SanDi Properties Co Ltd (1438)

1438
🏛️ 대만 →
36.10
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.55 33.10 32.50 32.90 0.3M
2023-12-28 33.00 33.10 32.45 32.45 0.1M
2023-12-27 31.50 32.60 31.50 32.35 0.3M
2023-12-26 30.85 31.55 30.85 31.50 0.1M
2023-12-25 31.10 31.35 30.60 30.85 0.1M
2023-12-22 31.35 31.35 31.00 31.10 0.0M
2023-12-21 31.15 31.45 30.95 31.15 0.1M
2023-12-20 32.40 32.40 31.25 31.35 0.3M
2023-12-19 32.00 32.55 31.80 31.90 0.4M
2023-12-18 31.20 32.05 31.20 31.75 0.2M
2023-12-15 31.00 31.45 31.00 31.20 0.1M
2023-12-14 30.65 31.25 30.65 30.90 0.1M
2023-12-13 30.60 30.75 30.55 30.65 0.0M
2023-12-12 30.60 30.70 30.45 30.60 0.1M
2023-12-11 30.50 30.60 30.40 30.45 0.1M
2023-12-08 30.50 30.60 30.50 30.55 0.0M
2023-12-07 30.45 30.60 30.40 30.50 0.1M
2023-12-06 30.40 30.45 30.25 30.40 0.0M
2023-12-05 30.60 30.60 30.30 30.45 0.0M
2023-12-04 30.50 30.65 30.50 30.55 0.1M
2023-12-01 30.15 30.30 30.15 30.30 0.0M
2023-11-30 30.15 30.50 30.15 30.35 0.0M
2023-11-29 30.15 30.30 30.10 30.20 0.0M
2023-11-28 30.10 30.30 30.05 30.30 0.1M
2023-11-27 30.35 30.35 30.10 30.15 0.1M
2023-11-24 30.50 30.50 30.35 30.35 0.0M
2023-11-23 30.50 30.60 30.05 30.50 0.0M
2023-11-22 30.45 30.55 30.20 30.50 0.1M
2023-11-21 30.10 30.55 30.00 30.25 0.1M
2023-11-20 30.05 30.45 30.05 30.30 0.0M
2023-11-17 30.30 30.35 30.10 30.20 0.0M
2023-11-16 29.95 30.40 29.85 30.30 0.1M
2023-11-15 29.70 29.85 29.70 29.85 0.0M
2023-11-14 29.80 29.80 29.70 29.70 0.0M
2023-11-13 29.85 29.85 29.60 29.60 0.0M
2023-11-10 29.75 29.85 29.50 29.75 0.0M
2023-11-09 29.60 29.70 29.50 29.60 0.0M
2023-11-08 29.60 29.85 29.50 29.60 0.0M
2023-11-07 29.55 30.00 29.55 29.90 0.1M
2023-11-06 29.50 29.60 29.35 29.40 0.0M
2023-11-03 29.45 29.55 29.35 29.50 0.0M
2023-11-02 29.55 29.55 29.20 29.45 0.0M
2023-11-01 29.55 29.60 29.35 29.40 0.0M
2023-10-31 29.30 29.55 29.30 29.35 0.0M
2023-10-30 29.40 29.40 29.00 29.25 0.0M
2023-10-27 29.50 29.50 29.20 29.25 0.2M
2023-10-26 29.20 29.30 29.20 29.20 0.2M
2023-10-25 29.30 29.35 29.20 29.30 0.2M
2023-10-24 29.25 29.35 29.15 29.15 0.2M
2023-10-23 29.15 29.30 29.15 29.20 0.0M
2023-10-20 29.10 29.10 29.05 29.10 0.0M
2023-10-19 29.15 29.25 29.10 29.15 0.0M
2023-10-18 29.35 29.35 29.10 29.15 0.0M
2023-10-17 29.35 29.55 29.35 29.35 0.0M
2023-10-16 29.35 29.50 29.20 29.35 0.0M
2023-10-13 29.40 29.50 29.20 29.50 0.0M
2023-10-12 29.15 29.40 29.15 29.40 0.0M
2023-10-11 29.65 29.65 29.15 29.15 0.0M
