Prosperity Dielectrics Co Ltd (6173)

6173
🏛️ 대만 →
54.70
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
2022-12-30 33.80 34.45 33.80 34.10 0.0M
2022-12-29 33.70 34.30 33.15 34.00 0.0M
2022-12-28 34.20 34.80 33.75 33.90 0.0M
2022-12-27 34.20 34.55 34.20 34.45 0.0M
2022-12-26 34.50 34.50 34.00 34.20 0.0M
2022-12-23 34.50 34.70 34.20 34.45 0.0M
2022-12-22 35.25 35.70 35.00 35.00 0.0M
2022-12-21 34.05 35.80 33.85 34.85 0.0M
2022-12-20 35.05 35.45 33.85 33.85 0.0M
2022-12-19 35.05 35.45 34.80 35.05 0.0M
2022-12-16 36.00 36.00 35.15 35.25 0.0M
2022-12-15 36.60 36.85 35.75 36.00 0.0M
2022-12-14 35.15 36.45 35.05 36.40 0.0M
2022-12-13 36.10 36.10 35.10 35.10 0.0M
2022-12-12 36.00 36.00 35.00 35.50 0.0M
2022-12-09 35.90 36.70 35.40 35.70 0.0M
2022-12-08 36.50 37.75 34.60 35.40 0.0M
2022-12-07 36.10 37.40 35.00 35.90 0.0M
2022-12-06 37.30 37.30 35.70 35.70 0.0M
2022-12-05 37.50 37.75 37.10 37.35 0.0M
2022-12-02 36.40 37.10 36.40 37.05 0.0M
2022-12-01 36.00 37.50 36.00 36.80 0.0M
2022-11-30 35.20 35.65 35.00 35.55 0.0M
2022-11-29 34.80 35.00 34.10 35.00 0.0M
2022-11-28 34.55 34.65 34.30 34.40 0.0M
2022-11-25 34.95 35.25 34.50 34.60 0.0M
2022-11-24 35.20 35.20 34.70 34.95 0.0M
2022-11-23 35.65 35.65 35.05 35.10 0.0M
2022-11-22 35.10 35.55 34.75 35.45 0.0M
2022-11-21 35.70 35.70 34.65 35.10 0.0M
2022-11-18 35.30 35.35 34.60 34.65 0.0M
2022-11-17 34.30 35.40 34.30 35.30 0.0M
2022-11-16 34.80 34.95 34.20 34.40 0.0M
2022-11-15 34.45 34.90 34.40 34.80 0.0M
2022-11-14 33.85 34.30 33.70 34.25 0.0M
2022-11-11 34.30 34.85 33.80 33.80 0.0M
2022-11-10 34.25 34.25 33.60 33.70 0.0M
2022-11-09 33.40 34.45 33.30 34.00 0.0M
2022-11-08 34.10 34.45 33.30 33.30 0.0M
2022-11-07 32.90 33.95 32.90 33.95 0.0M
2022-11-04 33.00 33.00 32.30 32.80 0.0M
2022-11-03 32.50 33.00 32.45 32.95 0.0M
2022-11-02 31.50 33.00 31.50 32.95 0.0M
2022-11-01 31.30 31.70 31.00 31.45 0.0M
2022-10-31 31.20 32.40 30.85 31.00 0.0M
2022-10-28 31.50 31.50 30.50 30.70 0.0M
2022-10-27 31.65 31.70 31.40 31.65 0.0M
2022-10-26 31.10 31.50 30.90 31.00 0.0M
2022-10-25 31.60 31.75 30.90 31.00 0.0M
2022-10-24 31.85 32.40 31.50 31.60 0.0M
2022-10-21 31.35 31.90 31.30 31.40 0.0M
2022-10-20 32.00 32.20 31.15 31.50 0.0M
2022-10-19 32.80 33.15 32.05 32.20 0.0M
2022-10-18 33.10 33.15 32.25 32.50 0.0M
2022-10-17 32.10 32.80 30.80 32.80 0.0M
2022-10-14 32.80 33.25 32.60 32.80 0.0M
2022-10-13 34.30 34.30 32.00 32.10 0.0M
2022-10-12 34.25 34.40 33.25 33.85 0.0M
2022-10-11 35.50 35.50 34.40 34.45 0.0M
