Shunsin Technology Holdings Ltd (6451)

6451
🏛️ 대만 →
152.00
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
2021-12-30 93.70 93.90 92.70 93.00 0.1M
2021-12-29 92.90 93.50 92.40 93.40 0.2M
2021-12-28 92.80 94.00 92.50 92.90 0.3M
2021-12-27 93.70 93.70 91.80 92.30 0.1M
2021-12-24 92.50 93.90 92.20 92.50 0.2M
2021-12-23 92.50 92.50 91.80 92.00 0.1M
2021-12-22 92.70 92.70 91.90 92.10 0.1M
2021-12-21 91.70 92.30 91.10 91.70 0.2M
2021-12-20 91.10 92.60 91.10 91.70 0.3M
2021-12-17 93.20 93.20 91.30 91.60 0.7M
2021-12-16 95.00 95.00 92.20 93.20 0.7M
2021-12-15 95.90 95.90 93.70 93.70 0.5M
2021-12-14 99.00 99.00 94.40 95.80 0.8M
2021-12-13 97.10 97.80 95.30 97.00 0.4M
2021-12-10 97.40 97.40 95.10 95.10 0.4M
2021-12-09 96.50 97.50 95.70 97.10 0.1M
2021-12-08 99.90 99.90 96.20 96.40 0.3M
2021-12-07 94.90 100.50 94.30 98.40 2.4M
2021-12-06 96.00 96.00 94.20 94.30 0.4M
2021-12-03 98.00 98.00 96.30 96.70 0.2M
2021-12-02 98.00 98.90 96.20 96.70 0.3M
2021-12-01 94.60 100.50 94.50 99.20 0.5M
2021-11-30 95.60 96.70 94.10 95.60 1.0M
2021-11-29 92.70 96.70 92.60 94.90 0.4M
2021-11-26 98.50 99.10 94.80 95.70 0.7M
2021-11-25 103.00 103.00 98.20 99.50 0.9M
2021-11-24 102.50 102.50 100.50 102.50 0.8M
2021-11-23 105.50 108.00 101.00 101.50 2.6M
2021-11-22 97.00 105.50 96.90 105.50 3.4M
2021-11-19 96.00 98.50 94.50 96.10 0.8M
2021-11-18 94.10 95.70 93.90 95.40 0.6M
2021-11-17 92.10 95.00 92.10 93.80 0.4M
2021-11-16 92.30 93.70 91.80 92.00 0.2M
2021-11-15 93.50 94.10 91.70 92.20 0.4M
2021-11-12 93.10 96.30 93.00 93.00 0.5M
2021-11-11 93.30 94.30 92.80 93.10 0.1M
2021-11-10 94.80 94.80 93.20 93.60 0.2M
2021-11-09 96.00 96.30 93.40 93.80 0.4M
2021-11-08 90.60 99.00 90.60 96.00 1.0M
2021-11-05 91.80 91.80 90.10 91.30 0.2M
2021-11-04 89.90 92.30 89.90 91.00 0.3M
2021-11-03 89.50 90.70 89.20 89.70 0.2M
2021-11-02 91.40 92.00 89.50 89.50 0.4M
2021-11-01 90.40 91.50 90.30 91.40 0.2M
2021-10-29 94.50 94.50 90.20 90.20 0.9M
2021-10-28 91.20 96.00 91.20 94.70 0.5M
2021-10-27 91.00 91.10 90.00 90.90 0.1M
2021-10-26 90.30 91.80 90.30 91.00 0.1M
2021-10-25 90.60 91.00 90.00 90.90 0.1M
2021-10-22 91.00 91.70 90.00 91.10 0.2M
2021-10-21 91.80 92.10 90.80 90.80 0.1M
2021-10-20 91.60 91.90 90.70 91.00 0.1M
2021-10-19 90.10 91.60 90.10 91.20 0.1M
2021-10-18 90.80 92.30 89.40 89.90 0.2M
2021-10-15 90.00 91.40 89.60 90.80 0.1M
2021-10-14 88.70 90.00 87.60 88.60 0.1M
2021-10-13 90.60 91.00 88.30 89.00 0.2M
2021-10-12 91.30 92.90 90.10 91.00 0.3M
2021-10-08 91.80 96.10 90.80 93.80 0.7M
2021-10-07 88.80 92.50 88.20 91.80 0.7M
2021-10-06 85.60 90.10 85.60 86.40 0.5M
2021-10-05 82.20 85.80 81.90 85.50 0.2M
