Roundtop Machinery Industries Co Ltd (1540)

1540
🏛️ 대만 →
23.95
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
2025-10-03 24.45 24.45 23.85 23.95 0.3M
2025-10-02 24.75 24.75 24.15 24.35 0.4M
2025-10-01 25.10 25.10 24.70 24.75 0.2M
2025-09-30 24.80 25.00 24.65 25.00 0.3M
2025-09-26 25.85 25.85 24.65 24.65 0.8M
2025-09-25 25.65 26.45 25.65 25.95 0.8M
2025-09-24 25.60 25.95 25.45 25.45 0.3M
2025-09-23 25.80 25.80 25.30 25.45 0.2M
2025-09-22 25.35 26.30 24.90 25.55 0.4M
2025-09-19 25.35 25.55 25.05 25.10 0.4M
2025-09-18 25.35 25.50 25.05 25.20 0.3M
2025-09-17 25.00 25.75 25.00 25.00 0.4M
2025-09-16 24.80 24.85 24.45 24.80 0.3M
2025-09-15 25.10 25.10 24.65 24.75 0.4M
2025-09-12 25.55 25.60 25.00 25.10 0.4M
2025-09-11 26.50 26.50 25.15 25.30 0.7M
2025-09-10 25.95 26.60 25.65 26.25 1.3M
2025-09-09 25.10 25.45 24.95 25.05 0.3M
2025-09-08 25.10 25.20 24.90 25.05 0.3M
2025-09-05 25.25 25.30 24.95 25.05 0.2M
2025-09-04 25.40 25.45 25.05 25.05 0.4M
2025-09-03 25.10 25.30 25.10 25.10 0.3M
2025-09-02 25.80 25.80 25.00 25.10 0.4M
2025-09-01 26.20 26.40 25.20 25.35 0.6M
2025-08-29 27.50 27.85 26.20 26.20 0.9M
2025-08-28 26.45 28.20 26.05 27.25 1.2M
2025-08-27 26.10 26.40 26.10 26.20 0.2M
2025-08-26 26.55 26.85 26.20 26.20 0.3M
2025-08-25 26.25 27.20 26.25 26.50 0.7M
2025-08-22 26.15 26.70 26.00 26.05 0.3M
2025-08-21 26.05 26.90 26.05 26.35 0.3M
2025-08-20 26.65 26.65 25.65 26.00 0.6M
2025-08-19 27.60 27.60 26.65 26.65 0.5M
2025-08-18 27.15 27.60 26.80 27.35 0.4M
2025-08-15 27.20 27.55 26.55 27.15 0.7M
2025-08-14 27.25 27.75 27.20 27.20 0.3M
2025-08-13 27.00 28.10 26.95 27.15 0.7M
2025-08-12 26.90 26.95 26.30 26.95 0.5M
2025-08-11 27.45 27.45 26.10 26.90 0.6M
2025-08-08 27.90 28.30 27.70 27.75 0.3M
2025-08-07 28.30 28.40 27.80 27.80 0.2M
2025-08-06 28.60 28.60 28.00 28.05 0.2M
2025-08-05 28.60 28.70 28.25 28.40 0.4M
2025-08-04 27.20 28.65 27.00 28.45 0.9M
2025-08-01 26.50 27.65 26.00 27.45 0.3M
2025-07-31 27.00 27.15 26.30 26.70 0.5M
2025-07-30 27.20 27.20 26.15 27.00 0.3M
2025-07-29 27.40 27.55 27.00 27.15 0.2M
2025-07-28 27.55 27.60 27.20 27.45 0.2M
2025-07-25 27.80 27.85 27.50 27.55 0.2M
2025-07-24 28.15 28.25 27.65 27.80 0.1M
2025-07-23 27.45 28.45 27.45 28.05 0.4M
2025-07-22 28.50 28.50 27.20 27.25 0.6M
2025-07-21 28.45 28.65 28.05 28.45 0.3M
2025-07-18 28.40 29.30 28.10 28.15 0.6M
2025-07-17 28.10 28.45 27.90 28.15 0.2M
2025-07-16 27.85 28.10 27.60 27.95 0.3M
2025-07-15 28.85 28.85 27.70 27.70 0.6M
2025-07-14 29.70 30.00 29.40 29.90 0.4M
