Shin Foong Specialty and Applied Materials Co (6582)

6582
🏛️ 대만 →
29.10
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
2021-12-30 164.00 165.50 163.50 165.00 0.1M
2021-12-29 162.00 165.50 162.00 164.00 0.2M
2021-12-28 162.00 163.00 161.00 162.00 0.1M
2021-12-27 164.50 164.50 161.00 162.00 0.1M
2021-12-24 164.50 165.00 163.50 163.50 0.1M
2021-12-23 164.00 165.00 162.50 164.50 0.1M
2021-12-22 165.00 166.00 163.00 164.00 0.1M
2021-12-21 165.00 165.50 164.00 165.00 0.2M
2021-12-20 161.00 165.00 161.00 164.50 0.2M
2021-12-17 162.50 162.50 159.00 161.00 0.3M
2021-12-16 159.50 160.00 157.50 159.00 0.1M
2021-12-15 155.00 160.50 155.00 159.50 0.3M
2021-12-14 157.50 159.00 154.50 155.00 0.6M
2021-12-13 164.00 165.00 161.00 161.00 1.8M
2021-12-10 181.00 182.00 178.00 178.50 0.3M
2021-12-09 178.00 180.50 178.00 179.50 0.1M
2021-12-08 181.50 181.50 178.50 178.50 0.3M
2021-12-07 182.00 182.50 178.50 180.00 0.4M
2021-12-06 187.00 187.00 182.00 182.50 0.2M
2021-12-03 183.00 184.00 181.00 183.50 0.2M
2021-12-02 183.50 185.00 181.50 182.50 0.2M
2021-12-01 181.00 186.50 181.00 182.00 0.3M
2021-11-30 183.00 183.00 179.50 181.00 0.3M
2021-11-29 186.00 192.50 182.50 185.00 1.3M
2021-11-26 177.00 192.00 176.00 182.50 1.3M
2021-11-25 179.00 179.50 177.50 178.00 0.1M
2021-11-24 181.00 181.50 177.00 179.00 0.2M
2021-11-23 180.00 184.50 178.00 181.50 0.6M
2021-11-22 174.00 179.50 174.00 178.50 0.3M
2021-11-19 175.50 178.00 172.50 173.00 0.2M
2021-11-18 173.00 178.00 173.00 175.50 0.2M
2021-11-17 174.50 175.50 172.50 175.00 0.2M
2021-11-16 173.00 175.00 172.50 174.50 0.2M
2021-11-15 177.50 180.50 170.00 173.00 0.8M
2021-11-12 180.00 181.00 179.00 179.00 0.2M
2021-11-11 180.00 182.50 178.50 180.00 0.2M
2021-11-10 180.00 181.50 178.50 181.00 0.3M
2021-11-09 187.00 187.50 184.00 184.50 0.3M
2021-11-08 193.00 193.00 186.00 187.50 0.6M
2021-11-05 186.00 196.50 184.50 191.50 1.0M
2021-11-04 184.00 186.50 180.50 181.00 0.2M
2021-11-03 182.00 185.00 181.50 182.50 0.1M
2021-11-02 188.00 191.50 181.00 182.00 0.5M
2021-11-01 184.50 190.00 182.50 187.00 0.4M
2021-10-29 180.50 183.00 180.00 181.00 0.1M
2021-10-28 179.50 182.50 179.50 181.00 0.1M
2021-10-27 182.00 183.50 178.50 183.50 0.2M
2021-10-26 180.00 185.00 180.00 183.00 0.3M
2021-10-25 179.00 182.50 177.00 181.00 0.1M
2021-10-22 181.50 183.50 179.00 180.00 0.1M
2021-10-21 185.00 186.00 182.00 184.50 0.3M
2021-10-20 184.50 187.00 182.00 184.50 0.1M
2021-10-19 183.00 187.50 183.00 186.00 0.2M
2021-10-18 180.00 184.50 176.00 184.50 0.3M
2021-10-15 176.50 182.50 175.00 178.50 0.2M
2021-10-14 181.00 181.00 171.50 173.00 0.2M
2021-10-13 186.00 186.00 176.00 180.00 0.3M
2021-10-12 182.50 186.50 180.00 184.50 0.2M
2021-10-08 183.00 188.00 180.50 182.50 0.2M