2023-10-06 29.00 29.20 28.95 29.05 0.0M
2023-10-05 29.00 29.45 29.00 29.05 0.0M
2023-10-04 29.30 29.30 29.00 29.00 0.0M
2023-10-03 29.15 29.65 29.00 29.10 0.0M
2023-10-02 29.15 29.40 29.15 29.40 0.0M
2023-09-28 29.10 29.20 29.00 29.15 0.0M
2023-09-27 29.55 29.55 29.00 29.00 0.0M
2023-09-26 29.15 29.25 29.15 29.25 0.0M
2023-09-25 29.20 29.20 29.20 29.20 0.0M
2023-09-22 29.05 29.70 29.05 29.15 0.0M
2023-09-21 29.35 29.40 28.80 29.15 0.1M
2023-09-20 29.45 29.45 29.25 29.40 0.0M
2023-09-19 29.55 29.55 29.45 29.45 0.0M
2023-09-18 29.55 29.55 29.50 29.55 0.0M
2023-09-15 29.60 29.70 29.50 29.50 0.0M
2023-09-14 29.60 29.75 29.55 29.60 0.0M
2023-09-13 29.60 29.80 29.60 29.70 0.0M
2023-09-12 29.90 30.10 29.65 29.70 0.0M
2023-09-11 29.60 29.90 29.50 29.55 0.2M
2023-09-08 30.55 30.75 30.45 30.55 0.2M
2023-09-07 30.90 30.90 30.50 30.55 0.2M
2023-09-06 30.75 30.95 30.60 30.60 0.2M
2023-09-05 30.90 30.90 30.65 30.75 0.0M
2023-09-04 30.85 31.05 30.65 30.95 0.1M
2023-09-01 30.00 30.60 30.00 30.50 0.0M
2023-08-31 30.20 30.40 30.20 30.30 0.0M
2023-08-30 30.00 30.20 30.00 30.05 0.0M
2023-08-29 30.05 30.15 30.00 30.15 0.0M
2023-08-28 30.00 30.05 29.40 30.05 0.1M
2023-08-25 29.90 30.05 29.90 30.05 0.0M
2023-08-24 29.90 30.55 29.90 30.00 0.0M
2023-08-23 30.05 30.05 29.95 29.95 0.0M
2023-08-22 30.00 30.10 29.95 30.05 0.0M
2023-08-21 30.05 30.20 30.05 30.20 0.0M
2023-08-18 30.05 30.60 29.95 30.05 0.0M
2023-08-17 30.05 30.40 30.00 30.10 0.1M
2023-08-16 29.95 30.55 29.95 30.15 0.0M
2023-08-15 30.55 30.55 30.05 30.15 0.0M
2023-08-14 30.00 30.00 29.65 29.70 0.1M
2023-08-11 30.00 30.10 29.85 29.90 0.1M
2023-08-10 30.25 30.25 29.95 30.00 0.2M
2023-08-09 30.20 30.25 30.20 30.25 0.0M
2023-08-08 30.20 30.25 29.90 30.15 0.1M
2023-08-07 30.35 30.35 30.20 30.20 0.1M
2023-08-04 30.35 30.35 30.30 30.35 0.0M
2023-08-02 30.40 30.45 30.35 30.35 0.0M
2023-08-01 30.50 30.55 30.40 30.45 0.1M
2023-07-31 30.50 30.70 30.35 30.40 0.0M
2023-07-28 30.40 30.45 30.35 30.40 0.2M
2023-07-27 30.45 30.50 30.30 30.40 0.2M
2023-07-26 30.45 30.55 30.40 30.45 0.0M
2023-07-25 30.45 30.60 30.45 30.45 0.1M
2023-07-24 30.20 30.55 30.10 30.40 0.1M
2023-07-21 30.45 30.50 30.45 30.45 0.0M
2023-07-20 30.50 30.75 30.45 30.50 0.0M
2023-07-19 30.40 30.55 30.40 30.50 0.0M
2023-07-18 30.60 30.60 30.40 30.45 0.0M
2023-07-17 30.75 30.75 30.40 30.50 0.0M
2023-07-14 30.50 30.55 30.40 30.45 0.1M
2023-07-13 30.55 30.55 30.20 30.50 0.1M
