Powertech Industrial Co Ltd (3296)

3296
🏛️ 대만 →
21.60
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
2023-12-29 21.55 21.55 20.30 20.30 3.9M
2023-12-28 20.05 21.90 20.05 21.90 6.2M
2023-12-27 20.50 20.65 19.95 19.95 1.2M
2023-12-26 20.30 20.65 20.15 20.65 1.0M
2023-12-25 19.85 20.45 19.65 20.25 1.1M
2023-12-22 20.30 20.50 19.45 19.75 1.7M
2023-12-21 20.45 21.05 19.65 20.35 1.8M
2023-12-20 19.50 21.30 19.25 20.55 2.4M
2023-12-19 19.20 19.75 18.80 19.50 1.3M
2023-12-18 19.20 19.75 18.55 19.25 1.3M
2023-12-15 18.00 19.30 18.00 19.00 2.2M
2023-12-14 17.75 18.00 17.65 18.00 0.7M
2023-12-13 17.50 17.80 17.40 17.65 1.2M
2023-12-12 17.00 17.60 16.95 17.50 1.1M
2023-12-11 17.05 17.15 16.75 16.90 0.8M
2023-12-08 17.00 17.30 16.90 17.05 0.7M
2023-12-07 16.75 17.10 16.75 17.00 0.7M
2023-12-06 16.90 17.00 16.60 16.75 0.7M
2023-12-05 16.90 16.95 16.55 16.90 0.8M
2023-12-04 16.90 17.10 16.75 16.90 0.5M
2023-12-01 16.70 17.00 16.60 16.90 0.7M
2023-11-30 16.70 16.85 16.60 16.70 0.4M
2023-11-29 16.55 16.70 16.35 16.70 0.5M
2023-11-28 16.25 16.50 16.25 16.50 0.4M
2023-11-27 16.30 16.50 16.05 16.25 0.5M
2023-11-24 16.50 16.65 16.10 16.30 0.4M
2023-11-23 16.30 16.65 16.15 16.65 0.8M
2023-11-22 16.20 16.30 16.10 16.30 0.3M
2023-11-21 16.15 16.25 16.05 16.20 0.3M
2023-11-20 16.25 16.25 16.00 16.25 0.3M
2023-11-17 16.25 16.30 16.05 16.15 0.3M
2023-11-16 16.05 16.30 15.90 16.25 0.4M
2023-11-15 15.55 16.10 15.55 16.00 0.6M
2023-11-14 15.55 15.60 15.40 15.55 0.3M
2023-11-13 15.65 15.75 15.40 15.50 0.3M
2023-11-10 15.80 15.80 15.50 15.60 0.4M
2023-11-09 15.80 15.85 15.60 15.85 0.4M
2023-11-08 15.80 15.85 15.65 15.80 0.3M
2023-11-07 15.65 15.85 15.55 15.75 0.4M
2023-11-06 15.60 15.65 15.50 15.65 0.3M
2023-11-03 15.55 15.65 15.50 15.60 0.2M
2023-11-02 15.40 15.60 15.40 15.55 0.5M
2023-11-01 15.35 15.55 15.25 15.35 0.3M
2023-10-31 15.75 15.85 15.30 15.30 0.5M
2023-10-30 15.70 15.80 15.60 15.70 0.2M
2023-10-27 15.70 15.85 15.55 15.70 0.5M
2023-10-26 15.70 15.75 15.55 15.70 0.6M
2023-10-25 15.70 15.75 15.60 15.70 0.3M
2023-10-24 15.65 15.70 15.45 15.65 0.3M
2023-10-23 15.20 15.65 15.15 15.60 0.4M
2023-10-20 15.55 15.60 15.20 15.30 0.3M
2023-10-19 15.20 15.60 15.20 15.55 0.3M
2023-10-18 15.60 15.70 15.20 15.25 0.4M
2023-10-17 15.80 15.80 15.45 15.55 0.2M
2023-10-16 15.75 15.80 15.55 15.70 0.2M
2023-10-13 15.75 15.80 15.50 15.75 0.5M
2023-10-12 15.60 15.80 15.55 15.70 0.2M
2023-10-11 15.90 15.90 15.50 15.50 0.3M
