Securitag Assembly Group Co Ltd (6417)

6417
🏛️ 대만 →
109.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 108.50 109.50 106.00 109.00 0.1M
2025-09-25 112.00 113.00 109.00 110.00 0.2M
2025-09-24 112.50 113.50 111.50 113.00 0.2M
2025-09-23 112.50 113.00 108.50 112.00 0.2M
2025-09-22 113.50 115.00 111.50 112.00 0.3M
2025-09-19 106.50 111.50 106.50 111.50 0.4M
2025-09-18 105.50 106.50 104.50 106.00 0.4M
2025-09-17 106.50 107.50 104.50 105.50 0.1M
2025-09-16 103.00 107.50 102.00 106.50 0.2M
2025-09-15 102.50 105.00 101.00 103.00 0.3M
2025-09-12 102.00 104.00 102.00 102.50 0.5M
2025-09-11 106.00 106.50 100.00 102.00 0.2M
2025-09-10 100.00 108.00 100.00 104.50 0.4M
2025-09-09 99.10 100.50 99.00 100.00 0.0M
2025-09-08 99.90 100.00 99.00 99.70 0.0M
2025-09-05 99.90 100.00 97.20 99.50 0.1M
2025-09-04 100.00 100.00 98.30 98.30 0.0M
2025-09-03 99.70 99.70 98.30 99.50 0.0M
2025-09-02 101.50 101.50 99.00 99.00 0.0M
2025-09-01 98.70 100.50 98.00 100.50 0.1M
2025-08-29 102.00 102.00 99.90 100.50 0.1M
2025-08-28 102.50 102.50 99.70 102.00 0.1M
2025-08-27 100.50 103.00 99.40 102.00 0.1M
2025-08-26 102.50 102.50 98.70 100.00 0.1M
2025-08-25 94.60 104.00 94.10 100.00 0.9M
2025-08-22 94.50 95.20 94.00 95.10 0.0M
2025-08-21 95.00 95.60 94.40 95.00 0.0M
2025-08-20 94.30 95.00 93.90 95.00 0.0M
2025-08-19 95.60 95.70 95.50 95.70 0.0M
2025-08-18 96.80 96.80 95.10 95.70 0.0M
2025-08-15 95.30 96.50 95.30 96.00 0.1M
2025-08-14 95.00 96.30 94.50 95.00 0.1M
2025-08-13 95.80 96.60 95.20 96.00 0.1M
2025-08-12 94.10 95.40 93.10 95.20 0.1M
2025-08-11 96.20 97.30 95.80 96.90 0.0M
2025-08-08 97.30 99.00 97.30 97.90 0.1M
2025-08-07 96.80 97.10 96.00 96.90 0.0M
2025-08-06 98.20 99.00 97.90 98.30 0.0M
2025-08-05 99.40 99.40 98.00 99.00 0.0M
2025-08-04 99.30 99.30 98.40 98.70 0.0M
2025-08-01 98.20 100.00 98.20 99.40 0.0M
2025-07-31 98.70 98.80 95.50 98.80 0.1M
2025-07-30 98.70 98.70 97.90 98.70 0.0M
2025-07-29 99.50 99.50 97.50 97.90 0.0M
2025-07-28 97.60 98.90 97.60 98.90 0.0M
2025-07-25 98.20 99.00 98.00 98.70 0.0M
2025-07-24 99.80 99.80 97.70 99.40 0.0M
2025-07-23 99.60 99.60 96.80 98.40 0.0M
2025-07-22 97.70 98.00 95.30 96.60 0.0M
2025-07-21 100.00 100.50 97.10 97.10 0.0M
2025-07-18 100.50 101.00 97.60 99.40 0.0M
2025-07-17 100.50 101.50 98.70 100.50 0.2M
2025-07-16 96.70 99.90 96.70 99.90 0.2M
2025-07-15 88.00 96.60 88.00 96.40 0.4M
2025-07-14 87.50 87.90 87.50 87.90 0.0M
2025-07-11 88.80 88.80 87.30 87.90 0.0M
2025-07-10 87.10 88.00 87.00 88.00 0.0M
