Raku Co Ltd (4154)

4154
🏛️ 대만 →
17.65
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
2022-12-29 40.00 40.00 40.00 40.00 0.0M
2022-12-27 40.90 41.50 40.00 40.00 0.0M
2022-12-23 41.30 41.30 40.00 40.00 0.0M
2022-12-21 40.70 40.70 40.40 40.40 0.0M
2022-12-20 39.50 40.40 39.30 39.30 0.0M
2022-12-19 39.50 39.50 39.50 39.50 0.0M
2022-12-16 39.70 39.80 39.50 39.50 0.0M
2022-12-15 40.10 40.15 40.10 40.15 0.0M
2022-12-14 40.00 40.95 39.60 40.95 0.0M
2022-12-13 41.10 42.40 41.10 42.40 0.0M
2022-12-12 40.15 40.20 39.95 40.05 0.0M
2022-12-09 40.15 42.15 40.00 40.15 0.0M
2022-12-07 42.00 42.00 42.00 42.00 0.0M
2022-12-05 42.00 42.00 41.00 42.00 0.0M
2022-12-02 43.50 43.90 43.50 43.50 0.0M
2022-12-01 43.00 43.00 43.00 43.00 0.0M
2022-11-30 43.00 43.00 42.00 42.75 0.0M
2022-11-29 42.00 44.45 42.00 43.30 0.0M
2022-11-28 40.30 45.45 40.30 44.00 0.0M
2022-11-24 42.00 42.70 41.55 42.70 0.0M
2022-11-23 43.00 43.00 43.00 43.00 0.0M
2022-11-22 43.00 43.55 43.00 43.00 0.0M
2022-11-21 43.50 44.35 43.00 43.95 0.0M
2022-11-18 43.60 43.60 43.60 43.60 0.0M
2022-11-16 44.35 44.35 43.15 44.25 0.0M
2022-11-15 44.00 44.50 44.00 44.00 0.0M
2022-11-14 44.20 44.50 44.20 44.50 0.0M
2022-11-11 44.00 44.50 43.00 44.30 0.0M
2022-11-10 41.20 44.25 41.15 44.25 0.0M
2022-11-09 44.95 44.95 44.00 44.35 0.0M
2022-11-08 43.60 44.90 43.60 44.00 0.0M
2022-11-07 44.90 44.90 44.00 44.00 0.0M
2022-11-04 44.00 44.50 44.00 44.50 0.0M
2022-11-03 44.85 44.85 44.00 44.85 0.0M
2022-11-02 44.00 44.85 44.00 44.85 0.0M
2022-11-01 44.00 44.50 43.50 44.30 0.0M
2022-10-31 44.35 44.35 41.30 44.00 0.0M
2022-10-28 44.25 44.25 43.95 44.25 0.0M
2022-10-27 42.00 44.85 41.10 44.85 0.0M
2022-10-26 43.00 44.90 43.00 44.90 0.0M
2022-10-25 44.65 44.95 44.65 44.95 0.0M
2022-10-24 44.70 44.70 44.70 44.70 0.0M
2022-10-21 45.00 45.00 45.00 45.00 0.0M
2022-10-20 45.10 45.20 45.10 45.20 0.0M
2022-10-18 45.70 45.80 45.00 45.20 0.0M
2022-10-17 45.00 45.30 44.90 45.20 0.0M
2022-10-14 45.45 45.45 45.00 45.00 0.0M
2022-10-13 45.15 45.20 45.00 45.10 0.0M
2022-10-12 45.05 45.20 44.90 45.15 0.0M
2022-10-11 45.00 45.20 45.00 45.10 0.0M
2022-10-07 45.00 45.40 45.00 45.20 0.0M
2022-10-06 45.50 45.50 45.05 45.45 0.0M
2022-10-05 45.65 45.65 45.00 45.10 0.0M
2022-10-04 47.20 47.20 45.00 45.45 0.0M
2022-10-03 44.50 45.45 44.50 45.00 0.0M
2022-09-30 44.45 46.70 43.40 45.80 0.0M
