Quang Viet Enterprise Co Ltd (4438)

4438
🏛️ 대만 →
68.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 129.00 130.50 129.00 130.50 0.1M
2021-12-29 127.00 129.50 127.00 129.00 0.1M
2021-12-28 130.00 131.00 128.00 128.00 0.1M
2021-12-27 131.00 131.50 130.00 130.00 0.1M
2021-12-24 132.50 133.50 131.00 131.50 0.1M
2021-12-23 132.50 133.50 132.50 132.50 0.0M
2021-12-22 134.50 135.00 132.00 134.00 0.1M
2021-12-21 134.50 135.50 134.00 135.50 0.0M
2021-12-20 135.00 136.50 134.50 134.50 0.1M
2021-12-17 132.00 136.50 132.00 135.00 0.1M
2021-12-16 136.00 136.50 133.50 133.50 0.1M
2021-12-15 138.00 138.00 135.50 136.00 0.0M
2021-12-14 140.00 140.50 134.50 135.00 0.3M
2021-12-13 144.00 144.00 140.50 141.00 0.1M
2021-12-10 146.00 146.00 140.00 140.50 0.4M
2021-12-09 144.50 146.00 140.50 146.00 0.3M
2021-12-08 144.00 144.00 140.00 143.50 0.2M
2021-12-07 143.50 143.50 141.00 143.00 0.1M
2021-12-06 142.00 143.50 141.00 142.50 0.1M
2021-12-03 140.00 143.00 139.00 142.00 0.2M
2021-12-02 139.00 142.50 138.00 140.00 0.2M
2021-12-01 140.00 141.50 139.50 141.00 0.2M
2021-11-30 139.00 142.00 138.00 140.00 0.5M
2021-11-29 135.50 138.50 133.00 137.50 0.3M
2021-11-26 133.50 140.50 133.00 138.00 0.4M
2021-11-25 133.50 134.50 133.00 133.50 0.1M
2021-11-24 132.50 135.50 131.50 135.50 0.2M
2021-11-23 134.00 134.50 132.50 132.50 0.1M
2021-11-22 137.50 139.00 134.50 135.00 0.2M
2021-11-19 136.00 138.50 136.00 137.50 0.4M
2021-11-18 138.00 142.50 135.00 135.00 1.3M
2021-11-17 135.00 138.00 134.00 135.00 0.4M
2021-11-16 131.50 136.00 131.50 133.50 0.4M
2021-11-15 132.00 132.00 129.00 129.50 0.1M
2021-11-12 130.50 132.00 130.00 131.00 0.1M
2021-11-11 130.50 132.00 130.50 130.50 0.1M
2021-11-10 130.00 132.00 129.00 130.50 0.1M
2021-11-09 132.00 132.00 129.50 129.50 0.2M
2021-11-08 129.00 133.00 129.00 132.00 0.2M
2021-11-05 129.50 131.50 128.50 131.00 0.2M
2021-11-04 126.00 128.50 126.00 128.00 0.1M
2021-11-03 126.50 126.50 125.00 125.50 0.2M
2021-11-02 130.50 131.50 126.50 126.50 0.3M
2021-11-01 127.50 131.00 127.50 130.50 0.3M
2021-10-29 127.50 127.50 126.00 126.00 0.1M
2021-10-28 126.00 126.50 123.00 126.50 0.1M
2021-10-27 127.00 127.00 125.50 126.50 0.1M
2021-10-26 128.00 128.00 126.50 127.00 0.1M
2021-10-25 127.50 128.50 126.00 128.00 0.2M
2021-10-22 124.00 125.00 121.50 125.00 0.2M
2021-10-21 124.00 127.00 120.00 125.00 0.5M
2021-10-20 119.00 124.00 119.00 123.50 0.2M
2021-10-19 116.00 119.00 116.00 118.50 0.1M
2021-10-18 114.50 116.50 114.50 116.50 0.1M
2021-10-15 113.50 114.00 113.00 114.00 0.1M
2021-10-14 113.50 113.50 112.00 112.50 0.0M
2021-10-13 114.00 114.00 113.00 113.50 0.0M
2021-10-12 115.00 115.00 112.50 113.00 0.1M
2021-10-08 116.00 116.00 115.00 116.00 0.0M