2023-07-12 30.30 30.45 30.30 30.40 0.1M
2023-07-11 30.65 30.65 30.30 30.45 0.1M
2023-07-10 30.30 30.70 30.30 30.45 0.2M
2023-07-07 30.30 30.50 30.15 30.30 0.0M
2023-07-06 30.30 30.75 30.30 30.40 0.0M
2023-07-05 30.20 30.55 30.20 30.50 0.0M
2023-07-04 30.30 30.45 30.10 30.25 0.1M
2023-07-03 30.25 30.60 30.25 30.45 0.0M
2023-06-30 30.25 30.40 30.20 30.25 0.1M
2023-06-29 30.15 30.35 30.10 30.25 0.3M
2023-06-28 30.70 30.70 30.00 30.00 0.1M
2023-06-27 30.60 30.60 30.20 30.25 0.1M
2023-06-26 30.60 30.60 30.05 30.40 0.1M
2023-06-21 30.60 30.80 30.45 30.80 0.1M
2023-06-20 30.45 30.95 30.30 30.70 0.1M
2023-06-19 30.50 30.55 30.40 30.45 0.0M
2023-06-16 30.55 30.95 30.55 30.55 0.1M
2023-06-15 30.70 30.80 30.50 30.75 0.1M
2023-06-14 30.75 30.85 30.35 30.60 0.3M
2023-06-13 30.65 30.95 30.65 30.65 0.3M
2023-06-12 30.50 30.75 30.50 30.65 0.3M
2023-06-09 30.65 30.75 30.60 30.70 0.1M
2023-06-08 30.90 30.90 30.60 30.65 0.0M
2023-06-07 31.00 31.00 30.75 30.75 0.0M
2023-06-06 30.90 30.95 30.70 30.80 0.0M
2023-06-05 30.95 30.95 30.80 30.90 0.0M
2023-06-02 30.85 31.45 30.75 30.95 0.1M
2023-06-01 30.70 30.80 30.70 30.75 0.0M
2023-05-31 30.55 30.80 30.40 30.65 0.1M
2023-05-30 30.70 30.80 30.60 30.70 0.0M
2023-05-29 31.05 31.05 30.60 30.80 0.0M
2023-05-26 30.85 30.90 30.70 30.70 0.0M
2023-05-25 30.80 31.05 30.75 30.85 0.1M
2023-05-24 30.65 31.00 30.60 30.80 0.0M
2023-05-23 30.55 30.90 30.50 30.80 0.1M
2023-05-22 30.65 31.00 30.50 30.75 0.1M
2023-05-19 30.50 30.95 30.50 30.75 0.1M
2023-05-18 31.15 31.15 30.50 30.90 0.1M
2023-05-17 30.45 31.20 30.45 31.05 0.1M
2023-05-16 31.10 31.10 30.55 30.85 0.1M
2023-05-15 30.50 30.75 30.50 30.50 0.0M
2023-05-12 30.40 30.80 30.40 30.60 0.0M
2023-05-11 30.60 30.60 29.80 30.30 0.2M
2023-05-10 30.50 30.75 30.40 30.50 0.2M
2023-05-09 31.45 31.45 30.25 30.40 0.3M
2023-05-08 31.95 31.95 31.30 31.45 0.2M
2023-05-05 31.95 31.95 31.50 31.70 0.1M
2023-05-04 31.80 31.80 31.60 31.75 0.2M
2023-05-03 31.80 32.10 31.70 31.80 0.2M
2023-05-02 31.55 32.25 31.40 32.20 0.3M
2023-04-28 31.30 31.45 31.10 31.35 0.2M
2023-04-27 31.20 31.45 31.15 31.30 0.1M
2023-04-26 31.30 31.35 30.90 31.00 0.1M
2023-04-25 32.00 32.25 31.30 31.40 0.3M
2023-04-24 31.00 32.00 31.00 32.00 0.1M
2023-04-21 31.40 31.65 31.10 31.20 0.2M
2023-04-20 31.55 31.55 31.15 31.35 0.1M
2023-04-19 32.00 32.00 31.35 31.50 0.3M
2023-04-18 31.90 32.00 31.60 31.80 0.0M
2023-04-17 31.80 32.10 31.50 31.80 0.1M
2023-04-14 32.35 32.35 31.65 31.70 0.2M
