Qualipoly Chemical Corp (4722)

4722
🏛️ 대만 →
175.00
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
2023-12-29 37.95 37.95 37.50 37.50 0.1M
2023-12-28 37.75 37.85 37.60 37.85 0.1M
2023-12-27 37.30 37.80 37.30 37.55 0.1M
2023-12-26 37.10 37.40 37.10 37.30 0.1M
2023-12-25 37.00 37.20 36.95 37.10 0.1M
2023-12-22 37.00 37.00 36.90 36.95 0.0M
2023-12-21 37.00 37.00 36.90 36.95 0.1M
2023-12-20 37.00 37.10 36.95 37.10 0.1M
2023-12-19 36.70 37.15 36.65 36.90 0.1M
2023-12-18 36.70 36.75 36.65 36.75 0.1M
2023-12-15 36.60 36.65 36.55 36.65 0.0M
2023-12-14 36.55 36.60 36.45 36.55 0.1M
2023-12-13 36.55 36.55 36.30 36.40 0.1M
2023-12-12 36.55 36.55 36.30 36.45 0.1M
2023-12-11 36.10 36.90 36.10 36.40 0.2M
2023-12-08 37.50 37.50 35.70 36.10 0.3M
2023-12-07 35.05 35.10 34.95 35.00 0.0M
2023-12-06 35.00 35.10 34.95 35.00 0.1M
2023-12-05 34.80 35.00 34.80 34.95 0.0M
2023-12-04 34.85 35.00 34.80 34.80 0.2M
2023-12-01 34.85 34.85 34.40 34.80 0.1M
2023-11-30 34.45 34.60 34.45 34.50 0.0M
2023-11-29 34.40 34.55 34.25 34.45 0.0M
2023-11-28 34.25 34.50 34.25 34.40 0.1M
2023-11-27 34.15 34.20 34.15 34.15 0.0M
2023-11-24 34.10 34.25 34.00 34.15 0.1M
2023-11-23 34.15 34.25 34.10 34.15 0.1M
2023-11-22 34.20 34.25 34.10 34.15 0.1M
2023-11-21 34.00 34.20 34.00 34.20 0.0M
2023-11-20 34.00 34.00 33.95 33.95 0.0M
2023-11-17 34.00 34.00 33.90 33.95 0.1M
2023-11-16 34.10 34.10 33.85 33.95 0.1M
2023-11-15 33.90 34.00 33.75 33.90 0.1M
2023-11-14 34.00 34.00 33.90 33.90 0.0M
2023-11-13 34.10 34.25 34.00 34.00 0.0M
2023-11-10 33.95 34.10 33.95 34.10 0.1M
2023-11-09 33.80 34.00 33.75 33.90 0.0M
2023-11-08 33.95 33.95 33.70 33.90 0.0M
2023-11-07 33.75 33.95 33.65 33.95 0.0M
2023-11-06 33.55 33.80 33.55 33.75 0.0M
2023-11-03 33.70 33.70 33.55 33.60 0.0M
2023-11-02 33.55 33.60 33.50 33.55 0.0M
2023-11-01 33.55 33.65 33.50 33.50 0.1M
2023-10-31 33.65 33.75 33.45 33.55 0.0M
2023-10-30 33.65 33.75 33.65 33.70 0.0M
2023-10-27 33.80 33.85 33.60 33.80 0.0M
2023-10-26 33.75 33.90 33.70 33.80 0.0M
2023-10-25 33.95 33.95 33.85 33.95 0.0M
2023-10-24 33.90 33.90 33.75 33.85 0.0M
2023-10-23 33.95 33.95 33.75 33.75 0.0M
2023-10-20 33.95 34.00 33.85 33.95 0.0M
2023-10-19 34.00 34.05 33.95 34.00 0.0M
2023-10-18 34.30 34.30 34.00 34.05 0.0M
2023-10-17 34.10 34.30 34.10 34.25 0.0M
2023-10-16 34.20 34.20 33.95 34.00 0.1M
2023-10-13 34.25 34.25 34.10 34.20 0.0M
2023-10-12 34.20 34.25 34.15 34.25 0.0M
2023-10-11 34.30 34.30 34.10 34.20 0.0M