2021-10-07 114.00 116.00 114.00 116.00 0.1M
2021-10-06 115.00 115.50 113.00 113.50 0.1M
2021-10-05 113.00 116.50 112.50 114.50 0.1M
2021-10-04 113.00 114.00 112.50 113.50 0.0M
2021-10-01 116.50 116.50 112.00 112.00 0.1M
2021-09-30 113.50 116.50 113.50 116.00 0.0M
2021-09-29 115.50 115.50 113.00 113.50 0.0M
2021-09-28 112.00 115.50 112.00 115.50 0.1M
2021-09-27 111.50 113.50 111.00 113.00 0.1M
2021-09-24 112.00 112.00 111.50 112.00 0.0M
2021-09-23 109.50 111.00 109.50 111.00 0.0M
2021-09-22 108.00 110.00 108.00 109.50 0.1M
2021-09-17 109.50 110.00 109.00 109.50 0.0M
2021-09-16 109.50 110.00 109.00 110.00 0.0M
2021-09-15 113.00 113.00 111.50 112.50 0.1M
2021-09-14 112.50 113.00 112.00 112.50 0.1M
2021-09-13 110.00 111.50 110.00 111.50 0.0M
2021-09-10 109.50 110.50 109.00 110.00 0.1M
2021-09-09 108.00 109.50 108.00 109.00 0.0M
2021-09-08 110.50 110.50 108.00 109.00 0.1M
2021-09-07 112.00 113.00 109.50 110.50 0.1M
2021-09-06 111.00 113.00 111.00 112.00 0.0M
2021-09-03 111.50 113.50 111.00 111.00 0.2M
2021-09-02 112.50 113.00 111.00 111.50 0.1M
2021-09-01 112.50 113.00 112.00 112.00 0.1M
2021-08-31 112.50 113.00 111.00 113.00 0.0M
2021-08-30 112.00 113.00 112.00 112.50 0.0M
2021-08-27 112.00 113.00 112.00 113.00 0.1M
2021-08-26 112.00 114.50 111.00 111.50 0.1M
2021-08-25 110.50 110.50 110.50 110.50 0.0M
2021-08-24 108.50 112.00 108.50 110.50 0.1M
2021-08-23 106.50 110.00 106.50 109.00 0.0M
2021-08-20 107.50 107.50 106.50 106.50 0.1M
2021-08-19 108.00 108.00 107.00 107.50 0.0M
2021-08-18 108.00 109.00 107.00 108.50 0.1M
2021-08-17 109.00 109.00 107.50 108.00 0.0M
2021-08-16 111.00 111.00 108.50 109.00 0.1M
2021-08-13 114.00 114.00 111.00 111.00 0.1M
2021-08-12 112.00 114.00 111.50 114.00 0.2M
2021-08-11 109.00 109.00 108.50 109.00 0.1M
2021-08-10 111.00 111.50 109.00 109.00 0.1M
2021-08-09 112.00 112.00 110.00 111.00 0.0M
2021-08-06 113.50 114.00 112.50 112.50 0.0M
2021-08-05 114.50 114.50 113.50 114.00 0.0M
2021-08-04 115.00 115.00 113.50 114.50 0.0M
2021-08-03 114.50 114.50 113.50 114.50 0.0M
2021-08-02 116.50 116.50 114.50 114.50 0.0M
2021-07-30 115.50 117.00 115.50 116.00 0.0M
2021-07-29 113.50 116.00 113.50 115.50 0.0M
2021-07-28 114.50 114.50 111.50 114.00 0.1M
2021-07-27 115.00 115.00 114.00 114.50 0.0M
2021-07-26 116.00 116.00 114.50 115.00 0.0M
2021-07-23 116.50 117.50 116.00 116.50 0.0M
2021-07-22 115.00 116.00 114.50 115.00 0.1M
2021-07-21 115.50 118.00 114.50 115.00 0.1M
2021-07-20 118.00 118.50 116.00 116.00 0.1M
2021-07-19 120.00 120.00 118.50 119.00 0.0M
2021-07-16 120.00 122.00 120.00 120.50 0.0M
2021-07-15 121.00 121.50 120.50 120.50 0.1M
2021-07-14 122.00 122.00 120.50 121.00 0.0M
2021-07-13 123.00 124.00 122.00 122.50 0.1M
2021-07-12 125.00 126.00 123.00 123.00 0.1M