2023-04-13 31.45 32.40 31.10 32.10 0.2M
2023-04-12 32.30 32.40 30.50 31.05 1.4M
2023-04-11 32.95 32.95 32.20 32.40 0.1M
2023-04-10 32.75 32.95 32.50 32.75 0.1M
2023-04-07 33.10 33.15 32.20 32.75 0.3M
2023-04-06 32.35 33.20 32.05 33.10 0.2M
2023-03-31 32.35 32.45 32.00 32.10 0.2M
2023-03-30 32.80 32.95 32.00 32.30 0.3M
2023-03-29 33.10 33.15 32.00 32.30 0.2M
2023-03-28 32.30 33.80 32.30 32.95 0.4M
2023-03-27 31.65 32.30 31.50 32.10 0.1M
2023-03-24 32.95 32.95 31.35 31.55 0.4M
2023-03-23 33.25 33.25 32.50 32.60 0.2M
2023-03-22 33.10 33.45 32.90 33.00 0.2M
2023-03-21 33.30 33.30 32.75 32.85 0.1M
2023-03-20 33.10 33.45 32.65 33.00 0.1M
2023-03-17 32.80 33.30 32.80 33.10 0.1M
2023-03-16 33.25 33.25 32.05 32.55 0.2M
2023-03-15 32.95 33.55 32.70 33.10 0.2M
2023-03-14 34.50 34.50 32.10 32.95 0.6M
2023-03-13 36.90 37.00 34.10 34.50 0.6M
2023-03-10 37.25 38.25 36.50 36.95 0.3M
2023-03-09 37.90 38.35 37.25 37.60 0.4M
2023-03-08 37.45 40.50 37.15 38.40 1.7M
2023-03-07 34.20 37.45 34.00 37.45 1.0M
2023-03-06 33.50 34.10 33.30 34.05 0.9M
2023-03-03 33.30 33.35 33.00 33.20 0.1M
2023-03-02 33.15 33.65 33.10 33.20 0.2M
2023-03-01 32.95 33.50 32.80 33.15 0.2M
2023-02-24 33.00 33.20 32.65 32.95 0.2M
2023-02-23 33.20 33.25 32.70 33.00 0.1M
2023-02-22 32.95 33.00 32.30 33.00 0.1M
2023-02-21 33.25 33.60 32.80 32.95 0.2M
2023-02-20 32.05 33.25 32.05 33.25 0.5M
2023-02-17 31.95 32.10 31.90 32.05 0.1M
2023-02-16 31.70 32.20 31.55 31.65 0.2M
2023-02-15 31.65 31.90 31.40 31.70 0.2M
2023-02-14 31.50 31.80 31.30 31.40 0.2M
2023-02-13 31.15 31.50 31.15 31.50 0.1M
2023-02-10 31.45 31.45 30.65 31.15 0.2M
2023-02-09 31.15 31.55 31.00 31.20 0.2M
2023-02-08 32.15 32.15 30.95 31.15 0.2M
2023-02-07 31.90 32.15 31.40 31.70 0.2M
2023-02-06 32.20 32.75 31.75 31.90 0.2M
2023-02-03 32.70 32.75 31.90 32.45 0.1M
2023-02-02 32.85 32.90 32.15 32.40 0.0M
2023-02-01 32.35 32.90 32.00 32.65 0.1M
2023-01-31 31.40 32.05 31.40 32.00 0.0M
2023-01-30 32.15 32.50 31.70 32.00 0.1M
2023-01-17 32.15 32.15 31.70 31.95 0.0M
2023-01-16 32.10 32.10 31.80 32.05 0.0M
2023-01-13 31.85 32.15 31.85 32.10 0.3M
2023-01-12 31.90 31.90 31.45 31.85 0.0M
2023-01-11 31.50 31.80 31.50 31.75 0.0M
2023-01-10 32.10 32.10 30.50 31.75 0.0M
2023-01-09 31.90 31.95 31.55 31.55 0.0M
2023-01-06 31.70 32.50 31.70 31.75 0.0M
2023-01-05 31.60 31.85 31.40 31.70 0.0M
2023-01-04 31.80 31.80 31.30 31.30 0.0M
2023-01-03 31.45 31.70 31.10 31.40 0.0M