Prolific Technology (6233)

6233
🏛️ 대만 →
20.55
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
2025-09-26 21.05 21.05 20.50 20.55 0.3M
2025-09-25 21.35 21.70 21.00 21.05 0.4M
2025-09-24 21.45 21.55 21.15 21.25 0.1M
2025-09-23 22.05 22.05 21.25 21.40 0.2M
2025-09-22 22.20 22.60 21.80 21.80 0.2M
2025-09-19 22.70 22.70 21.85 22.00 0.3M
2025-09-18 21.45 22.80 21.45 22.20 0.6M
2025-09-17 21.15 21.70 21.15 21.50 0.2M
2025-09-16 20.85 21.20 20.75 21.15 0.1M
2025-09-15 20.55 21.05 20.45 21.05 0.2M
2025-09-12 20.50 20.95 20.50 20.75 0.2M
2025-09-11 21.30 21.30 20.25 20.45 0.3M
2025-09-10 21.80 21.80 21.20 21.20 0.2M
2025-09-09 22.65 22.65 21.75 21.80 0.2M
2025-09-08 22.35 23.30 22.10 22.40 0.9M
2025-09-05 21.80 21.90 21.65 21.75 0.2M
2025-09-04 22.15 22.85 21.55 21.55 0.4M
2025-09-03 21.55 22.35 21.55 22.05 0.4M
2025-09-02 21.70 22.55 21.50 21.50 0.6M
2025-09-01 22.50 22.50 21.60 21.70 0.4M
2025-08-29 23.60 23.90 22.15 22.70 2.1M
2025-08-28 20.75 22.75 20.70 22.75 1.1M
2025-08-27 20.75 20.80 20.55 20.70 0.3M
2025-08-26 20.60 20.75 20.50 20.55 0.1M
2025-08-25 20.80 20.85 20.60 20.60 0.2M
2025-08-22 20.70 20.95 20.45 20.50 0.1M
2025-08-21 20.50 20.70 20.35 20.55 0.2M
2025-08-20 20.60 20.60 20.15 20.20 0.1M
2025-08-19 20.70 20.75 20.50 20.55 0.1M
2025-08-18 20.65 20.85 20.55 20.70 0.2M
2025-08-15 20.55 20.70 20.30 20.55 0.2M
2025-08-14 20.05 20.60 19.80 20.50 0.3M
2025-08-13 20.25 20.25 19.80 19.95 0.1M
2025-08-12 19.70 20.20 19.55 19.90 0.2M
2025-08-11 19.60 19.75 19.40 19.45 0.1M
2025-08-08 20.00 20.00 19.65 19.75 0.2M
2025-08-07 20.20 20.20 19.60 19.75 0.2M
2025-08-06 20.25 20.25 20.00 20.05 0.1M
2025-08-05 20.10 20.15 20.00 20.10 0.1M
2025-08-04 20.05 20.20 20.00 20.10 0.1M
2025-08-01 20.20 20.30 19.90 20.15 0.1M
2025-07-31 20.55 20.55 20.10 20.10 0.1M
2025-07-30 20.40 20.45 20.25 20.30 0.1M
2025-07-29 20.50 20.50 20.05 20.40 0.1M
2025-07-28 20.40 20.50 20.25 20.45 0.1M
2025-07-25 20.25 20.25 20.15 20.20 0.1M
2025-07-24 20.50 20.50 20.25 20.30 0.1M
2025-07-23 20.20 20.45 20.15 20.35 0.1M
2025-07-22 20.55 20.80 20.00 20.05 0.2M
2025-07-21 20.40 20.55 20.30 20.40 0.1M
2025-07-18 20.80 20.80 20.40 20.40 0.1M
2025-07-17 20.70 20.70 20.40 20.65 0.1M
2025-07-16 20.15 20.75 20.15 20.45 0.2M
2025-07-15 20.25 20.60 20.05 20.15 0.1M
2025-07-14 20.00 20.25 20.00 20.00 0.0M
2025-07-11 19.90 20.30 19.90 20.15 0.1M
2025-07-10 20.30 20.75 20.00 20.05 0.1M
2025-07-09 20.00 20.45 19.95 20.10 0.1M