2025-07-09 88.00 88.00 88.00 88.00 0.0M
2025-07-08 86.60 88.10 86.60 88.10 0.0M
2025-07-04 88.30 88.40 87.50 88.20 0.0M
2025-07-03 88.60 88.70 88.00 88.60 0.0M
2025-07-02 88.90 89.40 88.60 89.00 0.0M
2025-07-01 89.40 89.40 88.30 88.90 0.2M
2025-06-30 88.80 88.80 87.60 88.70 0.0M
2025-06-27 89.40 89.50 88.80 89.30 0.0M
2025-06-26 89.80 89.90 88.80 89.40 0.0M
2025-06-25 88.80 89.40 88.70 89.40 0.0M
2025-06-24 89.50 89.50 88.80 89.40 0.0M
2025-06-23 87.80 89.50 87.80 89.50 0.0M
2025-06-20 89.90 89.90 89.00 89.50 0.0M
2025-06-19 89.90 89.90 89.10 89.90 0.0M
2025-06-18 89.50 89.80 88.20 89.80 0.0M
2025-06-17 89.50 90.00 89.00 90.00 0.0M
2025-06-13 89.00 90.00 88.10 90.00 0.0M
2025-06-11 88.30 90.00 88.00 90.00 0.0M
2025-06-10 88.30 90.00 88.30 90.00 0.0M
2025-06-09 90.50 90.50 90.00 90.10 0.0M
2025-06-06 89.90 89.90 89.90 89.90 0.0M
2025-06-05 90.00 90.00 88.60 88.60 0.0M
2025-06-04 90.00 90.10 89.10 90.00 0.0M
2025-06-03 88.90 90.00 88.90 89.50 0.0M
2025-05-29 90.50 90.50 89.50 90.30 0.0M
2025-05-28 90.30 90.60 90.00 90.40 0.0M
2025-05-27 90.00 90.20 90.00 90.20 0.0M
2025-05-26 90.10 90.10 90.10 90.10 0.0M
2025-05-23 90.10 90.10 90.10 90.10 0.0M
2025-05-22 90.20 90.20 90.00 90.10 0.0M
2025-05-21 90.00 90.20 90.00 90.10 0.0M
2025-05-20 90.50 90.50 89.50 89.90 0.0M
2025-05-19 88.20 90.50 88.20 90.50 0.0M
2025-05-16 89.50 90.50 89.50 90.10 0.0M
2025-05-15 88.80 90.00 88.80 90.00 0.0M
2025-05-14 91.40 91.50 89.60 89.60 0.0M
2025-05-13 92.40 92.40 90.40 91.00 0.0M
2025-05-12 90.50 91.30 90.40 90.80 0.0M
2025-05-09 91.90 92.10 90.30 90.40 0.0M
2025-05-08 88.50 93.00 88.50 91.80 0.0M
2025-05-07 88.00 88.20 88.00 88.20 0.0M
2025-05-06 85.20 88.20 85.20 88.20 0.0M
2025-05-05 87.00 87.70 86.30 87.00 0.0M
2025-05-02 84.40 87.80 84.40 87.70 0.0M
2025-04-30 84.70 84.80 83.70 84.40 0.0M
2025-04-29 84.30 84.90 84.20 84.70 0.0M
2025-04-28 84.20 84.20 83.30 84.20 0.0M
2025-04-25 84.80 85.00 83.80 84.20 0.0M
2025-04-24 83.10 84.20 80.20 84.10 0.1M
2025-04-23 84.70 85.00 83.70 84.40 0.0M
2025-04-22 83.40 83.40 83.10 83.10 0.0M
2025-04-21 83.00 83.50 82.30 83.50 0.0M
2025-04-18 83.90 84.40 83.30 84.40 0.0M
2025-04-17 83.10 84.20 82.80 84.00 0.0M
2025-04-16 82.50 84.80 82.00 84.20 0.0M
2025-04-15 83.00 84.40 80.70 84.30 0.1M
2025-04-14 81.80 84.90 81.80 82.70 0.0M
2025-04-11 79.80 81.90 73.60 81.90 0.1M
2025-04-10 81.70 81.70 81.60 81.70 0.0M
2025-04-09 83.70 83.70 74.30 74.30 0.3M
2025-04-08 80.00 84.00 80.00 82.50 0.4M
2025-04-07 88.80 88.80 88.80 88.80 0.0M
