ProLight Opto Technology (5277)

5277
🏛️ 대만 →
9.00
마지막 업데이트: 2025-07-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.12 9.53 9.12 9.53 0.0M
2022-12-29 9.47 9.53 9.30 9.53 0.0M
2022-12-28 9.05 9.74 9.05 9.53 0.1M
2022-12-27 8.79 8.94 8.70 8.94 0.0M
2022-12-26 8.58 8.79 8.40 8.79 0.0M
2022-12-23 8.80 8.83 8.39 8.39 0.0M
2022-12-22 8.48 8.92 8.48 8.92 0.0M
2022-12-21 8.52 8.55 8.20 8.47 0.0M
2022-12-20 9.01 9.02 8.20 8.50 0.1M
2022-12-19 9.36 9.47 9.00 9.00 0.0M
2022-12-16 9.47 9.53 8.95 9.33 0.1M
2022-12-15 9.17 9.63 9.08 9.50 0.0M
2022-12-14 7.87 9.46 7.87 9.10 0.1M
2022-12-13 8.00 8.00 7.50 7.86 0.0M
2022-12-12 8.52 8.52 8.10 8.11 0.0M
2022-12-09 7.85 8.52 7.85 8.52 0.0M
2022-12-07 7.55 7.85 7.51 7.84 0.0M
2022-12-06 7.59 7.70 7.48 7.54 0.0M
2022-12-05 7.53 7.59 7.45 7.59 0.0M
2022-12-02 7.53 7.53 7.53 7.53 0.0M
2022-12-01 7.53 7.53 7.19 7.53 0.0M
2022-11-30 7.52 7.52 7.52 7.52 0.0M
2022-11-29 7.57 7.57 7.25 7.53 0.0M
2022-11-28 7.50 7.66 7.16 7.50 0.0M
2022-11-25 7.30 7.49 7.04 7.49 0.0M
2022-11-24 7.00 7.25 7.00 7.25 0.0M
2022-11-23 7.30 7.33 7.00 7.00 0.0M
2022-11-22 6.97 6.97 6.97 6.97 0.0M
2022-11-21 7.03 7.03 7.03 7.03 0.0M
2022-11-18 7.30 7.33 7.30 7.33 0.0M
2022-11-17 6.92 7.30 6.92 7.30 0.0M
2022-11-16 7.23 7.25 7.23 7.25 0.0M
2022-11-15 7.32 7.32 7.00 7.10 0.0M
2022-11-14 7.23 7.41 7.23 7.41 0.0M
2022-11-11 7.23 7.49 7.23 7.49 0.0M
2022-11-10 7.59 7.59 7.00 7.23 0.0M
2022-11-09 7.26 7.54 7.26 7.51 0.0M
2022-11-08 7.53 7.53 7.40 7.40 0.0M
2022-11-07 7.40 7.40 7.40 7.40 0.0M
2022-11-04 7.25 7.40 7.20 7.40 0.0M
2022-11-03 7.25 7.52 7.13 7.16 0.0M
2022-11-02 6.98 7.31 6.98 7.31 0.0M
2022-11-01 6.98 6.98 6.98 6.98 0.0M
2022-10-31 6.79 6.80 6.67 6.80 0.0M
2022-10-28 6.64 6.90 6.54 6.80 0.0M
2022-10-27 6.87 6.99 6.65 6.92 0.0M
2022-10-26 6.88 7.23 6.88 7.23 0.0M
2022-10-25 7.38 7.38 7.02 7.20 0.0M
2022-10-24 6.94 7.38 6.94 7.36 0.0M
2022-10-21 6.89 6.89 6.89 6.89 0.0M
2022-10-20 6.80 6.89 6.29 6.70 0.1M
2022-10-19 6.90 7.13 6.90 6.97 0.0M
2022-10-18 6.90 7.13 6.88 7.10 0.1M
2022-10-17 7.08 7.23 6.74 7.23 0.0M
2022-10-14 7.00 7.20 7.00 7.05 0.0M
2022-10-13 6.94 7.23 6.82 6.99 0.1M
2022-10-12 7.66 7.66 7.03 7.10 0.1M
2022-10-11 7.79 7.92 7.70 7.82 0.0M
2022-10-07 8.18 8.18 8.18 8.18 0.0M
2022-10-06 8.11 8.11 8.11 8.11 0.0M
2022-10-05 8.17 8.17 7.83 8.17 0.0M
2022-10-04 8.03 8.16 8.00 8.16 0.0M