2021-10-04 83.00 84.60 82.20 82.80 0.4M
2021-10-01 87.50 87.50 82.10 82.10 0.9M
2021-09-30 88.10 88.50 87.50 87.50 0.3M
2021-09-29 89.50 89.50 88.30 88.30 0.3M
2021-09-28 91.00 91.00 89.80 90.10 0.1M
2021-09-27 90.50 91.50 90.50 90.90 0.1M
2021-09-24 90.50 90.70 90.00 90.50 0.1M
2021-09-23 89.80 90.60 89.80 89.80 0.1M
2021-09-22 89.10 90.70 89.00 89.40 0.3M
2021-09-17 90.20 91.00 90.20 90.60 0.1M
2021-09-16 90.30 90.90 90.00 90.20 0.1M
2021-09-15 90.50 91.40 89.90 90.30 0.2M
2021-09-14 91.90 92.30 90.50 90.50 0.1M
2021-09-13 91.80 92.70 91.70 91.90 0.1M
2021-09-10 90.50 93.50 90.40 92.90 0.3M
2021-09-09 90.00 91.10 90.00 90.50 0.1M
2021-09-08 90.80 91.80 90.00 90.10 0.3M
2021-09-07 89.60 94.00 89.50 92.00 0.5M
2021-09-06 95.40 95.40 92.30 92.30 0.3M
2021-09-03 96.30 97.50 95.00 95.40 0.4M
2021-09-02 97.90 98.00 95.20 96.00 0.4M
2021-09-01 95.50 98.60 95.50 98.00 0.6M
2021-08-31 95.50 95.50 94.00 94.60 0.1M
2021-08-30 96.00 96.90 94.80 95.00 0.2M
2021-08-27 94.90 96.60 94.20 95.60 0.2M
2021-08-26 96.30 97.70 94.20 95.20 0.2M
2021-08-25 94.00 96.40 93.60 95.90 0.5M
2021-08-24 93.60 95.00 93.40 93.50 0.4M
2021-08-23 91.90 93.70 91.90 93.20 0.3M
2021-08-20 92.00 92.20 90.10 90.70 0.3M
2021-08-19 93.40 93.40 91.40 92.00 0.3M
2021-08-18 90.00 94.10 89.60 94.00 0.4M
2021-08-17 94.20 94.40 90.80 90.90 0.7M
2021-08-16 93.70 95.40 91.20 93.30 0.5M
2021-08-13 96.30 97.50 94.20 94.20 0.5M
2021-08-12 95.60 98.00 95.40 97.00 0.3M
2021-08-11 98.70 99.00 94.10 95.60 0.8M
2021-08-10 99.80 99.90 97.50 98.70 0.3M
2021-08-09 100.50 101.00 98.80 98.80 1.1M
2021-08-06 106.50 106.50 102.50 103.00 0.6M
2021-08-05 105.00 107.00 105.00 105.50 0.2M
2021-08-04 106.00 106.00 105.00 105.00 0.4M
2021-08-03 107.00 107.00 105.00 105.50 0.2M
2021-08-02 107.50 107.50 105.00 106.00 0.2M
2021-07-30 106.00 109.00 105.50 106.50 0.6M
2021-07-29 106.50 106.50 103.00 105.50 0.5M
2021-07-28 106.00 106.50 100.00 106.00 0.9M
2021-07-27 107.50 107.50 104.50 105.00 0.6M
2021-07-26 107.00 108.00 105.50 106.50 0.5M
2021-07-23 106.50 107.00 104.50 106.50 0.8M
2021-07-22 110.50 110.50 105.50 106.50 1.9M
2021-07-21 116.00 116.50 113.50 114.00 0.7M
2021-07-20 117.50 118.00 114.00 114.00 1.0M
2021-07-19 121.00 122.00 118.00 118.50 0.8M
2021-07-16 118.00 123.00 117.50 121.00 1.0M
2021-07-15 119.50 121.00 118.50 119.00 0.9M
2021-07-14 117.00 122.00 117.00 118.50 1.9M
2021-07-13 114.50 118.50 114.00 116.50 1.2M
2021-07-12 115.00 116.50 113.00 113.50 1.2M
2021-07-09 118.00 119.00 116.00 116.00 0.6M
2021-07-08 120.00 121.00 118.00 118.50 0.6M
2021-07-07 119.50 121.00 118.50 118.50 0.6M
2021-07-06 122.00 124.00 119.50 120.00 0.9M