2023-10-06 15.95 16.00 15.75 15.90 0.2M
2023-10-05 16.00 16.00 15.85 15.95 0.3M
2023-10-04 15.85 15.95 15.50 15.95 0.5M
2023-10-03 16.20 16.20 15.75 15.75 0.4M
2023-10-02 16.20 16.20 16.00 16.20 0.3M
2023-09-28 16.15 16.15 15.80 16.10 0.6M
2023-09-27 16.10 16.20 15.80 16.05 0.6M
2023-09-26 15.80 16.20 15.75 16.15 0.6M
2023-09-25 15.70 15.85 15.65 15.80 0.3M
2023-09-22 15.60 15.85 15.55 15.60 0.5M
2023-09-21 15.90 15.90 15.50 15.60 0.5M
2023-09-20 15.90 15.90 15.70 15.90 0.3M
2023-09-19 16.25 16.30 15.75 15.85 0.6M
2023-09-18 15.90 16.20 15.85 16.20 0.4M
2023-09-15 16.00 16.05 15.80 15.95 0.4M
2023-09-14 16.10 16.10 15.85 16.00 0.4M
2023-09-13 15.85 16.05 15.80 16.00 0.3M
2023-09-12 15.75 15.90 15.60 15.85 0.5M
2023-09-11 15.80 15.90 15.50 15.65 0.4M
2023-09-08 16.00 16.00 15.65 15.80 0.5M
2023-09-07 15.90 16.05 15.85 15.95 0.4M
2023-09-06 16.20 16.20 15.85 15.95 0.4M
2023-09-05 16.30 16.30 15.90 16.20 0.5M
2023-09-04 16.30 16.35 16.20 16.30 0.2M
2023-09-01 16.00 16.30 16.00 16.30 0.6M
2023-08-31 15.85 16.05 15.75 16.00 0.3M
2023-08-30 16.10 16.10 15.75 15.90 0.5M
2023-08-29 16.05 16.10 15.85 16.10 0.6M
2023-08-28 15.90 16.10 15.80 16.00 0.4M
2023-08-25 15.70 16.00 15.70 16.00 0.3M
2023-08-24 16.10 16.15 15.70 15.70 0.5M
2023-08-23 16.05 16.20 15.80 16.00 0.6M
2023-08-22 16.20 16.20 15.80 16.00 0.3M
2023-08-21 16.05 16.10 15.90 16.10 0.1M
2023-08-18 16.25 16.35 15.90 16.00 0.5M
2023-08-17 15.90 16.30 15.70 16.30 0.7M
2023-08-16 16.05 16.20 15.65 15.90 0.7M
2023-08-15 15.55 16.50 15.50 16.30 1.4M
2023-08-14 16.10 16.20 15.25 15.40 0.6M
2023-08-11 15.80 16.30 15.75 16.25 0.7M
2023-08-10 16.20 16.25 15.70 15.70 0.3M
2023-08-09 16.20 16.25 16.05 16.25 0.3M
2023-08-08 16.30 16.35 16.00 16.25 0.3M
2023-08-07 16.20 16.30 16.10 16.30 0.3M
2023-08-04 16.10 16.25 15.90 16.20 0.2M
2023-08-02 16.00 16.10 15.80 16.10 0.2M
2023-08-01 15.85 16.05 15.80 16.05 0.2M
2023-07-31 16.30 16.40 15.75 15.90 0.5M
2023-07-28 16.10 16.30 16.00 16.30 0.3M
2023-07-27 16.00 16.15 15.90 16.15 0.2M
2023-07-26 16.30 16.35 15.85 16.00 0.4M
2023-07-25 16.10 16.30 15.90 16.30 0.3M
2023-07-24 16.05 16.10 15.75 16.05 0.2M
2023-07-21 15.90 16.05 15.75 16.05 0.2M
2023-07-20 15.70 16.00 15.70 16.00 0.2M
2023-07-19 16.15 16.25 15.70 15.70 0.7M
2023-07-18 16.45 16.45 16.00 16.15 0.5M
2023-07-17 16.25 16.45 16.05 16.45 0.5M
2023-07-14 17.10 17.10 15.85 16.25 1.4M
2023-07-13 17.20 17.25 16.80 17.05 1.3M