2022-10-07 36.10 36.60 36.10 36.10 0.0M
2022-10-06 36.55 36.80 36.25 36.45 0.0M
2022-10-05 37.25 37.50 36.50 36.55 0.0M
2022-10-04 36.55 37.25 36.40 36.70 0.0M
2022-10-03 35.60 36.25 35.30 36.00 0.0M
2022-09-30 35.40 36.00 35.05 36.00 0.0M
2022-09-29 35.50 36.65 35.25 36.30 0.0M
2022-09-28 37.10 37.20 35.25 35.35 0.0M
2022-09-27 37.55 37.60 36.85 37.30 0.0M
2022-09-26 38.80 38.80 37.05 37.55 0.0M
2022-09-23 39.50 40.10 38.65 39.10 0.0M
2022-09-22 39.30 39.50 38.90 39.25 0.0M
2022-09-21 40.00 40.00 39.25 39.30 0.0M
2022-09-20 40.35 40.35 40.05 40.05 0.0M
2022-09-19 41.00 41.00 40.05 40.05 0.0M
2022-09-16 41.10 41.25 40.70 40.70 0.0M
2022-09-15 41.90 42.50 41.45 41.45 0.0M
2022-09-14 40.75 41.95 40.75 41.80 0.0M
2022-09-13 41.65 42.15 41.60 41.60 0.0M
2022-09-12 40.45 41.80 40.30 41.50 0.0M
2022-09-08 38.90 40.30 38.50 40.20 0.0M
2022-09-07 38.80 39.20 38.35 38.80 0.0M
2022-09-06 39.80 40.15 38.65 39.15 0.0M
2022-09-05 41.60 41.60 39.80 39.80 0.0M
2022-09-02 41.05 41.80 41.00 41.00 0.0M
2022-09-01 41.35 41.35 40.30 40.90 0.0M
2022-08-31 40.80 41.75 40.80 41.45 0.0M
2022-08-30 40.35 40.85 40.20 40.75 0.0M
2022-08-29 40.00 40.20 39.75 40.00 0.0M
2022-08-26 41.45 42.20 41.40 41.40 0.0M
2022-08-25 40.25 40.90 40.25 40.90 0.0M
2022-08-24 40.50 40.60 40.00 40.15 0.0M
2022-08-23 40.15 40.50 39.55 40.45 0.0M
2022-08-22 41.35 41.35 40.15 40.35 0.0M
2022-08-19 41.70 42.25 41.55 41.55 0.0M
2022-08-18 40.85 41.50 40.55 41.50 0.0M
2022-08-17 40.95 41.20 40.75 41.10 0.0M
2022-08-16 39.50 40.40 39.40 40.35 0.0M
2022-08-15 39.70 40.00 39.30 39.50 0.0M
2022-08-12 39.00 39.50 38.95 39.50 0.0M
2022-08-11 39.00 39.40 38.85 39.25 0.0M
2022-08-10 37.85 38.80 37.85 38.70 0.0M
2022-08-09 38.00 38.05 37.70 37.95 0.0M
2022-08-08 37.50 38.10 37.50 38.05 0.0M
2022-08-05 37.80 38.30 37.80 38.20 0.0M
2022-08-04 37.70 38.15 36.55 37.30 0.0M
2022-08-03 38.45 38.45 37.65 37.65 0.0M
2022-08-02 39.40 39.45 38.30 38.45 0.0M
2022-08-01 39.50 39.75 39.20 39.60 0.0M
2022-07-29 39.65 39.85 39.30 39.50 0.0M
2022-07-28 39.60 39.65 39.05 39.10 0.0M
2022-07-27 39.00 39.45 38.95 39.30 0.0M
2022-07-26 40.10 40.35 39.20 39.20 0.0M
2022-07-25 40.40 40.50 39.85 40.40 0.0M
2022-07-22 40.70 41.00 40.20 40.40 0.0M
2022-07-21 39.50 40.80 39.50 40.70 0.0M
2022-07-20 39.65 40.15 39.35 39.50 0.0M
2022-07-19 39.20 39.65 38.85 39.15 0.0M
2022-07-18 38.90 39.45 38.85 39.25 0.0M
2022-07-15 38.40 38.80 37.65 38.45 0.0M
2022-07-14 36.60 37.85 35.80 37.70 0.0M
2022-07-13 37.20 37.25 36.50 36.60 0.0M