2022-10-03 7.76 7.90 7.76 7.90 0.0M
2022-09-30 8.19 8.19 7.80 7.99 0.0M
2022-09-29 8.26 8.26 7.85 7.99 0.0M
2022-09-28 8.01 8.25 7.61 8.25 0.1M
2022-09-27 8.18 8.29 8.18 8.29 0.0M
2022-09-26 8.90 8.90 7.70 8.05 0.1M
2022-09-23 8.96 9.03 8.65 8.75 0.1M
2022-09-22 8.94 9.10 8.94 9.10 0.0M
2022-09-21 9.45 9.45 8.97 9.15 0.0M
2022-09-20 9.45 9.45 9.45 9.45 0.0M
2022-09-19 9.15 9.20 9.10 9.15 0.0M
2022-09-16 9.19 9.19 9.19 9.19 0.0M
2022-09-15 9.06 9.23 9.05 9.20 0.0M
2022-09-14 9.08 9.46 9.08 9.46 0.0M
2022-09-13 9.07 9.50 9.07 9.39 0.1M
2022-09-12 9.32 9.33 9.08 9.11 0.0M
2022-09-08 9.45 9.45 8.98 9.05 0.0M
2022-09-07 9.30 9.43 9.27 9.30 0.0M
2022-09-06 9.73 9.73 9.17 9.60 0.2M
2022-09-05 9.66 9.79 9.47 9.72 0.1M
2022-09-02 9.66 9.83 9.65 9.83 0.0M
2022-09-01 10.15 10.15 9.74 9.77 0.0M
2022-08-31 10.20 10.20 10.15 10.15 0.0M
2022-08-30 10.15 10.15 9.80 10.15 0.0M
2022-08-29 10.10 10.10 10.00 10.00 0.0M
2022-08-26 10.10 10.10 9.68 10.00 0.0M
2022-08-25 10.25 10.25 9.70 9.90 0.1M
2022-08-24 10.20 10.20 10.20 10.20 0.0M
2022-08-23 9.80 9.85 9.80 9.85 0.0M
2022-08-22 10.25 10.30 10.15 10.30 0.0M
2022-08-19 10.15 10.30 10.15 10.30 0.0M
2022-08-18 9.78 10.15 9.71 10.15 0.0M
2022-08-17 9.88 9.88 9.80 9.80 0.0M
2022-08-16 9.80 9.99 9.80 9.93 0.0M
2022-08-15 10.00 10.30 9.76 10.00 0.1M
2022-08-12 10.40 10.40 10.40 10.40 0.0M
2022-08-11 10.35 10.35 10.35 10.35 0.0M
2022-08-10 10.10 10.30 9.98 10.30 0.0M
2022-08-08 9.98 9.98 9.98 9.98 0.0M
2022-08-05 10.10 10.10 10.00 10.00 0.0M
2022-08-04 9.90 10.00 9.90 10.00 0.0M
2022-08-03 10.35 10.45 9.80 9.83 0.0M
2022-08-02 10.70 10.80 10.35 10.35 0.0M
2022-08-01 10.85 10.85 10.85 10.85 0.0M
2022-07-29 10.85 10.85 10.85 10.85 0.0M
2022-07-28 10.95 11.00 10.40 10.40 0.0M
2022-07-27 11.55 11.55 11.00 11.45 0.0M
2022-07-26 11.55 11.85 11.20 11.30 0.1M
2022-07-25 11.55 11.55 11.55 11.55 0.0M
2022-07-22 11.20 11.40 11.15 11.30 0.0M
2022-07-21 10.50 11.05 10.50 11.05 0.0M
2022-07-20 10.50 10.50 10.50 10.50 0.0M
2022-07-18 9.60 10.45 9.60 10.45 0.0M
2022-07-15 9.55 10.00 9.55 9.60 0.0M
2022-07-14 9.54 9.54 9.54 9.54 0.0M
2022-07-13 9.52 9.55 9.27 9.30 0.0M
2022-07-12 9.36 9.40 9.30 9.40 0.0M
2022-07-11 9.70 9.70 9.40 9.40 0.0M
2022-07-08 9.30 9.70 9.30 9.70 0.0M
2022-07-07 9.70 9.83 9.36 9.40 0.1M
2022-07-06 9.60 9.70 9.26 9.55 0.1M
2022-07-05 9.69 9.70 9.40 9.40 0.1M
2022-07-04 10.45 10.45 9.21 9.54 0.1M