2023-10-06 34.25 34.25 34.15 34.20 0.0M
2023-10-05 34.40 34.45 34.25 34.35 0.1M
2023-10-04 34.35 34.35 33.95 34.25 0.1M
2023-10-03 34.15 34.50 34.15 34.30 0.0M
2023-10-02 34.40 34.40 34.10 34.15 0.1M
2023-09-28 34.45 34.55 34.10 34.55 0.1M
2023-09-27 34.70 34.70 34.15 34.45 0.0M
2023-09-26 34.50 34.50 34.10 34.20 0.0M
2023-09-25 34.65 34.70 34.40 34.45 0.1M
2023-09-22 34.50 34.60 34.40 34.60 0.0M
2023-09-21 34.70 34.70 34.40 34.50 0.1M
2023-09-20 34.90 34.90 34.60 34.80 0.1M
2023-09-19 34.80 34.95 34.75 34.80 0.0M
2023-09-18 34.50 34.85 34.50 34.85 0.1M
2023-09-15 34.30 34.65 34.30 34.60 0.1M
2023-09-14 34.20 34.30 34.15 34.20 0.1M
2023-09-13 34.35 34.35 34.20 34.20 0.1M
2023-09-12 34.25 34.40 34.20 34.25 0.0M
2023-09-11 34.50 34.50 34.00 34.00 0.1M
2023-09-08 35.00 35.00 34.15 34.30 0.1M
2023-09-07 34.35 34.70 34.30 34.50 0.0M
2023-09-06 34.70 34.70 34.30 34.35 0.1M
2023-09-05 34.65 34.70 34.65 34.70 0.0M
2023-09-04 34.30 34.70 34.30 34.65 0.0M
2023-09-01 34.40 34.55 34.40 34.40 0.0M
2023-08-31 34.10 34.50 34.10 34.40 0.0M
2023-08-30 34.50 34.50 34.00 34.20 0.0M
2023-08-29 34.25 34.55 34.20 34.25 0.1M
2023-08-28 34.60 34.80 34.25 34.25 0.1M
2023-08-25 34.45 34.60 34.30 34.60 0.1M
2023-08-24 34.45 34.80 34.00 34.45 0.1M
2023-08-23 34.90 34.90 34.50 34.60 0.1M
2023-08-22 35.70 35.70 34.50 34.60 0.2M
2023-08-21 34.70 34.75 34.45 34.55 0.1M
2023-08-18 34.60 34.95 34.45 34.60 0.2M
2023-08-17 34.65 34.65 34.40 34.60 0.2M
2023-08-16 34.50 34.80 34.00 34.55 0.1M
2023-08-15 34.80 35.05 34.20 34.70 0.3M
2023-08-14 35.30 35.55 34.20 34.75 0.1M
2023-08-11 35.20 35.55 35.15 35.50 0.2M
2023-08-10 35.65 35.65 35.10 35.10 0.1M
2023-08-09 35.85 35.90 35.50 35.65 0.1M
2023-08-08 36.95 36.95 35.90 36.00 0.1M
2023-08-07 37.00 37.00 36.20 36.45 0.2M
2023-08-04 36.40 37.00 36.15 37.00 0.1M
2023-08-02 36.50 36.55 36.10 36.40 0.2M
2023-08-01 36.30 36.55 36.30 36.50 0.0M
2023-07-31 36.60 36.85 36.40 36.50 0.1M
2023-07-28 36.45 36.45 36.25 36.40 0.1M
2023-07-27 36.30 36.75 36.10 36.45 0.2M
2023-07-26 36.10 36.50 36.00 36.10 0.2M
2023-07-25 36.20 36.35 35.95 36.00 0.2M
2023-07-24 36.90 36.90 36.00 36.20 0.2M
2023-07-21 36.50 37.90 35.80 36.85 0.5M
2023-07-20 35.55 37.30 35.50 37.20 0.7M
2023-07-19 35.75 35.80 35.45 35.55 0.3M
2023-07-18 35.20 37.60 35.05 35.80 0.5M
2023-07-17 35.10 35.10 34.90 35.00 0.2M
2023-07-14 34.95 35.10 34.85 34.90 0.2M
2023-07-13 34.80 35.20 34.80 34.80 0.1M