2021-07-09 126.00 127.00 124.50 125.00 0.2M
2021-07-08 128.50 129.50 128.00 129.00 0.1M
2021-07-07 128.50 129.00 128.00 128.50 0.0M
2021-07-06 129.50 129.50 128.00 128.50 0.0M
2021-07-05 128.50 130.00 128.50 129.00 0.1M
2021-07-02 129.00 130.00 128.50 128.50 0.0M
2021-07-01 130.50 130.50 129.50 129.50 0.1M
2021-06-30 129.00 131.00 129.00 130.00 0.1M
2021-06-29 131.00 131.50 129.00 129.00 0.1M
2021-06-28 132.00 133.00 131.00 132.00 0.1M
2021-06-25 131.50 132.50 131.00 131.50 0.1M
2021-06-24 131.50 132.00 131.00 131.50 0.1M
2021-06-23 132.50 132.50 131.00 132.00 0.0M
2021-06-22 129.00 132.50 129.00 131.50 0.1M
2021-06-21 128.00 130.00 127.50 129.50 0.1M
2021-06-18 128.50 130.00 127.00 128.00 0.2M
2021-06-17 127.50 128.50 126.50 128.50 0.1M
2021-06-16 129.50 129.50 127.50 128.00 0.1M
2021-06-15 130.00 130.00 128.00 129.50 0.1M
2021-06-11 129.00 129.00 127.00 128.00 0.1M
2021-06-10 128.00 129.00 126.50 129.00 0.1M
2021-06-09 134.00 134.00 128.50 128.50 0.2M
2021-06-08 130.50 132.00 130.50 132.00 0.1M
2021-06-07 132.00 132.00 129.00 130.50 0.1M
2021-06-04 131.00 133.50 131.00 132.00 0.0M
2021-06-03 131.50 134.00 131.00 132.00 0.1M
2021-06-02 133.00 133.00 131.00 132.00 0.1M
2021-06-01 135.00 136.00 132.50 133.50 0.2M
2021-05-31 133.00 137.00 132.50 136.00 0.7M
2021-05-28 127.00 132.00 125.50 129.00 0.3M
2021-05-27 122.50 128.00 121.00 128.00 0.1M
2021-05-26 121.50 122.00 120.50 122.00 0.0M
2021-05-25 121.00 123.50 120.00 121.50 0.1M
2021-05-24 121.00 123.50 118.00 121.00 0.1M
2021-05-21 118.00 122.00 118.00 121.50 0.1M
2021-05-20 118.00 118.00 115.50 117.50 0.1M
2021-05-19 115.50 117.00 115.00 116.50 0.1M
2021-05-18 111.00 118.50 111.00 118.00 0.1M
2021-05-17 112.00 115.00 109.00 112.50 0.2M
2021-05-14 114.50 119.50 113.50 119.50 0.2M
2021-05-13 115.00 118.00 113.00 114.00 0.2M
2021-05-12 122.50 126.00 116.50 118.50 0.4M
2021-05-11 127.50 129.50 123.50 123.50 0.2M
2021-05-10 130.00 131.50 129.50 129.50 0.1M
2021-05-07 129.00 130.00 128.50 128.50 0.1M
2021-05-06 125.00 129.50 125.00 128.50 0.1M
2021-05-05 124.50 127.00 124.50 126.00 0.1M
2021-05-04 127.50 128.00 120.50 125.00 0.3M
2021-05-03 131.00 132.00 127.00 128.00 0.2M
2021-04-29 130.50 131.00 130.00 131.00 0.1M
2021-04-28 131.00 131.00 130.00 131.00 0.1M
2021-04-27 131.00 131.00 129.50 131.00 0.1M
2021-04-26 132.00 132.00 129.50 131.00 0.2M
2021-04-23 131.00 132.00 129.50 132.00 0.1M
2021-04-22 131.00 132.00 129.00 129.00 0.2M
2021-04-21 133.00 133.00 130.50 131.00 0.1M
2021-04-20 132.00 133.00 131.50 133.00 0.1M
2021-04-19 132.50 132.50 131.50 132.50 0.1M
2021-04-16 130.50 133.00 130.50 133.00 0.1M
2021-04-15 131.00 133.00 128.50 133.00 0.1M
2021-04-14 134.00 134.00 128.00 130.00 0.2M