2021-10-07 179.00 186.00 178.00 182.00 0.3M
2021-10-06 184.50 185.50 176.50 176.50 0.3M
2021-10-05 169.50 185.50 169.00 184.50 0.6M
2021-10-04 186.00 187.00 174.00 174.00 0.4M
2021-10-01 195.00 195.00 185.50 186.00 0.4M
2021-09-30 185.50 199.00 183.50 199.00 0.4M
2021-09-29 191.00 191.00 186.00 186.00 0.4M
2021-09-28 197.00 199.50 193.00 193.00 0.3M
2021-09-27 197.50 202.00 197.50 198.00 0.3M
2021-09-24 207.00 207.00 199.50 200.00 0.5M
2021-09-23 208.50 209.00 205.00 205.50 0.1M
2021-09-22 209.00 209.00 204.00 205.00 0.4M
2021-09-17 212.00 214.50 209.00 212.00 1.7M
2021-09-16 218.00 218.00 211.00 212.00 0.6M
2021-09-15 211.00 218.50 211.00 218.00 0.4M
2021-09-14 214.00 215.50 211.00 212.50 0.3M
2021-09-13 206.00 219.50 206.00 216.00 0.5M
2021-09-10 208.00 209.50 206.50 208.00 0.2M
2021-09-09 206.50 209.50 203.50 208.00 0.2M
2021-09-08 209.00 212.00 206.50 206.50 0.3M
2021-09-07 208.50 213.50 208.50 211.00 0.2M
2021-09-06 214.00 215.00 209.00 210.00 0.3M
2021-09-03 213.00 220.00 213.00 216.00 0.2M
2021-09-02 218.00 218.00 213.00 213.00 0.2M
2021-09-01 215.00 218.00 214.50 218.00 0.2M
2021-08-31 216.50 216.50 212.50 215.00 0.1M
2021-08-30 220.00 220.00 214.00 215.50 0.3M
2021-08-27 212.50 221.00 212.50 220.00 0.4M
2021-08-26 216.00 216.50 209.00 212.50 0.3M
2021-08-25 215.50 216.50 212.00 214.50 0.3M
2021-08-24 217.50 220.00 212.00 213.00 0.3M
2021-08-23 213.00 220.00 212.00 216.00 0.4M
2021-08-20 210.00 212.00 205.50 208.50 0.3M
2021-08-19 215.00 216.00 208.00 208.50 0.4M
2021-08-18 210.00 219.00 205.50 218.00 0.6M
2021-08-17 217.50 223.00 210.00 211.00 0.4M
2021-08-16 225.00 228.50 213.00 217.00 0.9M
2021-08-13 239.00 240.00 225.00 225.00 1.1M
2021-08-12 233.00 245.00 232.50 241.00 0.5M
2021-08-11 256.00 256.00 245.50 246.00 0.6M
2021-08-10 258.00 259.00 250.00 253.00 1.2M
2021-08-09 275.00 275.00 266.00 266.00 0.5M
2021-08-06 274.00 281.50 271.50 272.50 1.0M
2021-08-05 276.00 276.00 267.50 267.50 0.4M
2021-08-04 278.50 283.00 276.00 276.00 0.6M
2021-08-03 273.50 278.00 270.50 277.50 0.5M
2021-08-02 268.00 274.50 265.00 273.50 0.6M
2021-07-30 265.00 270.50 263.00 265.00 0.4M
2021-07-29 266.00 272.50 263.00 263.50 0.6M
2021-07-28 260.00 264.50 252.00 262.00 0.6M
2021-07-27 263.00 264.00 258.00 260.50 0.3M
2021-07-26 269.00 270.50 260.00 261.00 0.5M
2021-07-23 258.00 269.00 258.00 267.50 0.5M
2021-07-22 262.50 262.50 256.00 257.50 0.3M
2021-07-21 265.50 269.50 256.00 257.00 0.5M
2021-07-20 268.00 273.50 262.00 262.50 0.5M
2021-07-19 260.00 270.00 260.00 269.00 0.3M
2021-07-16 270.00 270.50 264.00 264.00 0.4M
2021-07-15 261.00 270.00 259.00 269.50 0.4M
2021-07-14 259.00 264.50 250.00 263.00 0.8M
2021-07-13 268.50 268.50 253.00 256.00 1.6M
2021-07-12 275.50 277.00 266.00 269.00 1.0M
