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
2021-12-30 35.85 35.90 35.50 35.55 0.0M
2021-12-29 36.40 36.40 35.50 35.55 0.0M
2021-12-28 35.95 37.40 35.60 36.20 0.0M
2021-12-27 37.00 37.10 36.20 36.55 0.0M
2021-12-24 35.20 38.15 35.10 37.10 0.0M
2021-12-23 34.50 34.95 34.40 34.70 0.0M
2021-12-22 34.00 34.40 33.80 34.20 0.0M
2021-12-21 33.85 34.25 33.60 33.60 0.0M
2021-12-20 34.10 34.35 33.70 33.90 0.0M
2021-12-17 35.00 35.15 34.00 34.10 0.0M
2021-12-16 34.45 35.35 34.45 34.85 0.0M
2021-12-15 33.90 34.30 33.70 34.10 0.0M
2021-12-14 34.80 34.80 33.50 33.70 0.0M
2021-12-13 35.10 35.25 34.70 34.80 0.0M
2021-12-10 35.00 35.10 34.60 34.90 0.0M
2021-12-09 36.00 36.15 35.20 35.30 0.0M
2021-12-08 36.40 36.40 35.80 35.80 0.0M
2021-12-07 36.20 36.70 35.80 35.80 0.0M
2021-12-06 36.00 36.25 35.50 36.20 0.0M
2021-12-03 36.15 36.45 35.80 36.05 0.0M
2021-12-02 37.15 37.25 35.65 35.80 0.0M
2021-12-01 35.65 37.40 35.65 37.05 0.0M
2021-11-30 36.50 37.05 36.25 36.25 0.0M
2021-11-29 35.20 36.60 34.40 36.20 0.0M
2021-11-26 36.60 36.85 35.25 35.90 0.0M
2021-11-25 37.50 37.65 36.70 36.75 0.0M
2021-11-24 37.40 37.85 36.70 37.25 0.0M
2021-11-23 39.10 39.20 37.40 37.65 0.0M
2021-11-22 39.90 40.80 39.35 39.60 0.0M
2021-11-19 39.00 39.50 38.00 39.00 0.0M
2021-11-18 40.10 40.80 38.50 38.50 0.0M
2021-11-17 40.10 40.90 39.80 39.90 0.0M
2021-11-16 40.55 41.25 39.35 39.70 0.0M
2021-11-15 39.30 41.80 38.85 40.35 0.0M
2021-11-12 37.70 38.10 37.15 38.00 0.0M
2021-11-11 37.50 37.90 36.95 37.00 0.0M
2021-11-10 37.50 37.50 36.40 36.90 0.0M
2021-11-09 37.20 38.00 37.00 37.00 0.0M
2021-11-08 37.10 37.30 36.60 36.95 0.0M
2021-11-05 38.00 38.10 36.90 36.90 0.0M
2021-11-04 37.50 38.25 37.25 37.65 0.0M
2021-11-03 37.10 37.80 36.30 37.40 0.0M
2021-11-02 40.25 40.30 36.75 36.85 0.0M
2021-11-01 39.00 40.15 38.70 39.75 0.0M
2021-10-29 38.45 39.35 38.00 38.20 0.0M
2021-10-28 37.35 38.50 36.95 37.95 0.0M
2021-10-27 37.00 37.90 37.00 37.35 0.0M
2021-10-26 38.25 38.25 36.90 36.90 0.0M
2021-10-25 36.85 37.10 36.25 36.85 0.0M
2021-10-22 36.10 37.10 35.90 36.85 0.0M
2021-10-21 36.50 37.40 35.80 36.25 0.0M
2021-10-20 36.50 36.50 35.35 36.00 0.0M
2021-10-19 34.85 36.25 34.65 35.90 0.0M
2021-10-18 34.70 35.10 34.00 34.50 0.0M
2021-10-15 34.50 35.10 34.15 34.50 0.0M
2021-10-14 34.85 34.85 33.20 33.55 0.0M
2021-10-13 35.70 35.80 33.60 33.65 0.0M
2021-10-12 35.45 35.60 34.40 34.80 0.0M
2021-10-08 36.20 37.00 35.55 35.95 0.0M
2021-10-07 34.75 35.95 34.75 35.65 0.0M
