San Far Property Ltd (9946)

9946
🏛️ 대만 →
18.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 18.50 18.50 18.15 18.15 0.2M
2025-09-26 18.30 18.45 18.20 18.45 0.1M
2025-09-25 18.55 18.75 18.45 18.50 0.1M
2025-09-24 18.65 18.80 18.15 18.40 0.6M
2025-09-23 18.70 18.85 18.40 18.60 0.2M
2025-09-22 18.65 18.80 18.55 18.75 0.2M
2025-09-19 19.15 19.15 18.65 18.65 0.5M
2025-09-18 19.35 19.35 19.05 19.20 0.1M
2025-09-17 19.20 19.50 19.10 19.25 0.1M
2025-09-16 19.15 19.75 18.95 19.20 0.2M
2025-09-15 19.10 19.20 18.75 19.00 0.2M
2025-09-12 19.25 19.35 19.10 19.15 0.2M
2025-09-11 19.15 19.15 18.95 19.00 0.2M
2025-09-10 19.20 19.20 18.85 19.15 0.2M
2025-09-09 19.20 19.30 19.00 19.20 0.3M
2025-09-08 20.00 20.00 19.10 19.10 0.4M
2025-09-05 20.25 20.25 19.10 19.85 0.8M
2025-09-04 17.90 19.65 17.90 19.65 1.2M
2025-09-03 18.00 18.05 17.80 17.90 0.1M
2025-09-02 18.15 18.30 17.90 17.95 0.3M
2025-09-01 18.80 18.80 18.00 18.30 0.3M
2025-08-29 18.65 19.00 18.50 18.70 0.4M
2025-08-28 18.60 18.90 18.50 18.65 0.5M
2025-08-27 19.95 19.95 19.60 19.65 0.3M
2025-08-26 19.70 20.10 19.55 19.55 0.2M
2025-08-25 20.40 20.40 19.55 19.70 0.2M
2025-08-22 19.50 19.95 19.45 19.70 0.1M
2025-08-21 19.55 19.70 19.50 19.60 0.1M
2025-08-20 19.70 19.70 19.45 19.55 0.2M
2025-08-19 19.90 19.90 19.65 19.70 0.2M
2025-08-18 20.50 20.50 19.90 19.95 0.2M
2025-08-15 20.35 20.45 20.10 20.25 0.1M
2025-08-14 19.90 20.55 19.90 20.25 0.2M
2025-08-13 20.00 20.15 19.75 19.75 0.3M
2025-08-12 19.85 19.95 19.80 19.85 0.1M
2025-08-11 20.60 20.60 19.80 19.95 0.4M
2025-08-08 20.30 20.60 20.10 20.60 0.2M
2025-08-07 20.60 20.60 20.05 20.20 0.2M
2025-08-06 19.65 20.55 19.65 20.45 0.3M
2025-08-05 19.65 19.85 19.45 19.60 0.1M
2025-08-04 19.50 19.65 19.40 19.55 0.1M
2025-08-01 19.30 19.80 19.30 19.65 0.1M
2025-07-31 19.25 19.85 19.20 19.65 0.2M
2025-07-30 19.50 19.50 19.20 19.20 0.2M
2025-07-29 19.75 19.75 19.45 19.45 0.3M
2025-07-28 19.75 19.85 19.65 19.75 0.1M
2025-07-25 19.85 20.00 19.80 19.80 0.1M
2025-07-24 19.70 19.90 19.60 19.80 0.1M
2025-07-23 19.60 19.95 19.55 19.70 0.1M
2025-07-22 19.85 19.90 19.60 19.60 0.2M
2025-07-21 19.70 19.85 19.70 19.85 0.1M
2025-07-18 20.00 20.00 19.50 19.70 0.5M
2025-07-17 20.10 20.10 19.85 19.90 0.1M
2025-07-16 19.90 20.15 19.85 19.90 0.1M
2025-07-15 19.90 20.10 19.85 19.95 0.1M
2025-07-14 20.00 20.25 19.85 19.95 0.2M
2025-07-11 20.15 20.15 19.95 20.00 0.1M
2025-07-10 19.95 20.15 19.95 20.00 0.1M
2025-07-09 20.15 20.30 20.10 20.20 0.1M