2022-07-12 37.00 37.05 35.40 36.35 0.0M
2022-07-11 40.00 40.00 38.45 38.65 0.0M
2022-07-08 40.60 42.90 40.50 41.40 0.0M
2022-07-07 39.45 40.25 39.00 40.15 0.0M
2022-07-06 40.05 40.40 39.00 39.15 0.0M
2022-07-05 39.20 40.45 39.05 40.40 0.0M
2022-07-04 37.80 39.45 37.80 38.25 0.0M
2022-07-01 39.65 40.30 37.50 37.65 0.0M
2022-06-30 41.55 41.55 39.70 39.70 0.0M
2022-06-29 42.10 42.15 41.50 41.55 0.0M
2022-06-28 43.10 43.10 42.10 42.35 0.0M
2022-06-27 42.65 43.55 42.65 43.35 0.0M
2022-06-24 41.95 42.50 41.90 42.30 0.0M
2022-06-23 41.80 42.60 41.20 41.60 0.0M
2022-06-22 43.80 43.80 41.75 41.80 0.0M
2022-06-21 42.00 43.70 42.00 43.70 0.0M
2022-06-20 43.90 44.20 42.00 42.00 0.0M
2022-06-17 44.40 44.40 43.00 43.75 0.0M
2022-06-16 46.10 46.45 44.80 45.00 0.0M
2022-06-15 45.80 46.20 45.35 45.80 0.0M
2022-06-14 46.50 46.70 45.10 45.80 0.0M
2022-06-13 48.00 48.00 46.50 46.60 0.0M
2022-06-10 49.05 49.40 48.85 48.95 0.0M
2022-06-09 49.55 49.55 49.35 49.45 0.0M
2022-06-08 49.90 50.00 49.55 49.55 0.0M
2022-06-07 50.80 50.80 49.90 50.00 0.0M
2022-06-06 50.00 50.90 50.00 50.50 0.0M
2022-06-02 50.20 50.60 50.00 50.30 0.0M
2022-06-01 49.80 50.40 49.80 50.30 0.0M
2022-05-31 50.00 50.00 49.50 49.80 0.0M
2022-05-30 49.00 50.10 49.00 49.85 0.0M
2022-05-27 48.40 48.80 48.35 48.50 0.0M
2022-05-26 47.95 48.40 47.95 48.05 0.0M
2022-05-25 48.05 48.05 47.20 48.05 0.0M
2022-05-24 48.80 48.80 47.60 47.60 0.0M
2022-05-23 49.15 49.35 48.60 48.70 0.0M
2022-05-20 49.50 49.55 49.10 49.15 0.0M
2022-05-19 49.00 49.15 48.45 49.00 0.0M
2022-05-18 49.80 50.20 49.40 49.45 0.0M
2022-05-17 48.00 49.30 48.00 49.25 0.0M
2022-05-16 48.90 49.00 48.00 48.00 0.0M
2022-05-13 47.55 48.05 47.50 48.00 0.0M
2022-05-12 47.30 48.35 46.65 46.80 0.0M
2022-05-11 48.10 48.35 47.45 47.50 0.0M
2022-05-10 47.45 48.20 45.20 48.00 0.0M
2022-05-09 49.15 49.15 48.00 48.00 0.0M
2022-05-06 49.95 49.95 49.50 49.55 0.0M
2022-05-05 50.90 51.10 50.20 50.30 0.0M
2022-05-03 50.70 50.70 50.10 50.40 0.0M
2022-04-29 51.50 51.80 50.40 50.70 0.0M
2022-04-28 49.10 50.40 49.10 50.40 0.0M
2022-04-27 48.50 49.20 48.35 49.10 0.0M
2022-04-26 50.60 50.60 50.00 50.10 0.0M
2022-04-25 51.10 51.20 50.00 50.30 0.0M
2022-04-22 51.60 52.30 51.40 52.10 0.0M
2022-04-21 51.70 52.30 51.70 51.80 0.0M
2022-04-20 51.40 51.70 51.20 51.50 0.0M
2022-04-19 51.10 51.70 51.10 51.30 0.0M
2022-04-18 51.00 51.20 50.50 50.60 0.0M
2022-04-15 51.50 51.80 51.10 51.20 0.0M
2022-04-14 52.20 52.30 51.60 51.80 0.0M
2022-04-13 52.00 52.10 51.70 52.00 0.0M