2021-10-06 35.80 35.90 34.20 34.25 0.0M
2021-10-05 33.00 35.50 32.00 35.40 0.0M
2021-10-04 36.05 36.45 33.60 33.60 0.0M
2021-10-01 37.45 37.60 35.10 35.70 0.0M
2021-09-30 37.20 38.20 37.20 37.90 0.0M
2021-09-29 38.40 38.65 36.55 37.20 0.0M
2021-09-28 40.50 40.70 39.35 39.35 0.0M
2021-09-27 40.30 40.90 39.95 40.25 0.0M
2021-09-24 40.00 40.50 39.60 39.80 0.0M
2021-09-23 40.25 40.75 39.25 39.30 0.0M
2021-09-22 39.90 40.10 38.55 39.75 0.0M
2021-09-17 40.30 41.00 39.85 40.75 0.0M
2021-09-16 40.65 41.30 40.20 40.25 0.0M
2021-09-15 40.95 41.80 40.15 40.30 0.0M
2021-09-14 42.00 42.40 40.80 40.95 0.0M
2021-09-13 42.00 42.50 41.50 41.70 0.0M
2021-09-10 41.00 42.50 40.65 42.50 0.0M
2021-09-09 40.00 41.25 39.50 40.80 0.0M
2021-09-08 40.30 41.70 39.65 40.05 0.0M
2021-09-07 42.40 45.20 40.20 41.00 0.0M
2021-09-06 45.00 45.80 43.55 43.75 0.0M
2021-09-03 44.60 45.90 43.30 45.85 0.0M
2021-09-02 43.95 46.60 42.60 43.00 0.0M
2021-09-01 40.55 42.95 40.50 42.40 0.0M
2021-08-31 40.40 41.20 39.80 40.20 0.0M
2021-08-30 41.50 41.50 40.00 40.00 0.0M
2021-08-27 41.00 41.50 39.95 40.35 0.0M
2021-08-26 41.25 41.95 40.00 41.15 0.0M
2021-08-25 38.70 41.65 38.70 41.65 0.0M
2021-08-24 40.80 40.80 38.70 38.70 0.0M
2021-08-23 38.60 40.30 38.60 39.95 0.0M
2021-08-20 37.25 38.50 36.80 38.05 0.0M
2021-08-19 39.50 41.35 36.85 37.15 0.0M
2021-08-18 37.50 40.80 36.15 40.80 0.0M
2021-08-17 39.70 40.30 36.70 37.50 0.0M
2021-08-16 39.10 40.65 38.10 39.15 0.0M
2021-08-13 42.40 42.50 40.05 40.10 0.0M
2021-08-12 41.20 42.55 40.80 42.40 0.0M
2021-08-11 42.65 43.15 40.05 40.50 0.0M
2021-08-10 43.70 43.70 40.55 42.65 0.0M
2021-08-09 47.50 48.25 44.00 44.00 0.0M
2021-08-06 50.10 50.80 48.00 48.85 0.0M
2021-08-05 51.00 51.70 49.45 49.70 0.0M
2021-08-04 50.40 52.50 50.00 50.90 0.0M
2021-08-03 50.40 52.00 49.50 50.00 0.0M
2021-08-02 48.60 50.90 48.35 50.40 0.0M
2021-07-30 47.80 50.70 47.00 48.10 0.0M
2021-07-29 47.50 48.00 45.50 47.30 0.0M
2021-07-28 48.05 49.00 43.40 46.15 0.0M
2021-07-27 49.00 50.50 48.05 48.20 0.0M
2021-07-26 49.25 52.00 48.80 49.00 0.0M
2021-07-23 52.00 53.40 49.70 50.90 0.0M
2021-07-22 50.90 52.40 49.15 50.90 0.0M
2021-07-21 52.00 53.50 49.25 50.40 0.0M
2021-07-20 48.30 52.50 47.75 50.60 0.0M
2021-07-19 47.50 50.90 47.10 48.85 0.0M
2021-07-16 42.20 47.60 42.20 47.60 0.0M
2021-07-15 42.30 43.70 41.90 43.30 0.0M
2021-07-14 43.25 44.00 41.00 41.70 0.0M
2021-07-13 46.70 48.30 42.65 43.10 0.0M
2021-07-12 44.95 47.50 44.05 46.70 0.0M