2021-04-13 134.00 134.50 132.00 133.50 0.2M
2021-04-12 132.50 133.50 132.50 133.00 0.2M
2021-04-09 133.50 133.50 130.00 132.00 0.2M
2021-04-08 133.00 134.50 131.00 133.00 0.4M
2021-04-07 126.50 131.50 126.50 131.00 0.5M
2021-04-06 120.50 127.50 120.50 126.50 0.4M
2021-04-01 119.50 121.00 119.00 120.00 0.1M
2021-03-31 119.00 120.00 119.00 120.00 0.1M
2021-03-30 120.00 120.00 118.50 119.50 0.1M
2021-03-29 119.00 120.00 119.00 120.00 0.1M
2021-03-26 119.50 120.00 118.50 119.00 0.1M
2021-03-25 121.00 121.00 119.00 119.50 0.1M
2021-03-24 119.00 120.50 119.00 120.00 0.1M
2021-03-23 121.50 121.50 119.00 119.00 0.1M
2021-03-22 117.50 121.00 117.00 121.00 0.1M
2021-03-19 118.00 118.50 117.00 117.00 0.1M
2021-03-18 118.50 119.00 117.00 118.50 0.1M
2021-03-17 118.50 119.00 118.00 118.50 0.1M
2021-03-16 119.00 119.00 118.50 118.50 0.1M
2021-03-15 119.00 119.50 119.00 119.00 0.1M
2021-03-12 120.00 120.00 118.50 119.00 0.1M
2021-03-11 120.00 121.00 120.00 120.00 0.1M
2021-03-10 120.50 121.00 119.50 120.00 0.2M
2021-03-09 119.00 121.50 119.00 121.00 0.2M
2021-03-08 119.50 120.00 118.50 118.50 0.1M
2021-03-05 115.50 119.00 115.50 118.50 0.1M
2021-03-04 116.00 123.00 116.00 119.00 0.3M
2021-03-03 114.00 116.00 113.50 116.00 0.2M
2021-03-02 115.00 115.50 113.50 113.50 0.2M
2021-02-26 113.50 113.50 111.50 113.50 0.2M
2021-02-25 113.50 115.50 113.00 114.50 0.2M
2021-02-24 112.00 114.50 111.50 113.00 0.2M
2021-02-23 107.00 114.50 107.00 114.50 0.5M
2021-02-22 108.00 108.50 107.00 107.50 0.1M
2021-02-19 105.50 106.50 105.00 106.50 0.1M
2021-02-18 104.50 105.50 104.00 105.00 0.1M
2021-02-17 104.50 105.50 104.50 104.50 0.1M
2021-02-05 105.00 105.50 104.00 105.00 0.0M
2021-02-04 104.50 104.50 103.50 104.50 0.1M
2021-02-03 104.50 105.50 104.00 105.00 0.1M
2021-02-02 104.50 104.50 104.00 104.50 0.1M
2021-02-01 105.50 106.00 104.00 105.00 0.0M
2021-01-29 108.50 109.00 105.50 105.50 0.1M
2021-01-28 108.50 108.50 107.50 108.00 0.2M
2021-01-27 105.50 107.50 105.00 107.50 0.3M
2021-01-26 104.00 104.50 103.50 103.50 0.1M
2021-01-25 104.00 104.00 102.50 104.00 0.1M
2021-01-22 104.00 104.00 103.00 104.00 0.0M
2021-01-21 104.00 104.50 103.00 104.00 0.1M
2021-01-20 105.00 105.50 102.50 104.00 0.2M
2021-01-19 106.50 106.50 105.00 105.50 0.0M
2021-01-18 107.00 107.00 104.50 105.50 0.1M
2021-01-15 107.00 108.00 106.00 107.00 0.1M
2021-01-14 106.00 107.00 105.00 107.00 0.1M
2021-01-13 105.00 107.00 105.00 105.50 0.1M
2021-01-12 105.00 106.00 105.00 105.00 0.1M
2021-01-11 106.00 106.00 105.00 105.00 0.1M
2021-01-08 106.50 107.00 105.50 106.50 0.2M
2021-01-07 105.50 107.50 105.50 106.50 0.1M
2021-01-06 107.00 107.50 104.50 105.50 0.3M
2021-01-05 108.50 108.50 107.50 107.50 0.1M
2021-01-04 108.00 109.00 107.00 108.50 0.2M