San Fu Chemical Co Ltd (4755)

4755
🏛️ 대만 →
125.00
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
2021-12-30 180.00 187.50 174.00 174.50 27.8M
2021-12-29 172.00 178.00 162.50 178.00 25.5M
2021-12-28 151.50 162.00 150.50 162.00 7.0M
2021-12-27 146.00 149.00 139.00 147.50 14.0M
2021-12-24 130.50 141.50 128.50 141.50 10.6M
2021-12-23 126.00 129.50 123.50 129.00 6.2M
2021-12-22 120.00 128.00 119.00 128.00 9.3M
2021-12-21 120.00 130.50 116.50 116.50 15.6M
2021-12-20 114.50 123.00 113.50 123.00 5.9M
2021-12-17 111.00 116.00 108.50 112.00 4.5M
2021-12-16 105.50 113.50 103.00 109.50 3.4M
2021-12-15 102.00 105.00 99.70 104.00 1.5M
2021-12-14 105.50 107.00 97.10 99.30 3.1M
2021-12-13 108.50 109.50 103.00 104.50 2.5M
2021-12-10 102.00 110.50 100.50 105.00 4.4M
2021-12-09 104.00 106.00 98.60 101.00 4.7M
2021-12-08 92.70 101.00 91.50 101.00 3.5M
2021-12-07 93.80 96.00 91.10 92.10 1.6M
2021-12-06 96.20 96.30 90.00 93.80 4.0M
2021-12-03 83.00 89.90 82.60 87.70 2.4M
2021-12-02 83.50 83.50 81.70 81.80 0.3M
2021-12-01 80.10 83.00 79.30 82.70 0.5M
2021-11-30 81.40 84.60 80.10 80.10 1.4M
2021-11-29 78.20 81.00 77.00 80.00 0.6M
2021-11-26 81.90 82.00 80.50 80.50 0.7M
2021-11-25 84.40 84.50 82.00 82.30 0.6M
2021-11-24 85.00 86.80 83.00 83.60 1.1M
2021-11-23 83.70 89.80 83.10 83.50 3.1M
2021-11-22 83.00 83.60 81.40 82.90 0.5M
2021-11-19 83.00 83.00 81.60 81.90 0.5M
2021-11-18 82.70 83.20 81.30 81.80 0.6M
2021-11-17 82.10 84.00 81.10 82.60 0.8M
2021-11-16 83.60 84.50 81.80 82.10 0.9M
2021-11-15 84.00 85.70 83.00 83.70 1.6M
2021-11-12 85.90 85.90 80.80 83.50 2.2M
2021-11-11 89.30 92.00 82.60 83.60 6.1M
2021-11-10 95.00 96.90 89.00 89.20 13.0M
2021-11-09 81.90 88.10 81.90 88.10 2.6M
2021-11-08 90.00 95.00 80.10 80.10 6.5M
2021-11-05 80.60 86.40 80.20 86.40 2.5M
2021-11-04 75.50 78.60 75.50 78.60 1.9M
2021-11-03 70.50 71.50 70.20 71.50 0.1M
2021-11-02 70.90 71.50 70.20 70.50 0.1M
2021-11-01 69.50 71.70 69.20 70.60 0.3M
2021-10-29 69.20 69.80 69.00 69.50 0.1M
2021-10-28 70.20 70.20 69.20 69.20 0.2M
2021-10-27 69.90 70.00 69.30 69.80 0.1M
2021-10-26 70.40 70.40 69.40 69.70 0.2M
2021-10-25 70.00 70.40 69.60 69.90 0.1M
2021-10-22 70.00 70.10 69.00 70.00 0.1M
2021-10-21 70.60 70.60 69.30 69.70 0.2M
2021-10-20 70.90 71.50 69.80 70.40 0.1M
2021-10-19 72.00 72.10 69.70 70.70 0.3M
2021-10-18 69.80 71.40 69.50 71.00 0.6M
2021-10-15 67.50 69.80 67.50 68.80 0.3M
2021-10-14 67.90 69.20 67.10 67.60 0.2M
2021-10-13 67.70 68.10 66.70 67.50 0.1M
2021-10-12 67.70 67.80 66.70 67.70 0.1M