2023-07-12 34.75 34.95 34.75 34.80 0.1M
2023-07-11 34.90 35.00 34.55 34.75 0.0M
2023-07-10 34.90 34.90 34.50 34.70 0.1M
2023-07-07 35.00 35.00 34.90 34.90 0.0M
2023-07-06 35.20 35.35 35.00 35.00 0.1M
2023-07-05 35.10 35.10 35.00 35.00 0.0M
2023-07-04 35.30 35.30 35.05 35.10 0.0M
2023-07-03 35.25 35.50 35.25 35.30 0.0M
2023-06-30 35.00 35.30 35.00 35.25 0.1M
2023-06-29 35.20 35.25 35.10 35.20 0.0M
2023-06-28 35.15 35.35 35.10 35.10 0.1M
2023-06-27 35.30 35.35 35.00 35.05 0.2M
2023-06-26 35.65 35.65 35.25 35.40 0.0M
2023-06-21 35.10 35.65 35.05 35.65 0.2M
2023-06-20 35.00 35.20 35.00 35.10 0.1M
2023-06-19 35.15 35.20 34.90 35.05 0.2M
2023-06-16 35.30 35.30 35.15 35.25 0.0M
2023-06-15 35.20 35.40 35.10 35.30 0.2M
2023-06-14 35.10 35.25 35.05 35.20 0.2M
2023-06-13 35.15 35.20 35.00 35.15 0.1M
2023-06-12 35.30 35.30 35.05 35.10 0.3M
2023-06-09 36.60 36.95 36.60 36.95 0.3M
2023-06-08 36.40 36.65 36.40 36.60 0.1M
2023-06-07 36.65 36.65 36.30 36.50 0.2M
2023-06-06 36.55 36.70 36.55 36.65 0.0M
2023-06-05 36.35 36.60 36.10 36.55 0.2M
2023-06-02 36.35 36.45 36.35 36.35 0.1M
2023-06-01 36.65 36.65 36.20 36.35 0.1M
2023-05-31 36.05 36.35 36.05 36.10 0.1M
2023-05-30 36.40 36.45 36.10 36.15 0.2M
2023-05-29 36.50 36.50 36.30 36.45 0.1M
2023-05-26 36.75 36.80 36.45 36.50 0.2M
2023-05-25 36.65 36.85 36.65 36.75 0.1M
2023-05-24 36.20 36.65 36.20 36.65 0.1M
2023-05-23 36.30 36.50 35.90 36.40 0.2M
2023-05-22 36.30 36.30 36.20 36.20 0.1M
2023-05-19 37.10 37.10 36.15 36.50 0.1M
2023-05-18 36.65 36.90 36.30 36.75 0.1M
2023-05-17 36.00 36.65 36.00 36.25 0.1M
2023-05-16 35.80 36.45 35.70 35.90 0.1M
2023-05-15 35.60 35.90 35.60 35.60 0.0M
2023-05-12 35.65 35.80 35.60 35.60 0.1M
2023-05-11 35.75 35.75 35.20 35.65 0.1M
2023-05-10 36.05 36.80 36.05 36.15 0.0M
2023-05-09 36.95 36.95 35.85 36.00 0.2M
2023-05-08 37.95 37.95 36.95 36.95 0.1M
2023-05-05 37.70 38.10 37.30 37.70 0.1M
2023-05-04 37.00 38.00 36.50 37.65 0.3M
2023-05-03 38.05 39.80 36.95 36.95 1.0M
2023-05-02 36.15 38.40 36.10 37.75 0.8M
2023-04-28 35.55 35.55 35.00 35.30 0.0M
2023-04-27 35.30 35.90 35.25 35.50 0.1M
2023-04-26 35.00 35.20 35.00 35.10 0.0M
2023-04-25 35.20 35.50 34.95 35.05 0.1M
2023-04-24 35.20 35.30 35.20 35.20 0.0M
2023-04-21 35.15 35.30 35.00 35.05 0.0M
2023-04-20 35.20 35.45 35.20 35.20 0.0M
2023-04-19 35.30 35.35 35.20 35.25 0.1M
2023-04-18 36.00 36.00 35.50 35.50 0.0M
2023-04-17 35.30 36.00 35.30 35.90 0.1M
2023-04-14 35.25 35.35 35.20 35.30 0.0M
