Ruentex Materials Co Ltd (8463)

8463
🏛️ 대만 →
25.40
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 25.45 25.45 25.25 25.40 0.0M
2025-10-02 25.45 25.45 25.30 25.40 0.0M
2025-10-01 25.30 25.45 25.30 25.30 0.1M
2025-09-30 25.35 25.35 25.10 25.25 0.1M
2025-09-26 25.45 25.65 25.10 25.15 0.1M
2025-09-25 25.50 25.50 25.25 25.25 0.0M
2025-09-24 25.55 25.65 25.35 25.35 0.1M
2025-09-23 25.35 25.40 25.30 25.30 0.1M
2025-09-22 25.20 25.50 25.00 25.45 0.0M
2025-09-19 25.60 25.70 25.50 25.60 0.0M
2025-09-18 25.70 25.75 25.50 25.60 0.1M
2025-09-17 25.75 25.75 25.70 25.70 0.0M
2025-09-16 25.80 25.90 25.65 25.65 0.1M
2025-09-15 25.80 25.95 25.80 25.80 0.1M
2025-09-12 25.75 26.10 25.75 26.00 0.2M
2025-09-11 25.00 25.90 25.00 25.75 0.3M
2025-09-10 25.95 25.95 25.60 25.90 0.1M
2025-09-09 25.85 26.10 25.85 25.95 0.1M
2025-09-08 25.75 26.00 25.75 25.85 0.1M
2025-09-05 25.70 25.95 25.40 25.80 0.0M
2025-09-04 25.85 25.85 25.60 25.70 0.0M
2025-09-03 25.20 25.95 25.20 25.60 0.0M
2025-09-02 25.60 25.60 25.10 25.20 0.0M
2025-09-01 26.00 26.00 25.40 25.50 0.1M
2025-08-29 26.30 26.30 25.70 25.75 0.1M
2025-08-28 25.80 25.90 25.70 25.75 0.0M
2025-08-27 25.65 26.20 25.45 25.75 0.1M
2025-08-26 25.15 25.55 25.15 25.50 0.1M
2025-08-25 25.40 25.45 25.15 25.20 0.1M
2025-08-22 25.50 25.50 25.20 25.25 0.1M
2025-08-21 25.50 25.55 25.30 25.55 0.1M
2025-08-20 25.95 25.95 25.35 25.35 0.1M
2025-08-19 26.20 26.60 25.50 25.60 0.2M
2025-08-18 26.65 26.80 26.15 26.15 0.4M
2025-08-15 26.20 27.20 26.00 26.60 1.1M
2025-08-14 25.50 25.50 24.85 25.50 0.4M
2025-08-13 23.50 23.50 23.20 23.20 0.1M
2025-08-12 23.15 23.30 23.15 23.25 0.0M
2025-08-11 23.35 23.40 23.15 23.15 0.0M
2025-08-08 23.40 23.40 23.20 23.20 0.0M
2025-08-07 23.20 23.45 23.10 23.10 0.0M
2025-08-06 23.05 23.30 23.05 23.10 0.0M
2025-08-05 23.50 23.50 23.30 23.35 0.0M
2025-08-04 23.35 23.50 22.85 23.45 0.2M
2025-08-01 23.05 23.20 22.75 23.20 0.1M
2025-07-31 23.35 23.35 23.05 23.05 0.0M
2025-07-30 23.05 23.10 23.00 23.05 0.0M
2025-07-29 23.90 23.90 23.00 23.05 0.0M
2025-07-28 22.85 23.10 22.85 22.95 0.0M
2025-07-25 23.25 23.25 22.90 22.90 0.0M
2025-07-24 23.00 23.00 22.80 22.90 0.0M
2025-07-23 23.05 23.05 22.70 23.00 0.0M
2025-07-22 22.90 22.90 22.50 22.50 0.1M
2025-07-21 22.90 23.10 22.85 22.85 0.0M
2025-07-18 23.00 23.00 22.90 23.00 0.0M
2025-07-17 23.05 23.15 23.00 23.00 0.0M
2025-07-16 22.85 23.00 22.75 23.00 0.0M
2025-07-15 22.85 22.85 22.80 22.85 0.0M
2025-07-14 22.90 22.90 22.85 22.85 0.0M
2025-07-11 22.85 22.90 22.80 22.90 0.0M