2021-10-08 67.80 69.50 67.40 67.70 0.4M
2021-10-07 66.70 69.40 66.70 68.00 0.6M
2021-10-06 66.50 67.10 66.00 66.70 0.1M
2021-10-05 65.20 67.90 64.80 65.80 0.4M
2021-10-04 66.50 66.50 65.20 65.20 0.1M
2021-10-01 67.40 67.40 65.70 65.80 0.2M
2021-09-30 67.90 67.90 66.30 67.40 0.1M
2021-09-29 67.40 67.90 66.90 67.30 0.1M
2021-09-28 69.00 69.00 68.00 68.10 0.2M
2021-09-27 69.90 70.60 69.00 69.20 0.2M
2021-09-24 69.80 71.00 69.10 69.80 0.2M
2021-09-23 70.00 70.20 68.50 69.00 0.2M
2021-09-22 66.80 71.00 66.80 69.80 0.4M
2021-09-17 70.00 70.00 68.00 68.10 0.3M
2021-09-16 71.00 71.30 68.80 69.90 0.6M
2021-09-15 72.00 75.50 70.30 70.30 3.1M
2021-09-14 69.00 73.70 68.30 72.00 1.9M
2021-09-13 66.50 69.90 66.50 67.80 0.6M
2021-09-10 65.00 66.90 64.80 65.10 0.3M
2021-09-09 62.60 64.50 62.50 64.50 0.1M
2021-09-08 63.30 63.30 61.70 62.80 0.0M
2021-09-07 63.00 63.10 62.30 63.00 0.0M
2021-09-06 63.30 63.70 63.00 63.00 0.1M
2021-09-03 62.60 63.00 62.50 63.00 0.1M
2021-09-02 62.80 62.80 61.80 62.40 0.0M
2021-09-01 62.70 62.70 62.30 62.50 0.0M
2021-08-31 62.30 62.30 61.70 62.30 0.0M
2021-08-30 62.20 62.40 61.60 62.20 0.0M
2021-08-27 60.60 62.20 60.10 61.80 0.0M
2021-08-26 60.80 60.80 60.60 60.60 0.0M
2021-08-25 60.60 60.90 60.20 60.90 0.0M
2021-08-24 61.00 61.00 60.10 60.60 0.0M
2021-08-23 60.80 60.80 60.00 60.60 0.0M
2021-08-20 59.80 60.30 59.80 59.80 0.0M
2021-08-19 60.00 60.10 59.60 59.80 0.1M
2021-08-18 60.00 60.50 60.00 60.40 0.0M
2021-08-17 60.20 60.30 60.00 60.00 0.0M
2021-08-16 61.50 61.50 60.00 60.10 0.1M
2021-08-13 61.60 61.60 61.40 61.60 0.0M
2021-08-12 62.00 62.00 61.20 61.60 0.0M
2021-08-11 61.40 61.60 61.00 61.00 0.0M
2021-08-10 61.50 62.30 61.20 61.60 0.0M
2021-08-09 62.30 62.30 61.50 61.80 0.0M
2021-08-06 62.50 62.50 61.50 62.30 0.0M
2021-08-05 62.20 64.90 62.00 62.30 0.2M
2021-08-04 60.60 61.50 60.60 61.30 0.0M
2021-08-03 61.50 61.50 60.30 61.00 0.1M
2021-08-02 61.00 61.00 60.40 61.00 0.0M
2021-07-30 61.50 61.60 61.00 61.00 0.0M
2021-07-29 61.10 62.10 61.10 61.50 0.0M
2021-07-28 60.80 61.60 60.30 61.50 0.0M
2021-07-27 62.30 62.40 61.50 62.00 0.0M
2021-07-26 62.70 62.70 62.40 62.60 0.0M
2021-07-23 62.40 62.60 62.00 62.60 0.0M
2021-07-22 62.00 62.50 62.00 62.00 0.0M
2021-07-21 62.80 62.80 61.70 61.80 0.1M
2021-07-20 64.70 65.00 64.70 64.80 0.1M
2021-07-19 64.80 64.90 64.30 64.90 0.0M
2021-07-16 65.20 65.20 64.20 64.80 0.0M
2021-07-15 65.80 65.80 64.70 65.00 0.0M
2021-07-14 64.40 65.00 64.40 65.00 0.0M
2021-07-13 64.90 65.00 64.10 64.90 0.0M