2021-07-09 41.90 45.90 41.10 43.95 0.0M
2021-07-08 42.95 44.50 41.45 42.80 0.0M
2021-07-07 38.50 42.45 38.20 42.45 0.0M
2021-07-06 40.75 41.85 38.00 38.60 0.0M
2021-07-05 36.40 39.45 36.20 39.45 0.0M
2021-07-02 35.60 36.60 35.10 35.90 0.0M
2021-07-01 36.90 36.95 35.30 35.50 0.0M
2021-06-30 36.60 37.45 36.40 36.40 0.0M
2021-06-29 37.90 38.45 36.00 36.05 0.0M
2021-06-28 36.05 37.75 35.75 37.60 0.0M
2021-06-25 36.15 36.80 35.80 35.80 0.0M
2021-06-24 36.20 36.40 35.60 35.70 0.0M
2021-06-23 35.70 36.20 35.30 35.70 0.0M
2021-06-22 35.70 36.50 35.10 35.20 0.0M
2021-06-21 36.00 36.70 35.10 35.20 0.0M
2021-06-18 37.75 38.20 36.60 36.70 0.0M
2021-06-17 36.00 37.45 36.00 37.35 0.0M
2021-06-16 37.60 37.90 36.00 36.15 0.0M
2021-06-15 37.65 38.10 37.20 37.30 0.0M
2021-06-11 37.15 37.85 36.60 36.75 0.0M
2021-06-10 36.50 37.70 36.10 36.50 0.0M
2021-06-09 35.25 37.10 35.25 35.90 0.0M
2021-06-08 35.35 35.95 35.05 35.20 0.0M
2021-06-07 36.00 36.50 34.50 35.35 0.0M
2021-06-04 37.00 37.10 36.00 36.00 0.0M
2021-06-03 36.55 38.45 36.50 37.20 0.0M
2021-06-02 37.30 37.85 35.60 36.90 0.0M
2021-06-01 36.45 39.30 36.20 37.25 0.0M
2021-05-31 37.20 37.20 35.80 36.00 0.0M
2021-05-28 35.45 36.50 35.45 36.30 0.0M
2021-05-27 35.40 36.30 34.80 35.05 0.0M
2021-05-26 36.10 36.95 35.50 35.60 0.0M
2021-05-25 35.00 37.80 34.90 36.00 0.0M
2021-05-24 33.40 36.75 33.20 35.10 0.0M
2021-05-21 32.80 34.30 32.75 34.30 0.0M
2021-05-20 32.95 33.30 31.20 31.20 0.0M
2021-05-19 31.50 33.15 31.05 33.00 0.0M
2021-05-18 29.20 31.05 29.00 31.05 0.0M
2021-05-17 28.40 30.90 28.25 28.25 0.0M
2021-05-14 33.05 35.00 30.90 31.35 0.0M
2021-05-13 28.50 33.50 28.30 32.10 0.0M
2021-05-12 32.60 35.10 31.30 31.30 0.0M
2021-05-11 37.35 37.60 34.75 34.75 0.0M
2021-05-10 40.00 40.00 38.35 38.60 0.0M
2021-05-07 37.90 39.90 37.45 39.90 0.0M
2021-05-06 38.40 38.90 36.50 37.40 0.0M
2021-05-05 38.50 39.65 36.70 37.85 0.0M
2021-05-04 39.85 41.00 36.25 38.50 0.0M
2021-05-03 42.65 43.10 39.50 40.25 0.0M
2021-04-29 43.30 44.30 42.20 42.65 0.0M
2021-04-28 44.50 45.00 43.00 43.10 0.0M
2021-04-27 45.95 45.95 43.85 44.15 0.0M
2021-04-26 46.30 46.90 45.00 45.50 0.0M
2021-04-23 44.00 45.95 43.05 45.95 0.0M
2021-04-22 45.50 48.30 44.45 44.45 0.0M
2021-04-21 45.60 46.00 44.70 45.00 0.0M
2021-04-20 44.80 46.20 44.30 45.65 0.0M
2021-04-19 46.85 47.05 45.00 45.05 0.0M
2021-04-16 46.50 47.85 46.05 46.85 0.0M
2021-04-15 44.70 46.55 44.20 46.00 0.0M
2021-04-14 45.40 46.05 41.10 44.60 0.0M
2021-04-13 45.85 47.50 45.10 45.35 0.0M