2025-07-08 20.15 20.15 19.80 20.05 0.2M
2025-07-07 20.10 20.20 19.85 20.05 0.1M
2025-07-04 20.25 20.25 20.05 20.20 0.1M
2025-07-03 20.15 20.40 20.15 20.35 0.1M
2025-07-02 20.25 20.25 20.10 20.10 0.1M
2025-07-01 20.05 20.50 20.05 20.45 0.2M
2025-06-30 20.40 20.40 20.10 20.10 0.2M
2025-06-27 20.65 20.70 20.40 20.50 0.1M
2025-06-26 20.65 20.65 20.30 20.50 0.2M
2025-06-25 20.35 20.35 20.15 20.25 0.1M
2025-06-24 20.30 20.45 20.15 20.15 0.1M
2025-06-23 20.05 20.20 19.75 20.00 0.2M
2025-06-20 20.95 20.95 20.10 20.25 0.3M
2025-06-19 21.45 21.45 20.90 20.90 0.2M
2025-06-18 21.00 21.35 21.00 21.25 0.1M
2025-06-17 21.30 21.40 21.00 21.10 0.1M
2025-06-16 21.50 21.55 20.85 21.10 0.4M
2025-06-13 22.00 22.00 21.55 21.55 0.4M
2025-06-12 22.25 22.40 22.10 22.15 0.2M
2025-06-11 22.15 22.30 22.00 22.20 0.2M
2025-06-10 22.00 22.45 21.90 22.15 0.2M
2025-06-09 23.35 23.35 22.00 22.05 0.6M
2025-06-06 22.00 23.50 22.00 23.05 1.0M
2025-06-05 21.40 22.05 21.40 22.00 0.5M
2025-06-04 21.05 21.50 21.05 21.30 0.2M
2025-06-03 20.70 21.05 20.70 20.90 0.2M
2025-06-02 21.40 21.40 20.60 20.65 0.3M
2025-05-29 21.65 21.65 21.05 21.10 0.4M
2025-05-28 21.50 21.95 21.40 21.45 0.8M
2025-05-27 20.60 21.60 20.50 21.50 0.9M
2025-05-26 20.30 20.75 20.25 20.70 0.2M
2025-05-23 20.50 20.55 20.35 20.40 0.2M
2025-05-22 20.65 20.70 20.45 20.60 0.1M
2025-05-21 20.35 20.90 20.10 20.80 0.4M
2025-05-20 19.90 20.20 19.90 20.20 0.3M
2025-05-19 19.95 20.10 19.85 19.90 0.1M
2025-05-16 19.85 20.05 19.75 19.90 0.3M
2025-05-15 20.00 20.10 19.75 19.75 0.6M
2025-05-14 20.10 20.20 19.95 20.00 0.2M
2025-05-13 20.25 20.25 19.95 19.95 0.2M
2025-05-12 20.45 20.45 19.90 20.10 0.3M
2025-05-09 20.05 20.20 19.65 20.15 0.2M
2025-05-08 19.80 20.25 19.75 20.10 0.2M
2025-05-07 20.50 20.50 19.65 19.75 0.8M
2025-05-06 21.00 21.05 20.45 20.55 0.4M
2025-05-05 20.95 21.45 20.55 21.00 0.8M
2025-05-02 19.85 20.75 19.85 20.50 0.5M
2025-04-30 19.55 19.95 19.45 19.65 0.4M
2025-04-29 19.20 19.75 19.10 19.60 0.4M
2025-04-28 19.30 19.30 19.00 19.15 0.2M
2025-04-25 19.00 19.20 18.70 19.00 0.5M
2025-04-24 18.95 19.00 18.60 18.75 0.2M
2025-04-23 18.80 19.10 18.60 18.80 0.4M
2025-04-22 18.35 18.65 18.20 18.45 0.3M
2025-04-21 19.10 19.10 18.50 18.70 0.5M
2025-04-18 19.00 19.40 18.90 19.00 0.6M
2025-04-17 18.70 19.20 18.65 18.80 0.8M
2025-04-16 20.10 20.10 18.75 18.95 2.5M
2025-04-15 17.95 18.30 17.95 18.30 0.7M
2025-04-14 17.90 18.30 17.50 17.75 0.6M
2025-04-11 17.35 17.60 16.45 17.50 1.0M