2021-07-12 64.30 65.00 64.30 64.80 0.0M
2021-07-09 65.00 65.00 64.00 64.30 0.0M
2021-07-08 65.00 65.80 64.60 64.60 0.0M
2021-07-07 65.60 66.00 65.00 65.10 0.0M
2021-07-06 66.00 66.50 65.50 65.50 0.0M
2021-07-05 65.80 65.80 64.60 65.80 0.1M
2021-07-02 64.20 66.00 64.20 64.70 0.0M
2021-07-01 64.80 64.90 64.00 64.60 0.1M
2021-06-30 64.40 64.70 64.00 64.20 0.0M
2021-06-29 64.20 64.40 63.90 64.30 0.0M
2021-06-28 64.00 64.40 64.00 64.00 0.1M
2021-06-25 63.90 64.00 63.70 63.70 0.0M
2021-06-24 63.50 63.60 63.00 63.60 0.0M
2021-06-23 63.10 63.50 63.10 63.20 0.0M
2021-06-22 63.90 63.90 63.00 63.20 0.0M
2021-06-21 63.50 63.50 63.00 63.00 0.0M
2021-06-18 63.90 64.30 63.60 63.60 0.0M
2021-06-17 63.00 63.90 63.00 63.90 0.0M
2021-06-16 63.10 63.80 63.00 63.00 0.0M
2021-06-15 63.50 63.50 63.10 63.50 0.0M
2021-06-11 64.00 64.00 63.20 63.50 0.0M
2021-06-10 63.50 63.90 63.40 63.40 0.0M
2021-06-09 63.30 63.70 62.90 63.00 0.0M
2021-06-08 62.70 63.00 62.70 62.90 0.0M
2021-06-07 63.00 63.00 62.00 62.50 0.0M
2021-06-04 63.20 63.60 62.60 63.20 0.0M
2021-06-03 63.30 63.30 63.00 63.00 0.0M
2021-06-02 63.50 63.50 62.40 62.40 0.0M
2021-06-01 63.30 63.50 63.10 63.50 0.0M
2021-05-31 63.00 63.50 62.70 63.30 0.1M
2021-05-28 62.40 62.90 62.40 62.90 0.1M
2021-05-27 62.30 62.50 62.00 62.30 0.0M
2021-05-26 62.00 62.40 61.40 62.40 0.0M
2021-05-25 61.50 62.00 61.20 61.80 0.0M
2021-05-24 61.20 61.50 61.20 61.50 0.0M
2021-05-21 61.40 61.90 61.00 61.20 0.0M
2021-05-20 60.80 61.50 60.00 60.40 0.0M
2021-05-19 61.00 61.20 60.50 60.60 0.0M
2021-05-18 59.90 61.00 59.30 60.90 0.0M
2021-05-17 59.00 60.70 56.20 57.40 0.1M
2021-05-14 60.10 62.80 60.10 60.80 0.1M
2021-05-13 60.00 61.60 59.40 60.60 0.1M
2021-05-12 63.80 63.80 60.10 61.00 0.1M
2021-05-11 66.60 66.60 63.00 63.50 0.1M
2021-05-10 66.00 67.50 66.00 66.40 0.1M
2021-05-07 66.00 66.00 65.30 65.80 0.0M
2021-05-06 65.20 66.40 65.10 65.10 0.1M
2021-05-05 65.70 66.20 65.50 65.70 0.1M
2021-05-04 68.30 68.30 64.90 65.70 0.4M
2021-05-03 69.10 69.40 68.10 68.20 0.1M
2021-04-29 68.40 69.20 68.30 68.80 0.1M
2021-04-28 68.30 68.60 68.00 68.40 0.1M
2021-04-27 68.20 68.60 68.10 68.40 0.1M
2021-04-26 68.50 68.60 68.10 68.10 0.1M
2021-04-23 68.50 68.60 68.10 68.50 0.1M
2021-04-22 68.30 69.50 68.00 68.50 0.3M
2021-04-21 68.10 68.80 68.10 68.30 0.1M
2021-04-20 69.80 69.80 68.60 68.70 0.2M
2021-04-19 68.00 69.70 68.00 69.30 0.4M
2021-04-16 68.00 68.20 67.70 67.80 0.2M
2021-04-15 66.80 68.50 66.80 67.70 0.1M
2021-04-14 67.80 67.80 65.90 66.60 0.2M