2022-09-29 44.45 44.45 44.20 44.45 0.0M
2022-09-28 44.40 44.50 44.00 44.30 0.0M
2022-09-27 44.40 44.40 44.40 44.40 0.0M
2022-09-26 44.30 44.40 44.10 44.40 0.0M
2022-09-23 44.90 44.90 44.10 44.70 0.0M
2022-09-22 44.35 44.70 44.10 44.50 0.0M
2022-09-21 44.70 44.95 44.30 44.90 0.0M
2022-09-20 44.75 45.80 44.50 45.20 0.0M
2022-09-19 44.90 44.90 44.50 44.80 0.0M
2022-09-16 44.80 44.95 44.40 44.90 0.0M
2022-09-15 45.45 45.45 44.50 45.00 0.0M
2022-09-14 44.90 44.95 44.80 44.90 0.0M
2022-09-13 45.00 45.00 44.20 45.00 0.0M
2022-09-12 45.00 45.10 45.00 45.05 0.0M
2022-09-08 44.10 45.30 44.10 45.20 0.0M
2022-09-07 44.90 45.70 44.90 45.50 0.0M
2022-09-06 44.00 45.00 44.00 45.00 0.0M
2022-09-02 43.85 45.05 43.65 45.05 0.0M
2022-09-01 45.10 45.10 45.00 45.00 0.0M
2022-08-31 45.20 45.20 45.10 45.20 0.0M
2022-08-30 46.50 46.50 44.90 44.90 0.0M
2022-08-29 45.10 45.15 45.10 45.15 0.0M
2022-08-26 45.45 45.45 44.80 45.20 0.0M
2022-08-25 45.15 45.15 45.15 45.15 0.0M
2022-08-24 45.10 45.80 44.20 45.30 0.0M
2022-08-23 45.10 45.10 45.00 45.00 0.0M
2022-08-22 44.70 45.30 44.60 44.80 0.0M
2022-08-19 44.80 45.40 44.80 45.20 0.0M
2022-08-18 45.00 45.00 44.80 44.80 0.0M
2022-08-17 44.30 45.80 44.30 45.00 0.0M
2022-08-16 44.20 44.30 44.20 44.30 0.0M
2022-08-15 44.70 44.70 43.70 44.30 0.0M
2022-08-12 44.95 44.95 44.00 44.10 0.0M
2022-08-11 44.00 44.70 43.70 44.55 0.0M
2022-08-10 44.00 46.25 44.00 45.35 0.0M
2022-08-09 44.35 44.35 44.00 44.00 0.0M
2022-08-08 43.80 44.30 43.80 44.20 0.0M
2022-08-05 45.35 45.35 44.00 45.25 0.0M
2022-08-04 45.00 45.60 44.00 45.15 0.0M
2022-08-03 44.75 44.75 42.70 44.00 0.0M
2022-08-02 45.30 45.30 44.00 44.50 0.0M
2022-08-01 44.35 44.90 44.35 44.85 0.0M
2022-07-29 45.25 45.25 44.00 44.30 0.0M
2022-07-28 45.20 45.25 45.20 45.25 0.0M
2022-07-27 45.35 45.70 44.05 45.30 0.0M
2022-07-26 42.65 45.90 42.65 45.40 0.0M
2022-07-25 45.80 47.10 45.80 46.70 0.0M
2022-07-22 45.85 45.90 44.55 45.70 0.0M
2022-07-21 46.05 46.70 44.15 45.80 0.0M
2022-07-20 46.25 46.25 44.10 45.05 0.0M
2022-07-19 46.05 46.05 46.05 46.05 0.0M
2022-07-18 43.80 44.85 43.70 44.70 0.0M
2022-07-15 43.80 44.90 43.80 44.90 0.0M
2022-07-14 42.00 42.95 41.30 42.70 0.0M
2022-07-13 42.00 43.10 41.95 43.10 0.0M
2022-07-12 42.00 43.15 42.00 43.10 0.0M
2022-07-11 42.10 43.40 42.10 43.20 0.0M
2022-07-08 43.40 43.40 43.40 43.40 0.0M