2025-07-08 19.95 20.15 19.85 19.95 0.1M
2025-07-07 20.55 20.75 20.10 20.20 0.2M
2025-07-04 21.70 21.70 20.80 20.80 0.2M
2025-07-03 21.80 21.80 21.35 21.40 0.1M
2025-07-02 21.75 21.75 21.25 21.45 0.1M
2025-07-01 21.80 21.80 21.45 21.50 0.1M
2025-06-30 21.65 21.75 21.20 21.45 0.2M
2025-06-27 21.95 22.70 21.70 21.90 0.3M
2025-06-26 21.90 22.15 21.75 21.80 0.5M
2025-06-25 21.35 21.70 21.10 21.60 0.5M
2025-06-24 20.60 21.50 20.60 20.95 0.5M
2025-06-23 20.35 20.80 19.80 20.30 0.3M
2025-06-20 20.40 21.50 19.55 20.90 0.6M
2025-06-19 21.20 21.80 20.35 20.35 0.7M
2025-06-18 21.50 22.30 21.10 21.10 3.1M
2025-06-17 19.85 21.50 19.75 21.50 0.8M
2025-06-16 19.85 19.85 19.35 19.55 0.1M
2025-06-13 20.10 20.30 19.50 19.85 0.2M
2025-06-12 20.15 20.50 20.10 20.35 0.1M
2025-06-11 20.40 20.40 20.00 20.15 0.1M
2025-06-10 20.00 20.20 19.90 20.15 0.1M
2025-06-09 20.50 20.50 19.90 19.95 0.1M
2025-06-06 20.30 20.50 20.30 20.50 0.1M
2025-06-05 20.40 20.60 20.25 20.30 0.1M
2025-06-04 20.10 20.50 20.10 20.30 0.1M
2025-06-03 20.05 20.05 19.80 19.85 0.1M
2025-06-02 20.55 20.55 19.85 19.90 0.2M
2025-05-29 20.50 20.60 20.35 20.55 0.1M
2025-05-28 20.90 20.95 20.30 20.50 0.1M
2025-05-27 20.80 21.00 20.60 20.60 0.1M
2025-05-26 20.85 21.05 20.80 20.80 0.1M
2025-05-23 20.90 21.00 20.80 20.90 0.1M
2025-05-22 21.20 21.20 20.85 20.95 0.1M
2025-05-21 20.80 21.45 20.80 21.20 0.2M
2025-05-20 20.95 21.25 20.70 20.75 0.2M
2025-05-19 22.00 22.00 20.60 20.70 0.4M
2025-05-16 21.90 22.00 21.60 21.70 0.2M
2025-05-15 22.30 22.35 21.80 21.95 0.1M
2025-05-14 21.85 22.30 21.80 22.25 0.2M
2025-05-13 21.95 22.10 21.75 21.75 0.2M
2025-05-12 21.55 22.00 21.50 21.60 0.4M
2025-05-09 23.00 23.60 21.50 21.50 1.8M
2025-05-08 20.85 22.05 20.30 22.05 0.6M
2025-05-07 20.15 20.30 20.05 20.05 0.0M
2025-05-06 19.85 20.40 19.85 20.30 0.1M
2025-05-05 21.30 21.30 19.80 20.25 0.2M
2025-05-02 20.80 21.50 20.80 21.30 0.2M
2025-04-30 21.10 21.25 20.50 20.65 0.2M
2025-04-29 20.80 21.35 20.80 21.00 0.3M
2025-04-28 19.95 20.75 19.95 20.70 0.2M
2025-04-25 19.90 20.10 19.70 19.95 0.2M
2025-04-24 19.65 20.00 19.45 19.60 0.2M
2025-04-23 19.10 19.65 19.10 19.65 0.1M
2025-04-22 18.25 19.00 18.25 18.60 0.1M
2025-04-21 19.20 19.20 18.55 18.70 0.1M
2025-04-18 19.40 19.70 19.25 19.25 0.1M
2025-04-17 19.00 19.50 19.00 19.45 0.1M
2025-04-16 20.05 20.05 19.50 19.50 0.2M
2025-04-15 19.35 20.10 19.10 20.10 0.3M
2025-04-14 19.50 19.90 18.50 18.70 0.4M
2025-04-11 17.65 18.55 17.35 18.35 0.3M