2022-04-12 51.90 52.30 51.20 51.30 0.0M
2022-04-11 53.80 53.90 52.10 52.10 0.0M
2022-04-08 54.30 54.30 53.70 53.80 0.0M
2022-04-07 55.00 55.50 53.50 53.50 0.0M
2022-04-06 55.30 55.30 54.80 55.10 0.0M
2022-04-01 55.00 55.40 55.00 55.30 0.0M
2022-03-31 56.20 56.30 55.50 55.50 0.0M
2022-03-30 56.10 56.70 56.10 56.40 0.0M
2022-03-29 55.60 56.10 55.60 55.80 0.0M
2022-03-28 55.30 55.50 55.00 55.50 0.0M
2022-03-25 56.10 56.20 55.60 55.60 0.0M
2022-03-24 55.60 56.00 55.50 55.90 0.0M
2022-03-23 56.00 56.30 55.80 56.10 0.0M
2022-03-22 55.40 55.80 55.30 55.40 0.0M
2022-03-21 55.20 55.60 55.00 55.40 0.0M
2022-03-18 54.50 55.00 54.30 54.90 0.0M
2022-03-17 54.10 55.20 54.10 54.80 0.0M
2022-03-16 53.60 53.90 53.00 53.40 0.0M
2022-03-15 54.30 54.30 53.10 53.40 0.0M
2022-03-14 54.40 54.70 54.20 54.30 0.0M
2022-03-11 54.40 54.60 54.20 54.30 0.0M
2022-03-10 54.80 55.10 54.60 54.80 0.0M
2022-03-09 54.00 54.50 53.60 53.90 0.0M
2022-03-08 54.30 55.30 53.00 53.40 0.0M
2022-03-07 56.20 56.20 54.70 55.10 0.0M
2022-03-04 57.10 57.30 56.40 56.70 0.0M
2022-03-03 57.90 57.90 57.20 57.40 0.0M
2022-03-02 56.60 57.30 56.60 57.30 0.0M
2022-03-01 56.40 57.40 56.40 57.10 0.0M
2022-02-25 56.10 56.40 55.70 55.90 0.0M
2022-02-24 56.80 57.20 55.40 55.60 0.0M
2022-02-23 56.50 58.10 56.50 57.20 0.0M
2022-02-22 58.30 58.30 56.40 56.80 0.0M
2022-02-21 57.50 58.50 57.30 58.30 0.0M
2022-02-18 57.60 58.20 57.30 57.90 0.0M
2022-02-17 58.80 59.30 57.30 57.60 0.0M
2022-02-16 57.20 58.50 56.90 57.90 0.0M
2022-02-15 56.10 57.10 56.10 56.50 0.0M
2022-02-14 56.60 56.60 56.00 56.60 0.0M
2022-02-11 57.60 57.80 57.10 57.40 0.0M
2022-02-10 57.80 58.10 57.10 57.80 0.0M
2022-02-09 57.50 57.80 57.20 57.80 0.0M
2022-02-08 56.30 57.40 56.30 57.20 0.0M
2022-02-07 55.90 56.40 55.20 56.30 0.0M
2022-01-26 54.30 55.30 54.30 55.00 0.0M
2022-01-25 55.40 55.40 54.30 54.30 0.0M
2022-01-24 56.20 56.20 54.40 55.40 0.0M
2022-01-21 56.50 56.80 56.10 56.10 0.0M
2022-01-20 56.80 57.30 56.40 57.10 0.0M
2022-01-19 56.80 57.30 56.70 56.90 0.0M
2022-01-18 57.80 58.50 57.20 57.40 0.0M
2022-01-17 55.80 57.20 55.70 57.20 0.0M
2022-01-14 56.80 56.80 55.20 55.80 0.0M
2022-01-13 57.00 57.10 56.30 56.80 0.0M
2022-01-12 57.70 57.90 56.10 56.50 0.0M
2022-01-11 58.40 58.50 57.20 57.40 0.0M
2022-01-10 58.80 59.40 58.20 58.40 0.0M
2022-01-07 62.30 62.30 59.00 59.20 0.0M
2022-01-06 62.40 62.70 61.50 61.70 0.0M
2022-01-05 65.00 65.00 63.20 63.80 0.0M
2022-01-04 63.00 65.20 61.50 65.00 0.0M
2022-01-03 61.10 62.70 60.80 62.00 0.0M