2021-07-09 281.00 282.00 272.00 274.00 0.7M
2021-07-08 277.00 282.00 276.50 278.00 0.7M
2021-07-07 285.00 285.00 271.00 274.00 1.6M
2021-07-06 290.00 290.00 285.00 288.00 0.4M
2021-07-05 284.50 288.00 282.00 287.00 0.5M
2021-07-02 285.00 289.50 283.00 284.00 0.7M
2021-07-01 289.00 293.00 284.50 285.00 0.8M
2021-06-30 291.50 295.50 287.50 289.00 1.1M
2021-06-29 300.00 302.00 290.00 291.50 1.8M
2021-06-28 310.50 316.50 302.00 302.00 1.9M
2021-06-25 324.00 326.00 306.00 310.50 5.0M
2021-06-24 291.50 316.50 290.00 316.50 5.4M
2021-06-23 295.00 298.00 289.50 289.50 1.5M
2021-06-22 293.00 297.50 288.00 290.00 1.3M
2021-06-21 287.00 291.00 284.00 286.00 0.8M
2021-06-18 291.50 293.00 288.00 288.50 0.5M
2021-06-17 288.00 294.50 287.50 291.00 0.6M
2021-06-16 309.00 314.50 288.50 289.00 3.7M
2021-06-15 297.00 301.50 292.00 300.00 1.2M
2021-06-11 291.50 298.50 289.00 293.50 1.2M
2021-06-10 295.50 296.50 285.00 288.50 1.2M
2021-06-09 302.00 305.50 291.50 293.00 1.7M
2021-06-08 304.00 307.00 295.50 300.00 2.2M
2021-06-07 295.50 301.00 288.00 296.00 2.6M
2021-06-04 296.50 303.00 288.00 288.50 1.1M
2021-06-03 291.50 297.50 288.00 294.50 1.1M
2021-06-02 293.50 311.50 284.50 287.50 3.1M
2021-06-01 282.50 292.00 280.50 292.00 1.6M
2021-05-31 280.00 287.50 280.00 280.50 1.0M
2021-05-28 282.50 286.00 278.50 280.00 1.3M
2021-05-27 280.00 285.00 277.00 281.00 1.5M
2021-05-26 277.50 293.50 276.00 277.00 2.7M
2021-05-25 274.00 278.00 268.00 275.50 1.0M
2021-05-24 270.50 281.50 266.00 270.50 1.7M
2021-05-21 264.50 278.50 261.50 271.50 2.2M
2021-05-20 270.50 277.50 258.00 259.00 2.0M
2021-05-19 256.00 271.00 252.50 269.00 2.2M
2021-05-18 245.00 260.00 235.50 256.50 2.2M
2021-05-17 244.00 259.00 235.50 237.50 3.2M
2021-05-14 290.00 292.00 261.00 261.50 4.0M
2021-05-13 310.00 319.00 290.00 290.00 6.1M
2021-05-12 293.00 314.00 276.00 291.50 7.6M
2021-05-11 276.00 294.00 274.00 285.50 2.8M
2021-05-10 294.00 300.00 281.00 282.50 2.3M
2021-05-07 292.00 303.00 286.00 303.00 1.9M
2021-05-06 285.00 299.00 274.00 281.50 2.2M
2021-05-05 289.50 305.00 275.00 279.50 1.8M
2021-05-04 305.00 306.50 270.00 289.00 3.0M
2021-05-03 305.00 320.00 295.00 299.50 2.2M
2021-04-29 304.00 315.00 286.50 308.00 2.6M
2021-04-28 332.00 333.00 300.00 305.00 3.4M
2021-04-27 363.00 363.00 328.00 332.00 3.4M
2021-04-26 343.00 364.00 339.00 364.00 1.3M
2021-04-23 321.00 335.00 313.50 331.00 1.0M
2021-04-22 340.00 350.00 310.00 320.00 1.5M
2021-04-21 310.00 336.50 309.00 336.50 1.8M
2021-04-20 303.00 306.00 297.50 306.00 0.8M
2021-04-19 322.00 322.00 302.00 309.00 1.2M
2021-04-16 304.00 320.00 304.00 315.00 1.8M
2021-04-15 295.00 306.00 286.00 301.50 2.3M
2021-04-14 312.00 312.00 275.50 298.00 3.1M