2023-07-12 16.95 17.15 16.75 17.00 0.6M
2023-07-11 17.00 17.00 16.65 16.85 0.3M
2023-07-10 16.75 16.95 16.60 16.95 0.4M
2023-07-07 16.80 16.80 16.30 16.70 0.5M
2023-07-06 16.70 16.95 16.60 16.80 0.4M
2023-07-05 17.20 17.35 16.70 16.75 0.7M
2023-07-04 17.40 17.45 16.90 17.25 0.6M
2023-07-03 17.30 17.50 17.10 17.35 0.6M
2023-06-30 17.05 17.20 16.85 17.20 0.5M
2023-06-29 16.90 17.00 16.75 17.00 0.4M
2023-06-28 16.75 16.85 16.60 16.85 0.2M
2023-06-27 17.10 17.10 16.50 16.60 0.5M
2023-06-26 17.15 17.15 16.80 17.05 0.3M
2023-06-21 16.70 17.10 16.45 17.00 0.6M
2023-06-20 17.00 17.10 16.50 16.65 0.6M
2023-06-19 16.75 17.00 16.60 16.95 0.5M
2023-06-16 16.40 16.75 16.35 16.75 0.5M
2023-06-15 16.55 16.65 16.35 16.35 0.4M
2023-06-14 16.65 16.65 16.35 16.50 0.4M
2023-06-13 16.65 16.70 16.55 16.60 0.2M
2023-06-12 16.60 16.65 16.45 16.65 0.4M
2023-06-09 16.60 16.75 16.55 16.75 0.2M
2023-06-08 16.80 16.80 16.40 16.50 0.3M
2023-06-07 16.85 16.90 16.75 16.80 0.4M
2023-06-06 16.85 16.90 16.70 16.85 0.2M
2023-06-05 16.85 16.95 16.60 16.95 0.4M
2023-06-02 16.80 16.90 16.60 16.80 0.4M
2023-06-01 16.70 16.80 16.55 16.80 0.3M
2023-05-31 16.70 16.75 16.45 16.65 0.6M
2023-05-30 16.60 16.65 16.35 16.65 0.3M
2023-05-29 16.30 16.55 16.30 16.55 0.2M
2023-05-26 16.75 16.80 16.15 16.25 0.4M
2023-05-25 16.60 16.75 16.50 16.70 0.4M
2023-05-24 16.50 16.65 16.35 16.65 0.5M
2023-05-23 16.50 16.70 16.30 16.50 0.5M
2023-05-22 16.60 16.60 16.40 16.50 0.3M
2023-05-19 16.85 16.90 16.35 16.65 0.7M
2023-05-18 16.80 16.95 16.70 16.80 0.4M
2023-05-17 16.45 16.80 16.45 16.80 0.3M
2023-05-16 16.45 16.65 16.40 16.60 0.3M
2023-05-15 16.25 16.50 15.95 16.50 0.3M
2023-05-12 16.25 16.55 15.55 16.40 1.0M
2023-05-11 17.85 17.90 16.20 16.25 2.6M
2023-05-10 17.40 18.00 17.25 18.00 1.0M
2023-05-09 18.10 18.10 16.90 17.30 1.3M
2023-05-08 17.80 18.20 17.75 18.15 1.3M
2023-05-05 17.35 17.75 17.30 17.70 0.6M
2023-05-04 17.15 17.40 16.90 17.25 0.3M
2023-05-03 17.70 17.70 17.10 17.15 0.4M
2023-05-02 18.05 18.05 17.45 17.75 0.5M
2023-04-28 18.10 18.20 17.80 18.10 1.0M
2023-04-27 17.45 18.00 17.20 17.95 1.1M
2023-04-26 17.15 17.45 17.00 17.45 0.6M
2023-04-25 17.20 17.40 16.70 17.15 0.9M
2023-04-24 17.25 17.40 16.85 17.10 0.5M
2023-04-21 17.95 17.95 16.70 17.25 0.8M
2023-04-20 17.70 17.95 17.40 17.80 0.7M
2023-04-19 17.95 18.10 17.55 17.65 0.9M
2023-04-18 17.75 17.95 17.55 17.95 0.8M
2023-04-17 17.35 17.70 17.35 17.70 0.7M
2023-04-14 17.25 17.50 17.15 17.35 0.5M