2025-07-10 22.80 22.85 22.80 22.80 0.0M
2025-07-09 23.10 23.10 22.75 23.00 0.0M
2025-07-08 22.70 22.95 22.50 22.95 0.0M
2025-07-07 23.00 23.00 22.95 22.95 0.0M
2025-07-04 23.05 23.20 22.80 22.90 0.1M
2025-07-03 23.05 23.60 23.05 23.10 0.1M
2025-07-02 23.45 23.45 23.20 23.25 0.0M
2025-07-01 23.20 23.55 23.15 23.25 0.0M
2025-06-30 23.10 23.55 23.00 23.00 0.1M
2025-06-27 23.70 23.70 22.85 23.10 0.1M
2025-06-26 23.05 23.40 22.90 23.05 0.0M
2025-06-25 23.50 23.50 22.80 23.05 0.0M
2025-06-24 23.00 23.45 22.95 23.10 0.0M
2025-06-23 22.65 23.10 22.65 22.70 0.0M
2025-06-20 23.10 23.60 22.85 22.85 0.1M
2025-06-19 23.40 23.40 23.10 23.10 0.0M
2025-06-18 23.20 23.55 23.20 23.25 0.0M
2025-06-17 23.65 23.70 23.20 23.30 0.1M
2025-06-16 23.50 23.85 23.50 23.60 0.1M
2025-06-13 23.60 24.30 23.60 23.80 0.1M
2025-06-12 23.75 24.20 23.75 23.90 0.0M
2025-06-11 24.45 24.45 23.95 24.00 0.1M
2025-06-10 25.15 25.50 25.10 25.50 0.2M
2025-06-09 24.65 25.10 24.65 25.05 0.1M
2025-06-06 24.40 24.60 24.40 24.50 0.1M
2025-06-05 24.55 24.55 24.05 24.30 0.0M
2025-06-04 24.20 24.60 24.20 24.30 0.0M
2025-06-03 24.10 24.45 24.10 24.10 0.1M
2025-06-02 24.35 24.70 24.20 24.40 0.0M
2025-05-29 24.60 24.60 24.35 24.35 0.0M
2025-05-28 24.70 24.80 24.30 24.35 0.1M
2025-05-27 24.55 24.70 24.45 24.45 0.0M
2025-05-26 24.10 24.90 24.10 24.70 0.1M
2025-05-23 24.25 24.25 24.00 24.15 0.0M
2025-05-22 24.60 24.65 24.20 24.20 0.1M
2025-05-21 24.20 24.25 24.10 24.20 0.0M
2025-05-20 24.25 24.25 24.20 24.25 0.0M
2025-05-19 24.65 24.65 24.25 24.25 0.0M
2025-05-16 24.75 24.75 23.80 24.35 0.1M
2025-05-15 24.60 24.60 23.70 24.25 0.2M
2025-05-14 25.50 25.50 24.70 24.75 0.2M
2025-05-13 26.00 26.00 25.20 25.20 0.1M
2025-05-12 26.40 26.40 25.90 26.00 0.1M
2025-05-09 25.90 26.50 25.85 26.40 0.1M
2025-05-08 26.00 26.25 25.85 25.90 0.1M
2025-05-07 25.35 25.50 25.15 25.50 0.0M
2025-05-06 25.45 25.90 25.45 25.50 0.0M
2025-05-05 25.75 25.75 25.30 25.45 0.0M
2025-05-02 25.40 25.60 25.35 25.40 0.0M
2025-04-30 26.10 26.35 25.30 25.35 0.0M
2025-04-29 25.50 25.85 24.95 25.85 0.1M
2025-04-28 25.30 25.35 24.95 25.10 0.1M
2025-04-25 24.50 25.25 24.50 24.90 0.1M
2025-04-24 24.30 24.50 24.10 24.50 0.1M
2025-04-23 23.25 24.10 23.25 23.85 0.1M
2025-04-22 23.80 24.60 23.00 23.00 0.1M
2025-04-21 23.20 23.55 23.20 23.20 0.0M
2025-04-18 23.00 23.60 23.00 23.55 0.1M
2025-04-17 22.90 23.20 22.90 23.10 0.1M
2025-04-16 23.55 23.55 23.30 23.30 0.0M
2025-04-15 23.80 23.95 23.15 23.95 0.1M
2025-04-14 23.05 24.60 22.95 23.30 0.2M