2025-04-10 18.00 18.55 17.70 18.55 0.5M
2025-04-09 18.50 18.50 16.90 16.90 0.9M
2025-04-08 18.75 19.40 18.75 18.75 1.0M
2025-04-07 20.80 20.80 20.80 20.80 0.1M
2025-04-02 22.70 23.70 22.45 23.10 0.3M
2025-04-01 22.20 22.90 22.10 22.70 0.4M
2025-03-31 23.85 23.85 22.10 22.15 1.3M
2025-03-28 25.90 25.90 24.30 24.55 0.6M
2025-03-27 26.50 26.85 25.80 25.90 0.3M
2025-03-26 27.45 27.70 26.50 26.50 0.4M
2025-03-25 27.90 27.95 26.60 26.90 1.4M
2025-03-24 27.60 29.20 27.60 27.90 4.6M
2025-03-21 25.65 27.10 25.05 27.10 1.3M
2025-03-20 25.00 25.05 24.55 24.65 0.3M
2025-03-19 25.00 25.10 24.80 24.90 0.1M
2025-03-18 24.75 25.00 24.70 24.85 0.1M
2025-03-17 25.30 25.30 24.75 24.75 0.1M
2025-03-14 24.65 24.75 24.35 24.70 0.2M
2025-03-13 25.10 25.25 24.40 24.50 0.2M
2025-03-12 24.50 25.20 24.50 25.00 0.1M
2025-03-11 24.50 24.75 24.25 24.65 0.2M
2025-03-10 25.75 25.75 24.90 25.10 0.2M
2025-03-07 26.00 26.10 25.40 25.70 0.1M
2025-03-06 26.30 26.40 25.85 25.95 0.1M
2025-03-05 25.80 26.35 25.65 26.20 0.1M
2025-03-04 25.10 25.65 25.05 25.50 0.1M
2025-03-03 25.95 25.95 25.40 25.65 0.1M
2025-02-27 26.60 26.60 26.10 26.20 0.0M
2025-02-26 26.90 26.90 26.60 26.60 0.0M
2025-02-25 27.10 27.10 26.60 26.75 0.0M
2025-02-24 27.15 27.50 27.15 27.35 0.0M
2025-02-21 27.60 27.60 27.00 27.35 0.0M
2025-02-20 27.90 27.90 27.35 27.40 0.0M
2025-02-19 27.15 27.70 27.15 27.55 0.0M
2025-02-18 27.00 27.20 27.00 27.15 0.0M
2025-02-17 27.00 27.40 26.60 26.95 0.0M
2025-02-14 26.70 27.00 26.40 26.60 0.0M
2025-02-13 26.05 26.80 26.00 26.60 0.0M
2025-02-12 26.20 26.60 25.90 26.00 0.0M
2025-02-11 26.25 26.65 26.20 26.20 0.0M
2025-02-10 26.30 26.30 25.80 26.25 0.0M
2025-02-07 26.50 26.70 26.25 26.30 0.0M
2025-02-06 26.55 26.55 26.20 26.50 0.0M
2025-02-05 26.15 26.20 25.95 26.10 0.0M
2025-02-04 25.35 26.35 25.35 25.75 0.0M
2025-02-03 25.10 25.30 24.60 25.15 0.0M
2025-01-22 25.10 25.40 25.05 25.35 0.0M
2025-01-21 25.40 25.50 25.10 25.10 0.0M
2025-01-20 25.35 25.70 25.20 25.35 0.0M
2025-01-17 25.75 25.75 25.35 25.40 0.0M
2025-01-16 25.95 26.60 25.85 25.85 0.0M
2025-01-15 26.00 26.00 25.60 25.60 0.0M
2025-01-14 25.40 25.95 24.30 25.95 0.0M
2025-01-13 25.65 25.65 24.75 24.85 0.0M
2025-01-10 25.90 26.25 25.65 25.90 0.2M
2025-01-09 27.05 27.05 26.15 26.15 0.0M
2025-01-08 27.15 27.55 27.00 27.05 0.0M
2025-01-07 28.10 28.35 27.10 27.10 0.0M
2025-01-06 26.85 27.40 26.80 27.40 0.0M
2025-01-03 27.25 27.75 26.50 26.65 0.4M
2025-01-02 27.90 27.90 27.25 27.25 0.0M