2021-07-05 119.50 123.00 119.00 123.00 1.5M
2021-07-02 116.00 119.00 115.50 118.50 0.6M
2021-07-01 118.00 118.00 115.00 115.00 0.7M
2021-06-30 122.50 123.00 117.00 117.00 1.4M
2021-06-29 116.50 121.50 116.50 119.00 1.4M
2021-06-28 117.50 118.00 115.50 116.00 0.5M
2021-06-25 118.50 120.00 117.00 117.50 0.6M
2021-06-24 117.00 119.00 115.00 117.00 0.6M
2021-06-23 114.00 117.00 113.50 116.00 0.6M
2021-06-22 117.00 117.00 113.00 113.50 0.8M
2021-06-21 117.00 117.50 115.00 115.50 0.7M
2021-06-18 119.00 121.50 118.00 119.00 1.6M
2021-06-17 114.00 116.50 113.00 116.50 0.3M
2021-06-16 118.50 120.50 114.00 114.50 1.3M
2021-06-15 117.50 119.00 116.50 117.50 1.4M
2021-06-11 115.00 116.00 114.50 115.00 0.4M
2021-06-10 114.00 116.00 113.00 114.00 0.5M
2021-06-09 113.50 116.50 113.00 113.00 0.8M
2021-06-08 112.50 115.00 112.00 114.00 0.5M
2021-06-07 112.50 113.50 109.00 112.50 0.5M
2021-06-04 112.50 112.50 110.50 111.00 0.4M
2021-06-03 113.00 114.50 112.00 113.00 0.4M
2021-06-02 115.00 115.50 111.50 112.50 0.7M
2021-06-01 111.00 116.50 111.00 114.50 1.6M
2021-05-31 112.00 112.00 109.00 110.00 0.6M
2021-05-28 109.00 110.50 108.50 110.50 0.7M
2021-05-27 110.00 110.00 107.50 108.00 0.7M
2021-05-26 110.00 111.00 108.50 110.00 0.5M
2021-05-25 109.00 112.00 107.50 108.50 0.9M
2021-05-24 104.00 108.50 103.50 107.00 0.6M
2021-05-21 106.50 107.50 104.50 105.50 0.8M
2021-05-20 105.00 106.50 103.00 103.50 0.7M
2021-05-19 102.50 107.00 101.00 104.00 1.0M
2021-05-18 100.00 105.00 99.00 104.00 1.0M
2021-05-17 96.00 105.50 94.40 96.70 2.6M
2021-05-14 104.50 104.50 102.50 104.50 0.9M
2021-05-13 92.00 98.00 90.00 95.00 0.7M
2021-05-12 97.00 100.50 88.30 93.40 1.4M
2021-05-11 101.50 101.50 96.80 96.80 0.9M
2021-05-10 108.00 108.50 103.50 103.50 0.4M
2021-05-07 101.00 108.50 100.00 107.50 1.0M
2021-05-06 100.00 102.00 98.10 99.10 0.4M
2021-05-05 100.50 102.50 99.20 99.20 0.6M
2021-05-04 103.50 103.50 96.50 99.70 1.3M
2021-05-03 110.00 110.00 103.00 103.50 0.8M
2021-04-29 113.00 113.00 110.50 111.00 0.5M
2021-04-28 114.00 114.50 112.00 112.00 0.4M
2021-04-27 110.50 116.00 109.00 114.00 0.9M
2021-04-26 112.50 113.00 110.00 110.00 0.7M
2021-04-23 111.50 114.00 110.50 111.50 0.5M
2021-04-22 114.50 115.00 110.50 111.50 0.6M
2021-04-21 115.50 116.00 112.50 113.00 0.5M
2021-04-20 116.00 116.50 115.00 115.50 0.4M
2021-04-19 117.00 117.00 115.00 116.00 0.3M
2021-04-16 115.50 117.50 115.00 116.00 0.4M
2021-04-15 113.00 116.00 111.50 115.50 0.5M
2021-04-14 116.50 117.00 110.00 112.00 1.2M
2021-04-13 118.50 119.50 115.00 116.00 0.9M
2021-04-12 121.00 122.00 118.50 118.50 2.1M
2021-04-09 130.00 130.00 125.00 125.00 1.4M