2025-07-11 29.65 30.20 29.55 29.70 0.4M
2025-07-10 29.20 29.35 29.00 29.20 0.2M
2025-07-09 29.00 29.20 28.75 29.10 0.2M
2025-07-08 29.00 29.00 28.50 28.90 0.3M
2025-07-07 29.15 29.15 28.85 29.00 0.1M
2025-07-04 29.85 30.15 29.25 29.30 0.3M
2025-07-03 29.40 29.85 29.40 29.70 0.3M
2025-07-02 28.90 29.30 28.90 29.15 0.2M
2025-07-01 29.00 29.25 28.80 29.00 0.2M
2025-06-30 29.40 29.40 28.75 28.80 0.2M
2025-06-27 29.70 29.70 29.15 29.30 0.2M
2025-06-26 29.60 30.15 29.35 29.35 0.5M
2025-06-25 30.00 30.00 29.25 29.35 0.2M
2025-06-24 28.65 30.10 28.65 29.70 0.5M
2025-06-23 28.60 28.60 27.80 28.50 0.2M
2025-06-20 29.55 29.55 28.45 28.85 0.2M
2025-06-19 30.05 30.05 29.15 29.15 0.3M
2025-06-18 29.60 30.35 29.60 30.15 0.3M
2025-06-17 30.00 30.30 29.65 29.70 0.2M
2025-06-16 30.00 30.00 29.50 29.80 0.3M
2025-06-13 31.00 31.05 30.00 30.00 0.5M
2025-06-12 31.00 31.80 30.80 30.95 0.4M
2025-06-11 30.90 31.20 30.75 30.90 0.4M
2025-06-10 30.40 31.05 30.40 30.55 0.3M
2025-06-09 30.55 30.75 30.10 30.45 0.3M
2025-06-06 31.25 31.25 30.55 30.55 0.1M
2025-06-05 31.00 31.30 30.60 30.90 0.4M
2025-06-04 30.00 31.30 30.00 30.90 0.9M
2025-06-03 29.90 30.20 29.80 29.85 0.2M
2025-06-02 30.15 30.15 29.55 29.90 0.3M
2025-05-29 30.90 30.90 29.95 30.30 0.3M
2025-05-28 31.00 31.55 30.50 30.50 0.5M
2025-05-27 31.65 31.75 30.75 30.75 0.5M
2025-05-26 31.45 32.25 31.30 31.65 0.5M
2025-05-23 31.80 31.90 31.35 31.55 0.3M
2025-05-22 31.60 31.75 31.10 31.70 0.3M
2025-05-21 31.85 31.95 31.65 31.85 0.3M
2025-05-20 32.05 32.25 31.45 31.75 0.4M
2025-05-19 32.45 32.85 31.60 31.65 0.8M
2025-05-16 32.80 32.80 32.10 32.35 0.4M
2025-05-15 32.25 33.10 32.25 32.35 1.0M
2025-05-14 32.60 32.60 31.95 32.25 0.8M
2025-05-13 33.20 33.20 32.05 32.30 1.1M
2025-05-12 31.70 33.35 31.70 32.25 2.9M
2025-05-09 30.50 31.90 30.05 31.20 1.5M
2025-05-08 30.00 30.40 30.00 30.30 0.4M
2025-05-07 30.20 30.20 29.55 29.85 0.5M
2025-05-06 29.90 30.50 29.75 30.20 0.9M
2025-05-05 33.05 33.05 30.00 30.35 2.0M
2025-05-02 33.75 33.95 32.20 33.30 5.3M
2025-04-30 31.00 33.40 30.80 32.00 6.1M
2025-04-29 29.30 31.40 29.10 30.60 2.0M
2025-04-28 31.00 31.00 29.15 29.30 1.1M
2025-04-25 28.95 29.35 28.80 28.90 0.9M
2025-04-24 28.40 29.00 28.20 28.40 1.0M
2025-04-23 28.00 28.25 27.65 27.75 0.6M
2025-04-22 25.90 27.45 25.90 26.90 0.4M
2025-04-21 28.10 28.30 27.10 27.25 0.5M
2025-04-18 28.15 28.45 27.70 27.90 0.7M
2025-04-17 27.70 28.15 27.30 27.80 0.6M
2025-04-16 29.30 29.30 28.00 28.00 0.9M
2025-04-15 27.85 29.20 27.50 28.80 1.7M
2025-04-14 27.50 28.60 27.00 27.45 1.1M