2022-07-01 10.55 10.65 9.84 10.35 0.2M
2022-06-30 11.10 11.10 10.60 11.05 0.1M
2022-06-29 11.30 11.35 11.30 11.30 0.0M
2022-06-28 11.10 11.15 11.00 11.00 0.0M
2022-06-27 11.50 11.50 11.15 11.15 0.0M
2022-06-24 11.45 11.50 11.15 11.15 0.0M
2022-06-23 11.30 11.50 10.95 11.45 0.0M
2022-06-22 11.50 11.60 11.45 11.60 0.0M
2022-06-21 11.25 11.95 11.25 11.95 0.0M
2022-06-20 11.80 11.80 11.45 11.45 0.0M
2022-06-17 11.80 12.35 11.80 11.85 0.0M
2022-06-16 11.90 12.10 11.90 12.10 0.0M
2022-06-15 12.05 12.55 11.90 12.20 0.1M
2022-06-14 12.25 12.55 12.00 12.55 0.0M
2022-06-13 12.35 12.80 12.20 12.65 0.0M
2022-06-10 12.95 12.95 12.40 12.60 0.0M
2022-06-09 13.10 13.10 12.40 12.95 0.0M
2022-06-08 13.05 13.05 12.45 12.50 0.0M
2022-06-07 13.30 13.30 12.50 12.85 0.1M
2022-06-06 13.55 13.55 12.95 13.00 0.0M
2022-06-02 13.40 13.55 13.00 13.55 0.0M
2022-06-01 13.70 14.10 13.60 13.60 0.0M
2022-05-31 13.30 13.80 13.25 13.80 0.1M
2022-05-30 13.25 13.25 12.70 12.80 0.0M
2022-05-27 13.25 13.25 13.25 13.25 0.0M
2022-05-26 13.30 13.30 12.70 12.75 0.0M
2022-05-25 13.30 13.30 13.30 13.30 0.0M
2022-05-24 13.00 13.30 12.75 12.80 0.0M
2022-05-23 13.00 13.20 12.75 13.00 0.0M
2022-05-20 13.45 13.55 13.20 13.55 0.0M
2022-05-19 13.20 13.45 12.85 13.45 0.0M
2022-05-18 13.15 13.20 13.15 13.20 0.0M
2022-05-17 12.85 13.25 12.70 12.80 0.0M
2022-05-16 12.85 13.25 12.85 12.85 0.0M
2022-05-13 13.00 13.20 12.65 13.20 0.0M
2022-05-12 13.20 13.20 12.70 12.70 0.0M
2022-05-11 13.60 13.60 12.75 13.15 0.2M
2022-05-10 13.50 13.60 13.10 13.60 0.0M
2022-05-09 14.40 14.40 13.15 13.55 0.0M
2022-05-06 14.40 14.40 13.90 14.40 0.0M
2022-05-05 14.05 14.15 13.85 14.15 0.0M
2022-05-04 13.55 13.85 13.40 13.85 0.0M
2022-05-03 13.35 13.55 13.35 13.50 0.0M
2022-04-29 13.50 13.50 13.10 13.35 0.1M
2022-04-28 13.45 13.50 13.10 13.50 0.0M
2022-04-27 13.40 13.50 12.90 13.40 0.0M
2022-04-26 14.05 14.05 13.50 14.00 0.0M
2022-04-25 14.15 14.55 13.60 14.00 0.1M
2022-04-22 14.80 14.85 14.70 14.85 0.0M
2022-04-21 14.70 14.80 14.70 14.80 0.0M
2022-04-20 13.90 14.70 13.90 14.65 0.0M
2022-04-19 14.30 14.30 13.95 14.10 0.1M
2022-04-18 14.10 14.45 13.90 14.30 0.1M
2022-04-15 15.00 15.00 14.40 14.50 0.0M
2022-04-14 14.45 14.80 14.40 14.80 0.0M
2022-04-13 14.55 14.80 14.25 14.60 0.1M
2022-04-12 15.20 15.20 14.55 15.20 0.0M
2022-04-11 15.40 15.40 14.70 14.70 0.1M
2022-04-08 15.40 15.40 15.00 15.40 0.0M