2021-04-13 373.00 373.00 306.00 306.00 4.8M
2021-04-12 339.50 339.50 339.50 339.50 0.2M
2021-04-09 309.00 309.00 309.00 309.00 0.2M
2021-04-08 281.00 281.00 281.00 281.00 0.3M
2021-04-07 246.50 259.00 244.00 255.50 3.2M
2021-04-06 238.00 250.00 230.00 246.50 4.0M
2021-04-01 232.00 244.00 223.50 233.00 6.1M
2021-03-31 212.00 233.50 211.50 229.50 4.9M
2021-03-30 207.00 218.00 207.00 212.50 3.2M
2021-03-29 198.00 207.50 195.00 207.00 4.4M
2021-03-26 185.00 194.50 184.00 189.50 4.1M
2021-03-25 185.50 186.00 181.00 182.50 1.2M
2021-03-24 183.50 186.00 180.50 183.00 1.8M
2021-03-23 182.00 184.50 178.00 180.00 1.9M
2021-03-22 180.00 189.00 180.00 182.00 3.9M
2021-03-19 174.50 181.00 174.00 178.50 2.2M
2021-03-18 178.00 178.50 174.50 175.50 1.8M
2021-03-17 174.00 176.50 172.50 175.50 1.8M
2021-03-16 168.50 176.00 168.00 172.50 3.3M
2021-03-15 171.00 171.50 166.00 167.00 1.9M
2021-03-12 176.50 181.00 171.50 172.00 6.4M
2021-03-11 172.00 174.50 164.00 172.50 4.3M
2021-03-10 171.00 181.50 168.00 171.50 14.0M
2021-03-09 151.00 166.00 150.50 166.00 4.9M
2021-03-08 148.00 157.00 147.50 151.00 3.1M
2021-03-05 143.00 147.00 143.00 145.00 0.6M
2021-03-04 143.00 147.50 142.50 144.00 0.6M
2021-03-03 141.50 144.00 139.00 143.50 0.3M
2021-03-02 143.00 145.50 141.00 141.00 0.4M
2021-02-26 144.00 146.50 141.50 142.50 0.7M
2021-02-25 142.00 148.00 142.00 145.50 0.9M
2021-02-24 144.50 145.00 141.00 141.50 0.7M
2021-02-23 141.50 144.00 140.00 143.00 0.7M
2021-02-22 137.00 141.00 136.00 140.00 0.6M
2021-02-19 136.00 138.00 133.50 136.00 0.4M
2021-02-18 130.00 136.00 130.00 135.50 0.5M
2021-02-17 132.50 133.00 128.00 130.00 0.7M
2021-02-05 131.50 132.00 130.00 130.50 0.3M
2021-02-04 129.50 133.00 129.00 129.50 0.5M
2021-02-03 132.50 134.00 128.50 129.50 0.6M
2021-02-02 135.00 136.50 132.50 132.50 0.4M
2021-02-01 138.00 138.50 132.00 134.00 0.7M
2021-01-29 142.50 142.50 134.00 135.50 0.7M
2021-01-28 144.50 145.50 140.50 141.00 1.0M
2021-01-27 148.50 149.50 145.00 145.50 1.1M
2021-01-26 155.50 160.00 148.00 148.00 2.9M
2021-01-25 150.50 159.50 150.50 156.00 2.3M
2021-01-22 148.00 152.50 148.00 148.50 0.6M
2021-01-21 148.00 152.50 146.00 148.00 1.7M
2021-01-20 143.50 149.00 143.00 148.00 1.3M
2021-01-19 141.50 144.50 140.00 141.50 0.6M
2021-01-18 142.00 146.00 141.00 141.50 0.9M
2021-01-15 148.50 149.50 140.50 140.50 0.9M
2021-01-14 148.50 150.00 147.00 147.50 0.4M
2021-01-13 152.00 152.00 147.00 148.00 0.9M
2021-01-12 148.00 154.50 148.00 152.00 1.6M
2021-01-11 151.00 152.00 147.00 147.50 1.0M
2021-01-08 146.00 146.50 143.00 145.00 0.4M
2021-01-07 143.00 145.00 140.50 145.00 0.3M
2021-01-06 146.00 146.50 142.00 142.50 0.5M
2021-01-05 147.50 147.50 145.00 145.00 0.6M
2021-01-04 151.00 151.00 146.00 148.00 0.6M