2021-04-08 127.00 131.00 126.00 129.00 2.9M
2021-04-07 125.50 126.50 124.00 126.00 0.9M
2021-04-06 122.50 125.50 121.50 125.00 1.1M
2021-04-01 126.00 126.50 121.50 121.50 1.2M
2021-03-31 127.00 128.00 125.50 125.50 1.0M
2021-03-30 126.00 126.50 125.00 126.00 0.8M
2021-03-29 126.00 127.00 124.50 124.50 1.0M
2021-03-26 124.00 126.00 123.50 125.00 0.9M
2021-03-25 125.50 126.00 123.00 123.00 0.9M
2021-03-24 124.00 125.00 123.00 124.00 0.4M
2021-03-23 128.00 128.00 123.00 124.00 1.1M
2021-03-22 124.00 128.50 121.50 127.00 1.4M
2021-03-19 124.50 125.00 123.00 123.00 0.7M
2021-03-18 124.00 127.00 123.00 125.00 1.8M
2021-03-17 122.00 127.00 122.00 123.00 1.9M
2021-03-16 120.50 122.50 120.50 121.50 0.6M
2021-03-15 121.50 122.00 120.00 121.00 0.5M
2021-03-12 122.00 123.00 119.50 121.50 0.9M
2021-03-11 117.50 122.00 117.50 121.50 1.1M
2021-03-10 118.50 121.50 117.00 117.00 1.3M
2021-03-09 117.00 118.50 115.00 117.50 0.7M
2021-03-08 120.00 120.50 116.50 117.00 0.7M
2021-03-05 118.00 119.00 116.00 118.00 0.7M
2021-03-04 121.50 122.50 118.50 120.00 0.9M
2021-03-03 120.00 122.50 118.00 121.50 0.7M
2021-03-02 125.00 125.50 119.00 119.50 0.9M
2021-02-26 124.00 125.50 122.50 123.00 1.4M
2021-02-25 131.50 132.00 126.50 127.00 1.3M
2021-02-24 132.00 134.50 129.00 129.00 1.6M
2021-02-23 130.50 132.00 128.50 130.50 0.8M
2021-02-22 130.50 133.50 129.50 131.50 1.8M
2021-02-19 129.00 131.50 127.00 130.50 1.1M
2021-02-18 123.50 129.50 123.00 129.00 1.8M
2021-02-17 122.00 122.00 118.50 122.00 2.5M
2021-02-05 124.00 126.50 122.00 124.50 2.1M
2021-02-04 125.50 125.50 121.00 123.00 1.5M
2021-02-03 127.50 128.50 125.50 126.00 1.0M
2021-02-02 126.50 129.50 125.50 128.50 1.8M
2021-02-01 125.00 125.50 120.00 124.00 2.4M
2021-01-29 132.00 132.50 125.00 125.00 1.5M
2021-01-28 128.50 132.00 128.00 129.50 1.2M
2021-01-27 131.50 133.50 128.50 133.00 1.7M
2021-01-26 135.50 136.00 129.50 131.00 2.9M
2021-01-25 141.00 141.00 135.00 135.50 2.8M
2021-01-22 135.50 141.00 135.50 141.00 2.9M
2021-01-21 135.00 138.50 134.50 135.50 2.5M
2021-01-20 140.50 143.50 132.50 133.00 4.2M
2021-01-19 142.00 143.00 138.50 140.00 2.7M
2021-01-18 142.50 144.00 138.00 141.00 3.1M
2021-01-15 145.00 147.50 141.00 142.00 5.0M
2021-01-14 141.50 148.50 140.50 144.50 6.2M
2021-01-13 141.50 144.00 139.00 140.00 4.2M
2021-01-12 148.50 150.50 138.00 139.00 7.3M
2021-01-11 147.00 149.50 143.00 148.00 7.4M
2021-01-08 149.50 152.00 143.00 149.50 17.0M
2021-01-07 135.00 145.00 133.00 145.00 10.9M
2021-01-06 138.50 141.00 130.50 132.00 6.8M
2021-01-05 135.50 138.50 133.50 136.00 4.3M
2021-01-04 131.50 137.50 131.00 136.00 8.0M