2023-04-13 17.10 17.25 16.90 17.20 0.5M
2023-04-12 16.85 17.10 16.75 17.10 0.4M
2023-04-11 17.00 17.00 16.75 16.80 0.4M
2023-04-10 17.05 17.15 16.80 17.00 0.4M
2023-04-07 16.80 16.95 16.60 16.95 0.3M
2023-04-06 17.55 17.55 16.40 16.70 1.4M
2023-03-31 17.65 17.70 17.40 17.50 0.2M
2023-03-30 17.85 17.85 17.45 17.55 0.5M
2023-03-29 17.70 17.80 17.60 17.75 0.5M
2023-03-28 18.15 18.20 17.50 17.60 1.0M
2023-03-27 18.00 18.20 17.90 18.15 0.8M
2023-03-24 18.05 18.20 17.60 17.95 0.9M
2023-03-23 17.80 18.10 17.75 18.05 0.5M
2023-03-22 18.15 18.20 17.75 17.80 0.8M
2023-03-21 17.85 18.25 17.80 18.05 1.2M
2023-03-20 17.45 17.80 17.30 17.80 0.9M
2023-03-17 16.90 17.40 16.90 17.35 0.9M
2023-03-16 17.00 17.20 16.65 16.90 1.1M
2023-03-15 17.35 17.45 17.00 17.05 0.8M
2023-03-14 17.30 17.60 16.95 17.25 1.1M
2023-03-13 17.10 17.40 16.85 17.40 0.7M
2023-03-10 17.35 17.55 16.80 17.15 1.4M
2023-03-09 18.00 18.40 17.25 17.30 1.7M
2023-03-08 17.95 18.00 17.60 17.85 1.0M
2023-03-07 18.25 18.45 17.75 17.90 1.6M
2023-03-06 18.00 18.25 17.95 18.25 1.2M
2023-03-03 17.95 18.10 17.50 18.00 1.2M
2023-03-02 17.90 18.10 17.30 17.65 1.3M
2023-03-01 17.55 18.05 17.50 17.90 1.2M
2023-02-24 17.70 17.75 16.95 17.60 1.2M
2023-02-23 18.00 18.15 17.50 17.60 1.4M
2023-02-22 17.70 18.15 17.60 17.90 1.5M
2023-02-21 17.45 17.80 17.25 17.80 1.0M
2023-02-20 17.00 17.50 16.95 17.45 0.9M
2023-02-17 17.60 17.60 16.70 16.90 1.1M
2023-02-16 17.25 17.55 17.15 17.55 0.7M
2023-02-15 17.05 17.25 17.00 17.10 0.4M
2023-02-14 16.90 17.05 16.70 17.05 0.4M
2023-02-13 17.70 17.70 16.55 16.75 0.6M
2023-02-10 17.75 18.10 17.50 17.85 1.5M
2023-02-09 18.25 18.45 17.45 17.75 0.9M
2023-02-08 18.00 18.30 17.85 18.25 0.9M
2023-02-07 17.80 18.10 17.65 17.95 1.0M
2023-02-06 17.65 17.80 17.50 17.70 0.5M
2023-02-03 17.50 17.75 17.15 17.60 0.8M
2023-02-02 17.30 17.65 17.25 17.40 0.5M
2023-02-01 17.25 17.50 17.15 17.30 0.8M
2023-01-31 16.85 17.25 16.80 17.25 0.5M
2023-01-30 16.80 16.95 16.65 16.90 0.3M
2023-01-17 16.80 16.90 16.60 16.60 0.4M
2023-01-16 16.90 17.15 16.65 16.80 0.4M
2023-01-13 16.55 16.90 16.45 16.90 0.5M
2023-01-12 16.55 16.60 16.40 16.50 0.3M
2023-01-11 16.25 16.50 16.20 16.50 0.4M
2023-01-10 16.40 16.45 16.20 16.30 0.2M
2023-01-09 16.40 16.50 16.30 16.35 0.2M
2023-01-06 16.35 16.40 16.20 16.40 0.2M
2023-01-05 16.40 16.50 16.25 16.35 0.3M
2023-01-04 16.40 16.40 16.20 16.40 0.2M
2023-01-03 16.05 16.45 15.90 16.40 0.8M