2025-04-10 17.95 18.25 17.75 18.25 1.5M
2025-04-09 16.65 17.45 16.60 16.60 1.8M
2025-04-08 18.40 19.00 18.40 18.40 1.6M
2025-04-07 20.40 20.40 20.40 20.40 0.1M
2025-04-02 22.80 22.80 22.45 22.65 0.1M
2025-04-01 22.60 23.75 22.60 22.80 0.4M
2025-03-31 22.00 22.85 22.00 22.60 0.5M
2025-03-28 23.85 23.85 23.15 23.15 0.5M
2025-03-27 24.15 24.15 23.75 23.95 0.1M
2025-03-26 24.40 24.40 23.85 23.90 0.1M
2025-03-25 24.60 24.75 23.80 24.00 0.3M
2025-03-24 24.50 24.95 24.50 24.55 0.1M
2025-03-21 23.85 25.55 23.85 24.50 0.8M
2025-03-20 23.70 24.25 23.70 23.95 0.2M
2025-03-19 24.75 24.75 23.60 23.60 0.6M
2025-03-18 24.95 24.95 24.75 24.80 0.1M
2025-03-17 24.95 24.95 24.85 24.90 0.3M
2025-03-14 24.80 24.95 24.70 24.90 0.7M
2025-03-13 24.80 24.80 24.45 24.55 1.1M
2025-03-12 24.50 24.90 24.50 24.70 0.4M
2025-03-11 24.50 24.65 24.25 24.50 0.5M
2025-03-10 24.55 24.75 24.45 24.55 0.3M
2025-03-07 24.60 24.70 24.45 24.55 0.5M
2025-03-06 24.80 25.00 24.50 24.55 0.8M
2025-03-05 25.00 25.00 24.65 24.80 0.3M
2025-03-04 24.70 25.25 24.45 24.80 0.6M
2025-03-03 25.60 25.65 24.85 25.00 0.7M
2025-02-27 27.70 27.70 25.50 25.90 3.2M
2025-02-26 25.45 26.00 25.45 26.00 0.9M
2025-02-25 23.80 23.90 23.55 23.65 0.2M
2025-02-24 24.10 24.20 23.90 23.90 0.2M
2025-02-21 23.60 24.20 23.60 24.10 0.3M
2025-02-20 23.80 23.95 23.60 23.60 0.2M
2025-02-19 23.85 24.40 23.85 23.85 0.4M
2025-02-18 23.85 24.10 23.40 23.85 0.5M
2025-02-17 22.40 23.85 22.40 23.50 0.7M
2025-02-14 22.25 22.45 22.10 22.35 0.2M
2025-02-13 22.00 22.35 22.00 22.25 0.2M
2025-02-12 21.55 22.20 21.55 21.85 0.2M
2025-02-11 21.85 21.85 21.40 21.55 0.1M
2025-02-10 21.60 21.85 21.30 21.70 0.2M
2025-02-07 21.70 21.75 21.30 21.60 0.2M
2025-02-06 21.00 21.55 21.00 21.55 0.2M
2025-02-05 21.60 21.60 21.15 21.15 0.3M
2025-02-04 21.20 21.80 21.00 21.60 0.2M
2025-02-03 20.95 21.50 20.75 21.15 0.4M
2025-01-22 20.80 21.00 20.55 20.95 0.2M
2025-01-21 21.30 21.30 20.60 20.70 0.2M
2025-01-20 20.70 21.40 20.45 21.30 0.2M
2025-01-17 20.65 20.80 20.25 20.70 0.1M
2025-01-16 20.60 20.85 20.25 20.65 0.4M
2025-01-15 20.80 21.00 20.45 20.50 0.3M
2025-01-14 20.70 21.00 20.30 20.80 0.3M
2025-01-13 21.85 21.90 20.40 20.70 0.8M
2025-01-10 22.25 22.80 21.90 22.00 0.3M
2025-01-09 22.65 22.65 22.00 22.05 0.3M
2025-01-08 22.45 22.70 22.30 22.65 0.3M
2025-01-07 23.00 23.00 22.50 22.50 0.2M
2025-01-06 23.15 23.80 22.95 23.00 0.2M
2025-01-03 22.85 23.20 22.85 22.90 0.2M
2025-01-02 22.60 23.30 22.60 22.85 0.2M