2025-04-11 25.50 27.00 24.45 26.70 2.2M
2025-04-10 26.20 26.20 25.45 26.20 1.1M
2025-04-09 23.85 24.60 23.85 23.85 2.0M
2025-04-08 26.45 26.45 26.45 26.45 0.5M
2025-04-07 29.35 29.35 29.35 29.35 0.1M
2025-04-02 32.50 32.75 31.80 32.60 0.5M
2025-04-01 32.40 33.45 32.20 32.30 0.7M
2025-03-31 32.55 33.00 31.50 32.00 1.5M
2025-03-28 35.10 35.25 33.55 33.80 1.8M
2025-03-27 36.10 36.10 35.25 35.75 0.8M
2025-03-26 37.35 37.40 36.20 36.40 1.4M
2025-03-25 38.20 38.40 36.55 36.90 4.7M
2025-03-24 35.90 38.95 35.90 38.00 7.7M
2025-03-21 35.70 35.85 35.45 35.55 0.5M
2025-03-20 36.00 36.05 35.55 35.65 0.6M
2025-03-19 36.10 36.40 35.40 35.40 0.6M
2025-03-18 36.65 36.65 36.05 36.10 0.6M
2025-03-17 36.30 36.75 36.05 36.10 0.7M
2025-03-14 35.70 36.05 35.30 36.05 0.7M
2025-03-13 36.85 37.50 35.80 35.80 2.3M
2025-03-12 36.20 36.75 36.00 36.40 0.8M
2025-03-11 35.60 36.25 34.85 36.15 1.1M
2025-03-10 36.95 37.30 36.30 36.65 1.0M
2025-03-07 37.10 37.40 36.20 36.45 1.5M
2025-03-06 38.50 38.85 37.30 37.30 2.5M
2025-03-05 38.90 39.50 38.65 38.75 2.7M
2025-03-04 38.95 40.45 38.15 39.25 10.6M
2025-03-03 39.90 40.35 38.25 38.25 5.1M
2025-02-27 40.80 42.80 40.15 40.40 19.6M
2025-02-26 41.10 41.40 39.75 39.90 7.9M
2025-02-25 40.45 41.90 39.85 40.65 32.3M
2025-02-24 38.60 41.50 38.40 40.40 39.8M
2025-02-21 34.90 37.80 34.35 37.80 8.6M
2025-02-20 35.20 35.30 34.15 34.40 0.8M
2025-02-19 35.05 35.90 34.70 34.70 1.3M
2025-02-18 35.60 36.20 35.05 35.05 1.8M
2025-02-17 35.25 36.40 35.15 35.60 4.4M
2025-02-14 34.35 36.95 34.00 34.90 9.4M
2025-02-13 34.60 34.75 33.85 33.90 1.4M
2025-02-12 34.55 35.00 33.95 34.00 9.4M
2025-02-11 32.20 34.80 32.20 34.80 3.6M
2025-02-10 32.75 32.75 31.50 31.65 0.6M
2025-02-07 32.90 32.90 32.05 32.40 0.6M
2025-02-06 32.05 32.80 31.95 32.00 0.7M
2025-02-05 30.90 32.30 30.90 31.90 1.0M
2025-02-04 31.35 31.35 30.15 30.70 0.5M
2025-02-03 31.20 31.40 30.05 31.05 0.8M
2025-01-22 31.50 31.60 31.00 31.30 0.7M
2025-01-21 31.60 31.60 31.00 31.10 0.5M
2025-01-20 31.45 31.90 31.10 31.55 0.7M
2025-01-17 32.90 32.90 31.35 31.35 0.7M
2025-01-16 32.00 32.95 32.00 32.50 1.0M
2025-01-15 31.60 31.80 31.15 31.50 0.6M
2025-01-14 31.70 31.70 30.90 31.40 0.9M
2025-01-13 32.00 32.20 30.40 31.60 1.4M
2025-01-10 31.45 33.20 31.45 32.65 1.3M
2025-01-09 34.65 34.70 32.15 32.40 1.7M
2025-01-08 35.70 35.95 34.40 34.55 1.2M
2025-01-07 36.70 36.75 35.45 35.65 0.9M
2025-01-06 37.10 37.10 36.20 36.20 0.6M
2025-01-03 36.90 37.45 36.55 36.65 0.8M
2025-01-02 37.05 37.60 36.65 36.65 0.9M