2021-04-12 48.30 48.80 46.15 46.30 0.0M
2021-04-09 51.10 52.00 47.10 47.70 0.0M
2021-04-08 52.10 55.40 50.30 50.80 0.0M
2021-04-07 47.10 50.80 46.80 50.80 0.0M
2021-04-06 50.00 52.60 46.10 46.25 0.0M
2021-04-01 49.25 49.30 47.60 49.30 0.0M
2021-03-31 41.20 44.85 41.00 44.85 0.0M
2021-03-30 39.70 40.95 39.00 40.80 0.0M
2021-03-29 39.65 40.65 39.20 39.80 0.0M
2021-03-26 37.65 38.75 37.65 38.45 0.0M
2021-03-25 38.10 38.35 37.50 37.60 0.0M
2021-03-24 37.80 38.50 37.70 37.80 0.0M
2021-03-23 39.00 39.70 37.30 38.00 0.0M
2021-03-22 38.70 40.80 38.50 38.80 0.0M
2021-03-19 37.55 39.40 37.30 38.45 0.0M
2021-03-18 37.70 38.30 37.55 37.55 0.0M
2021-03-17 37.40 38.50 37.20 37.45 0.0M
2021-03-16 38.50 39.55 37.60 37.60 0.0M
2021-03-15 37.55 38.55 37.55 38.20 0.0M
2021-03-12 38.55 38.90 37.50 37.55 0.0M
2021-03-11 37.40 38.50 37.35 38.25 0.0M
2021-03-10 37.70 38.90 37.20 37.20 0.0M
2021-03-09 36.00 37.20 35.65 37.15 0.0M
2021-03-08 36.75 37.20 35.90 35.90 0.0M
2021-03-05 35.40 36.80 35.30 36.20 0.0M
2021-03-04 37.10 37.30 36.00 36.10 0.0M
2021-03-03 37.95 38.10 36.20 36.95 0.0M
2021-03-02 38.00 39.50 37.40 37.60 0.0M
2021-02-26 37.65 38.50 37.00 37.30 0.0M
2021-02-25 39.45 39.80 38.05 38.20 0.0M
2021-02-24 39.80 40.75 38.70 38.95 0.0M
2021-02-23 40.50 41.00 39.80 39.80 0.0M
2021-02-22 41.85 43.20 41.10 41.10 0.0M
2021-02-19 40.00 42.75 40.00 41.50 0.0M
2021-02-18 39.20 42.40 39.20 40.45 0.0M
2021-02-17 36.50 39.15 36.20 39.15 0.0M
2021-02-05 35.65 36.55 35.50 35.60 0.0M
2021-02-04 35.50 36.55 35.10 35.60 0.0M
2021-02-03 34.80 37.35 34.60 36.10 0.0M
2021-02-02 33.75 35.45 33.75 34.80 0.0M
2021-02-01 36.95 37.35 33.55 33.95 0.0M
2021-01-29 37.10 38.85 35.75 36.95 0.0M
2021-01-28 37.00 37.35 36.50 36.60 0.0M
2021-01-27 37.05 38.15 36.50 37.95 0.0M
2021-01-26 38.05 38.90 36.30 36.75 0.0M
2021-01-25 39.00 40.30 38.35 38.40 0.0M
2021-01-22 38.25 39.90 38.15 39.90 0.0M
2021-01-21 39.90 40.60 37.80 38.25 0.0M
2021-01-20 40.75 42.80 39.10 39.90 0.0M
2021-01-19 41.05 42.20 38.90 39.95 0.0M
2021-01-18 42.00 43.25 40.25 41.15 0.0M
2021-01-15 42.00 44.00 41.00 41.10 0.0M
2021-01-14 37.60 40.25 35.10 40.25 0.0M
2021-01-13 33.85 36.60 33.85 36.60 0.0M
2021-01-12 33.10 35.70 32.55 33.30 0.0M
2021-01-11 31.75 33.30 31.75 32.90 0.0M
2021-01-08 32.30 32.80 31.80 31.85 0.0M
2021-01-07 32.00 32.90 32.00 32.30 0.0M
2021-01-06 32.00 32.95 31.55 31.95 0.0M
2021-01-05 32.20 32.95 31.50 31.70 0.0M
2021-01-04 32.20 33.60 31.60 32.30 0.0M