2021-04-13 67.50 68.50 67.50 67.80 0.1M
2021-04-12 68.00 68.50 67.50 67.50 0.1M
2021-04-09 68.50 68.60 67.10 67.90 0.1M
2021-04-08 68.00 68.80 67.80 68.30 0.2M
2021-04-07 70.30 70.30 67.80 68.00 0.2M
2021-04-06 68.80 69.20 68.30 69.00 0.4M
2021-04-01 66.10 68.60 66.10 67.80 0.5M
2021-03-31 65.70 66.10 65.60 65.90 0.2M
2021-03-30 64.90 65.60 64.80 65.50 0.2M
2021-03-29 64.40 65.10 64.00 64.50 0.1M
2021-03-26 64.10 64.50 63.90 64.20 0.1M
2021-03-25 64.40 64.50 63.90 64.10 0.1M
2021-03-24 64.80 65.00 64.00 64.60 0.1M
2021-03-23 64.80 65.00 63.90 64.80 0.1M
2021-03-22 64.30 65.50 64.20 64.70 0.4M
2021-03-19 63.80 63.80 63.40 63.60 0.1M
2021-03-18 64.00 64.00 63.60 63.80 0.0M
2021-03-17 63.90 64.10 63.50 63.80 0.0M
2021-03-16 64.10 64.10 63.60 63.90 0.1M
2021-03-15 64.70 65.00 64.10 64.10 0.1M
2021-03-12 64.90 65.10 64.20 64.70 0.1M
2021-03-11 66.10 66.10 64.10 64.80 0.2M
2021-03-10 63.50 64.60 63.50 64.10 0.1M
2021-03-09 63.30 63.50 63.10 63.30 0.0M
2021-03-08 63.50 64.00 63.00 63.00 0.1M
2021-03-05 62.30 64.30 62.20 63.00 0.2M
2021-03-04 62.80 62.90 62.30 62.80 0.1M
2021-03-03 62.40 63.00 62.20 62.80 0.1M
2021-03-02 62.60 64.00 62.40 62.40 0.2M
2021-02-26 62.80 62.80 61.70 62.10 0.1M
2021-02-25 63.00 63.40 62.80 62.90 0.1M
2021-02-24 63.80 63.80 62.60 62.80 0.1M
2021-02-23 63.10 63.70 63.00 63.40 0.1M
2021-02-22 64.30 64.30 63.50 63.50 0.1M
2021-02-19 64.00 65.90 63.60 63.90 0.4M
2021-02-18 61.60 63.80 61.60 63.50 0.1M
2021-02-17 61.00 61.60 61.00 61.50 0.1M
2021-02-05 59.90 60.80 59.90 60.40 0.1M
2021-02-04 59.20 60.30 59.20 59.60 0.1M
2021-02-03 57.50 59.60 57.50 59.10 0.1M
2021-02-02 57.70 58.30 57.30 57.50 0.1M
2021-02-01 57.10 57.70 57.00 57.30 0.1M
2021-01-29 57.70 58.40 57.10 57.10 0.1M
2021-01-28 58.70 59.00 57.50 57.60 0.2M
2021-01-27 60.00 60.00 59.00 59.20 0.2M
2021-01-26 61.00 61.10 59.80 59.80 0.1M
2021-01-25 61.40 61.40 60.80 61.00 0.1M
2021-01-22 61.30 61.60 61.30 61.40 0.0M
2021-01-21 61.80 61.80 61.00 61.50 0.1M
2021-01-20 61.90 61.90 60.20 60.90 0.2M
2021-01-19 61.30 62.00 61.30 61.90 0.0M
2021-01-18 62.00 62.10 61.00 61.30 0.1M
2021-01-15 63.60 63.60 62.30 62.50 0.1M
2021-01-14 63.60 63.60 63.30 63.60 0.1M
2021-01-13 63.00 64.00 62.40 63.60 0.1M
2021-01-12 64.00 64.00 62.80 62.90 0.2M
2021-01-11 64.90 64.90 63.50 63.80 0.2M
2021-01-08 64.70 64.70 64.10 64.40 0.1M
2021-01-07 64.60 64.90 64.20 64.40 0.1M
2021-01-06 65.40 65.80 64.00 64.60 0.1M
2021-01-05 65.30 65.50 65.00 65.10 0.1M
2021-01-04 65.00 65.50 65.00 65.30 0.1M