2023-04-13 35.30 35.50 35.30 35.30 0.0M
2023-04-12 35.30 35.60 35.30 35.50 0.1M
2023-04-11 35.95 36.00 35.60 35.60 0.1M
2023-04-10 35.90 35.90 35.80 35.80 0.0M
2023-04-07 35.85 35.85 35.80 35.80 0.0M
2023-04-06 35.60 35.85 35.60 35.85 0.0M
2023-03-31 35.60 36.10 35.60 36.00 0.1M
2023-03-30 35.50 36.00 35.50 35.80 0.1M
2023-03-29 35.90 36.05 35.50 35.50 0.0M
2023-03-28 35.55 36.00 35.50 35.60 0.1M
2023-03-27 35.40 35.50 35.20 35.40 0.1M
2023-03-24 35.20 35.30 34.90 35.20 0.0M
2023-03-23 34.95 35.40 34.90 35.10 0.0M
2023-03-22 34.75 34.85 34.70 34.85 0.1M
2023-03-21 34.75 34.85 34.70 34.75 0.0M
2023-03-20 34.70 34.80 34.65 34.70 0.0M
2023-03-17 34.95 34.95 34.70 34.95 0.0M
2023-03-16 34.80 34.90 34.65 34.85 0.1M
2023-03-15 34.65 35.00 34.65 35.00 0.1M
2023-03-14 34.55 35.00 34.55 34.65 0.1M
2023-03-13 34.90 34.90 34.20 34.90 0.1M
2023-03-10 35.00 35.10 34.80 35.00 0.2M
2023-03-09 35.35 35.35 35.20 35.30 0.1M
2023-03-08 35.35 35.35 35.05 35.30 0.1M
2023-03-07 35.15 35.40 35.10 35.35 0.1M
2023-03-06 35.00 35.15 35.00 35.15 0.1M
2023-03-03 35.00 35.00 34.95 35.00 0.0M
2023-03-02 35.05 35.10 34.90 35.00 0.0M
2023-03-01 35.15 35.15 34.85 35.00 0.1M
2023-02-24 35.30 35.40 35.05 35.10 0.0M
2023-02-23 35.00 35.90 35.00 35.25 0.1M
2023-02-22 34.90 35.15 34.60 35.00 0.1M
2023-02-21 35.00 35.05 34.75 35.00 0.1M
2023-02-20 35.10 35.10 34.60 35.00 0.1M
2023-02-17 35.05 35.10 34.80 35.10 0.1M
2023-02-16 34.85 35.10 34.80 35.00 0.1M
2023-02-15 35.35 35.35 34.80 34.80 0.0M
2023-02-14 35.20 35.50 35.00 35.10 0.1M
2023-02-13 35.40 35.40 35.15 35.20 0.0M
2023-02-10 35.40 35.50 35.10 35.50 0.1M
2023-02-09 35.40 35.45 35.30 35.40 0.1M
2023-02-08 36.00 36.00 35.45 35.65 0.1M
2023-02-07 35.45 36.10 35.45 36.05 0.1M
2023-02-06 35.25 35.70 35.25 35.50 0.1M
2023-02-03 34.80 35.25 34.80 35.25 0.1M
2023-02-02 34.90 35.30 34.90 35.10 0.1M
2023-02-01 34.10 34.90 34.10 34.90 0.1M
2023-01-31 34.10 34.15 34.05 34.10 0.0M
2023-01-30 34.05 34.20 33.90 33.90 0.0M
2023-01-17 33.80 33.95 33.75 33.90 0.0M
2023-01-16 33.55 33.90 33.55 33.80 0.1M
2023-01-13 33.60 33.60 33.40 33.55 0.1M
2023-01-12 33.55 33.65 33.55 33.55 0.0M
2023-01-11 33.60 33.70 33.50 33.60 0.0M
2023-01-10 33.70 33.70 33.45 33.60 0.1M
2023-01-09 33.80 33.80 33.65 33.70 0.0M
2023-01-06 33.70 33.70 33.50 33.65 0.0M
2023-01-05 33.80 33.80 33.70 33.70 0.0M
2023-01-04 33.70 33.70 33.70 33.70 0.1M
2023-01-03 33.85 33.95 33.65 33.95 0.0M