2022-07-07 46.75 46.75 41.05 42.05 0.0M
2022-07-06 44.10 44.10 41.00 43.45 0.0M
2022-07-05 44.20 44.20 43.20 44.10 0.0M
2022-07-04 45.25 45.25 43.10 44.75 0.0M
2022-07-01 46.35 46.35 43.10 45.35 0.0M
2022-06-30 45.60 45.60 45.10 45.40 0.0M
2022-06-29 45.50 45.50 44.90 44.90 0.0M
2022-06-28 43.00 45.15 43.00 45.10 0.0M
2022-06-27 43.90 44.70 43.00 44.25 0.0M
2022-06-24 42.95 44.30 42.70 44.00 0.0M
2022-06-23 44.30 44.60 42.20 44.30 0.0M
2022-06-22 44.30 45.75 42.00 44.65 0.0M
2022-06-21 44.55 45.90 44.30 45.85 0.0M
2022-06-20 45.00 46.30 44.15 45.85 0.0M
2022-06-17 45.35 46.75 45.00 46.30 0.0M
2022-06-16 45.70 47.05 45.70 46.75 0.0M
2022-06-15 46.90 47.30 46.90 47.05 0.0M
2022-06-14 47.90 47.90 45.90 46.90 0.0M
2022-06-13 48.30 48.30 47.70 47.70 0.0M
2022-06-10 46.35 47.05 46.35 47.05 0.0M
2022-06-09 45.95 46.00 45.95 46.00 0.0M
2022-06-08 45.70 46.30 43.20 45.70 0.0M
2022-06-07 44.35 45.45 44.35 45.45 0.0M
2022-06-06 43.75 46.00 43.75 44.35 0.0M
2022-06-02 39.80 43.85 39.80 43.75 0.0M
2022-06-01 39.40 40.65 39.00 39.90 0.0M
2022-05-31 39.55 39.55 38.60 39.25 0.0M
2022-05-30 39.05 40.85 39.00 39.00 0.0M
2022-05-27 39.85 40.15 39.00 40.15 0.0M
2022-05-26 39.00 39.70 38.65 39.70 0.0M
2022-05-25 39.00 39.70 38.50 39.50 0.0M
2022-05-24 40.25 40.25 38.30 40.10 0.0M
2022-05-23 40.70 40.80 39.05 40.05 0.0M
2022-05-20 39.35 40.85 38.05 40.85 0.0M
2022-05-19 40.60 40.90 40.60 40.90 0.0M
2022-05-18 41.30 41.70 39.00 40.95 0.0M
2022-05-17 41.30 41.30 38.80 41.05 0.0M
2022-05-16 41.50 44.80 40.65 41.00 0.0M
2022-05-13 43.60 46.30 42.90 43.00 0.0M
2022-05-12 43.10 47.50 41.00 46.00 0.0M
2022-05-11 39.50 43.20 38.60 43.20 0.0M
2022-05-10 42.00 42.00 38.10 39.30 0.0M
2022-05-09 38.30 39.00 38.00 39.00 0.0M
2022-05-06 38.00 39.00 38.00 38.85 0.0M
2022-05-05 39.00 39.00 38.00 38.95 0.0M
2022-05-04 39.85 39.85 39.00 39.75 0.0M
2022-05-03 39.80 39.95 38.70 39.85 0.0M
2022-04-29 39.75 40.00 38.70 40.00 0.0M
2022-04-28 41.20 41.20 38.70 39.00 0.0M
2022-04-26 40.00 40.00 38.85 40.00 0.0M
2022-04-25 39.70 39.95 38.90 39.90 0.0M
2022-04-22 39.00 41.00 38.00 41.00 0.0M
2022-04-21 40.25 41.00 40.00 41.00 0.0M
2022-04-19 40.00 40.00 40.00 40.00 0.0M
2022-04-18 40.25 40.25 39.20 39.80 0.0M
2022-04-15 40.45 40.45 39.00 40.00 0.0M
2022-04-14 40.50 40.50 39.20 40.35 0.0M
2022-04-13 40.00 40.45 39.50 40.45 0.0M