2022-04-07 15.70 16.00 15.00 15.10 0.1M
2022-04-06 16.00 16.00 16.00 16.00 0.0M
2022-04-01 15.70 16.25 15.70 16.25 0.0M
2022-03-31 16.35 16.35 15.90 15.90 0.0M
2022-03-30 16.60 16.60 15.95 16.20 0.0M
2022-03-29 15.95 17.05 15.90 16.30 0.1M
2022-03-28 15.55 15.65 15.45 15.65 0.0M
2022-03-25 15.55 15.85 15.55 15.65 0.1M
2022-03-24 16.15 16.15 15.55 15.70 0.0M
2022-03-23 16.20 16.20 15.55 15.70 0.0M
2022-03-22 15.85 16.10 15.55 15.60 0.0M
2022-03-21 15.80 16.35 15.80 16.30 0.0M
2022-03-18 16.15 16.20 15.65 16.20 0.1M
2022-03-17 16.20 16.20 15.80 16.10 0.0M
2022-03-16 15.75 16.00 15.55 16.00 0.1M
2022-03-15 16.15 16.30 15.75 16.25 0.0M
2022-03-14 16.35 16.90 16.35 16.90 0.0M
2022-03-11 17.00 17.00 16.40 16.80 0.1M
2022-03-10 16.70 17.15 16.40 16.55 0.1M
2022-03-09 17.10 17.10 16.40 17.10 0.1M
2022-03-08 17.35 17.60 16.50 16.90 0.1M
2022-03-07 18.45 18.45 17.35 17.60 0.2M
2022-03-04 18.30 18.50 17.80 18.50 0.0M
2022-03-03 18.20 19.00 18.20 18.95 0.0M
2022-03-02 18.30 19.00 18.30 19.00 0.0M
2022-03-01 18.30 19.00 18.30 19.00 0.0M
2022-02-25 18.00 18.45 17.95 18.10 0.0M
2022-02-24 18.70 18.70 18.00 18.35 0.1M
2022-02-23 18.15 18.75 18.15 18.75 0.0M
2022-02-22 18.45 19.00 18.10 18.75 0.0M
2022-02-21 18.95 19.05 18.50 19.00 0.0M
2022-02-18 18.80 18.95 18.25 18.95 0.0M
2022-02-17 19.00 19.00 18.40 18.80 0.0M
2022-02-16 18.50 19.05 18.45 19.05 0.1M
2022-02-15 18.50 19.00 18.10 18.50 0.2M
2022-02-14 19.55 19.55 18.00 18.45 0.2M
2022-02-11 19.90 19.90 19.30 19.30 0.1M
2022-02-10 19.45 19.75 19.20 19.60 0.1M
2022-02-09 19.05 19.80 19.05 19.80 0.1M
2022-02-08 19.25 19.55 19.00 19.50 0.1M
2022-02-07 19.70 19.95 19.50 19.65 0.0M
2022-01-26 19.20 19.75 19.00 19.75 0.0M
2022-01-25 19.10 19.95 19.10 19.70 0.1M
2022-01-24 19.60 20.00 18.90 20.00 0.1M
2022-01-21 20.40 20.40 19.60 20.00 0.1M
2022-01-20 20.00 20.90 19.80 20.25 0.1M
2022-01-19 18.90 19.90 18.90 19.85 0.1M
2022-01-18 19.05 19.95 19.05 19.60 0.2M
2022-01-17 18.90 19.65 18.90 19.65 0.1M
2022-01-14 19.00 19.00 18.05 18.75 0.0M
2022-01-13 18.60 19.00 18.40 18.95 0.0M
2022-01-12 18.70 19.00 18.60 18.60 0.0M
2022-01-11 19.00 19.35 18.80 18.90 0.1M
2022-01-10 18.55 19.60 18.55 19.40 0.1M
2022-01-07 18.40 19.15 18.30 18.90 0.1M
2022-01-06 19.00 19.05 18.40 18.40 0.0M
2022-01-05 18.70 19.35 18.45 19.20 0.0M
2022-01-04 18.40 18.85 18.05 18.70 0.1M
2022-01-03 18.20 18.90 17.90 18.35 0.1M