50 148.00 0.0M
2022-01-05 150.50 151.00 149.00 149.00 0.0M
2022-01-04 154.00 154.00 150.50 150.50 0.0M
2022-01-03 153.50 154.50 152.00 153.00 0.0M