2025-04-11 22.40 23.50 22.40 22.85 0.0M
2025-04-10 22.25 22.40 22.00 22.40 0.1M
2025-04-09 22.20 23.30 20.20 20.40 0.3M
2025-04-08 22.60 22.95 21.65 22.30 0.2M
2025-04-07 22.60 23.50 22.60 22.60 0.5M
2025-04-02 25.80 26.00 25.00 25.10 0.1M
2025-04-01 24.30 25.40 24.30 25.15 0.1M
2025-03-31 23.00 24.75 23.00 24.20 0.1M
2025-03-28 25.50 25.60 24.95 25.05 0.1M
2025-03-27 26.10 26.40 25.60 25.95 0.1M
2025-03-26 26.30 26.70 26.20 26.30 0.0M
2025-03-25 26.75 26.75 26.30 26.35 0.1M
2025-03-24 26.80 27.00 26.30 26.40 0.1M
2025-03-21 26.75 26.90 26.20 26.50 0.2M
2025-03-20 25.50 26.55 25.30 26.55 0.2M
2025-03-19 25.40 25.40 25.20 25.20 0.1M
2025-03-18 25.40 25.45 25.30 25.35 0.1M
2025-03-17 25.50 25.50 25.35 25.35 0.0M
2025-03-14 25.00 25.15 25.00 25.05 0.1M
2025-03-13 25.50 25.50 24.90 25.00 0.2M
2025-03-12 25.00 25.55 25.00 25.50 0.0M
2025-03-11 25.10 25.20 24.50 25.20 0.1M
2025-03-10 25.25 25.25 25.00 25.10 0.0M
2025-03-07 25.60 25.70 25.25 25.25 0.0M
2025-03-06 25.70 25.75 25.25 25.25 0.0M
2025-03-05 25.05 25.25 25.05 25.25 0.0M
2025-03-04 25.35 25.35 25.05 25.35 0.0M
2025-03-03 25.30 25.55 25.30 25.55 0.0M
2025-02-27 25.60 26.20 25.45 25.45 0.0M
2025-02-26 25.25 25.35 25.15 25.35 0.0M
2025-02-25 25.25 25.55 25.25 25.40 0.0M
2025-02-24 25.40 25.50 25.40 25.50 0.0M
2025-02-21 25.30 25.40 25.20 25.30 0.0M
2025-02-20 25.10 25.80 25.10 25.30 0.0M
2025-02-19 25.20 25.20 25.05 25.10 0.0M
2025-02-18 25.35 25.35 24.80 24.90 0.0M
2025-02-17 24.55 24.90 24.55 24.90 0.0M
2025-02-14 24.50 24.60 24.50 24.60 0.0M
2025-02-13 24.20 24.70 24.20 24.50 0.0M
2025-02-12 24.40 24.40 24.10 24.10 0.1M
2025-02-11 24.25 24.40 24.10 24.40 0.0M
2025-02-10 24.20 24.25 24.00 24.25 0.0M
2025-02-07 24.60 24.60 24.10 24.20 0.0M
2025-02-06 24.05 24.40 24.00 24.20 0.1M
2025-02-05 24.10 24.15 24.00 24.05 0.0M
2025-02-04 23.90 23.90 23.75 23.85 0.0M
2025-02-03 24.05 24.05 23.70 23.90 0.1M
2025-01-22 24.55 24.55 24.05 24.05 0.1M
2025-01-21 24.50 24.50 24.00 24.05 0.0M
2025-01-20 24.10 24.10 23.85 24.00 0.1M
2025-01-17 23.90 24.15 23.90 24.05 0.0M
2025-01-16 23.90 24.05 23.80 23.90 0.0M
2025-01-15 24.05 24.05 23.75 23.75 0.1M
2025-01-14 24.45 24.45 23.65 23.85 0.1M
2025-01-13 25.80 25.80 23.65 23.90 0.1M
2025-01-10 24.80 25.20 24.45 24.60 0.1M
2025-01-09 25.00 25.05 24.80 24.80 0.1M
2025-01-08 25.45 25.45 25.05 25.10 0.0M
2025-01-07 25.80 25.80 25.05 25.10 0.1M
2025-01-06 25.50 25.90 25.20 25.55 0.1M
2025-01-03 25.55 25.60 25.35 25.50 0.0M
2025-01-02 25.60 26.35 25.50 25.55 0.1M