2022-04-12 39.20 40.65 39.20 39.50 0.0M
2022-04-11 41.70 41.70 38.20 39.10 0.0M
2022-04-08 40.45 41.00 40.45 40.50 0.0M
2022-04-07 40.10 41.40 39.00 39.90 0.0M
2022-04-06 39.50 40.35 38.55 39.70 0.0M
2022-04-01 41.80 41.80 39.50 39.50 0.0M
2022-03-31 42.00 42.00 39.60 40.70 0.0M
2022-03-30 40.95 40.95 40.80 40.80 0.0M
2022-03-28 42.10 42.10 40.20 41.40 0.0M
2022-03-25 41.80 41.80 40.55 41.50 0.0M
2022-03-23 41.50 42.10 40.20 41.70 0.0M
2022-03-22 41.70 41.90 40.00 41.40 0.0M
2022-03-21 40.10 40.10 40.10 40.10 0.0M
2022-03-18 42.50 42.50 42.50 42.50 0.0M
2022-03-17 39.70 42.50 39.70 41.30 0.0M
2022-03-16 41.75 41.75 40.75 40.90 0.0M
2022-03-15 41.10 42.20 40.90 40.90 0.0M
2022-03-14 43.70 43.70 43.50 43.50 0.0M
2022-03-11 41.80 43.00 40.95 43.00 0.0M
2022-03-10 41.30 43.00 41.30 43.00 0.0M
2022-03-09 39.00 40.20 39.00 40.20 0.0M
2022-03-08 41.45 42.30 39.00 40.15 0.0M
2022-03-07 39.10 40.25 39.10 40.25 0.0M
2022-03-03 41.30 42.50 41.30 42.50 0.0M
2022-03-02 42.70 42.70 41.00 42.00 0.0M
2022-03-01 40.80 42.95 40.15 42.95 0.0M
2022-02-25 41.00 41.15 40.00 41.15 0.0M
2022-02-24 42.10 42.10 40.85 41.00 0.0M
2022-02-23 42.50 42.50 41.70 42.40 0.0M
2022-02-22 42.70 42.70 42.50 42.50 0.0M
2022-02-21 41.35 42.70 41.35 42.70 0.0M
2022-02-18 42.70 43.10 42.60 42.70 0.0M
2022-02-17 42.30 44.50 42.00 44.50 0.0M
2022-02-16 42.20 45.60 42.20 42.30 0.0M
2022-02-15 45.70 45.70 41.30 41.60 0.0M
2022-02-14 44.80 45.30 43.50 44.85 0.0M
2022-02-11 43.45 43.45 43.45 43.45 0.0M
2022-02-10 41.60 43.00 41.50 42.65 0.0M
2022-02-09 41.00 42.40 41.00 42.00 0.0M
2022-02-08 41.00 41.25 40.05 41.00 0.0M
2022-02-07 41.40 45.50 39.60 39.80 0.0M
2022-01-26 39.30 41.40 39.10 41.40 0.0M
2022-01-25 41.30 41.30 40.90 40.90 0.0M
2022-01-24 41.50 41.50 40.10 41.00 0.0M
2022-01-21 41.70 42.95 41.70 41.70 0.0M
2022-01-20 43.05 43.05 43.05 43.05 0.0M
2022-01-19 44.30 44.30 43.10 43.10 0.0M
2022-01-17 44.50 44.50 44.10 44.10 0.0M
2022-01-14 46.00 46.00 43.50 43.50 0.0M
2022-01-13 42.70 43.30 42.60 42.60 0.0M
2022-01-12 41.00 44.60 38.00 42.70 0.0M
2022-01-11 44.30 44.30 40.60 40.70 0.0M
2022-01-10 46.20 48.95 45.10 45.10 0.0M
2022-01-07 47.30 47.35 46.00 46.10 0.0M
2022-01-06 48.30 48.30 47.70 47.80 0.0M
2022-01-05 47.40 52.00 47.40 49.00 0.0M
2022-01-04 51.60 53.10 51.50 52.20 0.0M
2022-01-03 50.40 53.70 50.40 53.40 0.0M