2025-04-02 98.50 99.00 97.80 98.60 0.0M
2025-04-01 97.40 99.00 97.40 98.40 0.0M
2025-03-31 97.70 98.00 95.20 97.40 0.0M
2025-03-28 99.10 99.10 98.80 98.90 0.0M
2025-03-27 99.30 100.00 99.30 100.00 0.0M
2025-03-26 100.00 100.50 99.50 100.50 0.0M
2025-03-25 100.50 100.50 99.80 100.50 0.0M
2025-03-24 100.00 100.50 100.00 100.50 0.0M
2025-03-21 101.00 101.00 100.50 101.00 0.0M
2025-03-20 101.00 101.00 100.50 100.50 0.0M
2025-03-19 101.00 101.00 100.00 100.50 0.0M
2025-03-18 101.50 101.50 100.50 101.50 0.0M
2025-03-17 100.50 101.50 100.50 101.50 0.0M
2025-03-14 101.50 101.50 100.00 101.50 0.0M
2025-03-13 102.00 102.50 101.00 101.50 0.0M
2025-03-12 102.00 103.00 102.00 102.00 0.0M
2025-03-11 101.50 102.00 101.00 102.00 0.0M
2025-03-10 104.00 104.00 103.00 103.00 0.0M
2025-03-07 103.00 103.00 101.50 102.00 0.0M
2025-03-06 102.00 105.00 101.50 102.50 0.1M
2025-03-05 102.00 102.50 101.50 102.50 0.0M
2025-03-04 101.50 102.50 101.00 102.50 0.1M
2025-03-03 102.00 103.00 102.00 102.50 0.0M
2025-02-27 103.00 103.00 101.50 102.50 0.0M
2025-02-26 102.00 103.00 102.00 102.50 0.0M
2025-02-25 102.50 103.00 101.50 103.00 0.0M
2025-02-24 102.00 103.00 102.00 103.00 0.0M
2025-02-21 103.00 103.50 102.00 103.00 0.0M
2025-02-20 102.50 103.00 102.00 103.00 0.0M
2025-02-19 102.50 103.00 102.00 103.00 0.0M
2025-02-18 102.00 102.50 101.00 102.50 0.0M
2025-02-17 101.50 102.00 101.50 102.00 0.0M
2025-02-14 102.50 103.00 101.50 101.50 0.0M
2025-02-13 102.00 103.00 102.00 103.00 0.0M
2025-02-12 103.00 103.00 101.00 102.00 0.0M
2025-02-11 100.00 103.00 100.00 103.00 0.0M
2025-02-10 100.50 100.50 99.60 100.50 0.0M
2025-02-07 100.50 100.50 99.70 100.50 0.0M
2025-02-06 99.70 100.50 99.20 100.50 0.0M
2025-02-05 100.50 100.50 100.00 100.50 0.0M
2025-02-04 99.60 100.50 99.50 100.50 0.0M
2025-02-03 100.00 100.50 98.90 100.50 0.0M
2025-01-22 101.50 102.00 100.00 101.50 0.0M
2025-01-21 101.00 102.00 101.00 101.50 0.0M
2025-01-20 101.00 101.00 100.00 101.00 0.0M
2025-01-17 101.00 101.00 100.00 101.00 0.0M
2025-01-16 102.00 102.00 100.00 100.50 0.0M
2025-01-15 100.00 103.00 99.60 100.50 0.0M
2025-01-14 99.50 100.00 99.50 100.00 0.0M
2025-01-13 98.60 99.50 98.20 99.50 0.0M
2025-01-10 99.80 100.00 98.50 100.00 0.3M
2025-01-09 101.00 101.50 98.00 99.90 0.0M
2025-01-08 102.00 102.00 101.00 102.00 0.0M
2025-01-07 102.00 103.00 101.00 101.50 0.0M
2025-01-06 101.50 102.50 101.00 102.00 0.0M
2025-01-03 101.50 102.00 101.00 101.50 0.0M
2025-01-02 101.50 102.50 100.50 102.50 0.0M