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
2022-12-30 85.10 85.10 81.50 81.50 0.6M
2022-12-29 83.70 85.10 83.10 84.30 0.3M
2022-12-28 87.70 87.80 84.30 84.30 0.9M
2022-12-27 89.70 89.70 87.70 87.70 0.3M
2022-12-26 90.20 90.50 87.40 88.20 0.5M
2022-12-23 91.50 91.50 89.40 89.60 0.8M
2022-12-22 96.10 97.00 91.50 92.10 1.6M
2022-12-21 93.30 95.80 93.10 94.30 1.1M
2022-12-20 93.60 95.10 91.50 91.50 1.0M
2022-12-19 92.80 94.50 91.50 92.50 0.6M
2022-12-16 94.60 95.30 92.10 92.10 1.3M
2022-12-15 92.50 94.40 92.00 94.00 1.2M
2022-12-14 91.80 93.50 90.40 92.00 1.3M
2022-12-13 89.90 91.70 88.90 90.40 1.7M
2022-12-12 88.50 91.00 87.30 89.40 2.4M
2022-12-09 81.50 87.30 81.00 86.50 1.6M
2022-12-08 79.50 80.30 79.30 80.30 0.1M
2022-12-07 81.30 81.70 79.50 80.00 0.2M
2022-12-06 82.10 82.90 81.30 81.80 0.2M
2022-12-05 83.40 84.90 82.40 82.50 0.4M
2022-12-02 79.90 82.90 79.80 81.60 0.3M
2022-12-01 80.30 81.30 79.60 79.90 0.1M
2022-11-30 79.30 79.80 79.00 79.40 0.1M
2022-11-29 79.40 79.60 78.50 79.00 0.1M
2022-11-28 77.30 78.90 76.80 78.30 0.1M
2022-11-25 79.30 79.30 77.90 78.00 0.2M
2022-11-24 78.20 79.50 78.20 79.30 0.1M
2022-11-23 76.70 79.30 76.40 78.10 0.5M
2022-11-22 76.70 76.70 75.30 76.00 0.1M
2022-11-21 79.90 79.90 76.30 76.40 0.6M
2022-11-18 82.40 82.40 79.90 80.00 0.3M
2022-11-17 80.10 82.10 80.10 81.80 0.2M
2022-11-16 81.10 81.60 80.00 80.00 0.2M
2022-11-15 82.10 82.10 80.70 81.40 0.2M
2022-11-14 82.00 82.30 80.90 81.30 0.3M
2022-11-11 87.00 87.50 81.80 81.80 0.5M
2022-11-10 84.70 85.90 84.30 85.20 0.1M
2022-11-09 84.20 85.30 84.00 84.70 0.1M
2022-11-08 83.20 86.00 83.20 83.90 0.1M
2022-11-07 81.50 85.60 81.50 84.50 0.2M
2022-11-04 81.50 81.50 80.50 81.30 0.0M
2022-11-03 79.60 81.80 79.60 81.50 0.1M
2022-11-02 81.40 81.40 80.10 81.00 0.1M
2022-11-01 79.00 80.30 79.00 80.10 0.1M
2022-10-31 80.80 80.80 79.10 79.30 0.1M
2022-10-28 81.80 83.20 78.70 79.30 0.5M
2022-10-27 84.00 85.10 84.00 84.90 0.1M
2022-10-26 84.80 84.80 82.70 84.00 0.1M
2022-10-25 85.30 86.10 82.90 84.20 0.2M
2022-10-24 84.60 86.10 84.60 85.30 0.2M
2022-10-21 84.00 84.90 82.70 83.40 0.2M
2022-10-20 83.90 84.30 82.70 84.00 0.1M
2022-10-19 84.80 85.00 83.60 84.00 0.1M
2022-10-18 82.70 85.00 81.90 84.30 0.1M
2022-10-17 80.00 82.30 79.60 81.90 0.2M
2022-10-14 80.90 83.00 80.90 81.40 0.2M
2022-10-13 86.20 86.20 78.30 78.30 0.6M
2022-10-12 86.20 86.20 81.90 84.80 0.2M
2022-10-11 85.00 85.60 84.40 85.00 0.3M
2022-10-07 89.70 89.70 87.70 88.50 0.1M
2022-10-06 88.50 89.40 87.30 89.10 0.2M
2022-10-05 86.20 88.50 85.80 87.50 0.3M
2022-10-04 86.80 86.80 84.60 85.30 0.1M
2022-10-03 83.90 86.00 83.80 84.60 0.2M
2022-09-30 81.90 85.20 81.00 84.70 0.2M
2022-09-29 84.10 84.60 83.00 83.70 0.1M
2022-09-28 86.30 86.30 82.60 82.60 0.4M
2022-09-27 88.40 88.40 84.50 85.40 0.2M
2022-09-26 85.90 86.20 83.80 85.00 0.4M
2022-09-23 89.90 91.10 86.30 86.50 0.5M
2022-09-22 88.40 90.70 87.70 90.30 0.3M
2022-09-21 89.00 89.10 88.00 88.40 0.2M
2022-09-20 88.70 88.70 88.00 88.40 0.1M
2022-09-19 91.20 91.20 87.60 87.60 0.2M
2022-09-16 90.10 91.10 89.00 89.00 0.2M
2022-09-15 92.90 93.00 90.90 90.90 0.3M
2022-09-14 89.40 92.50 89.30 92.10 0.4M
2022-09-13 92.10 93.00 90.20 91.50 0.4M
2022-09-12 95.20 95.80 91.40 91.50 1.1M
2022-09-08 86.10 88.10 85.70 87.80 0.3M
2022-09-07 85.30 86.50 84.00 86.00 0.3M
2022-09-06 84.40 85.70 84.20 85.50 0.3M
2022-09-05 85.40 85.40 83.40 84.50 0.2M
2022-09-02 85.30 86.50 84.60 85.20 0.2M
2022-09-01 84.60 86.90 84.00 84.20 0.3M
2022-08-31 82.50 85.70 82.50 84.70 0.4M
2022-08-30 83.20 83.30 81.40 81.80 0.2M
2022-08-29 82.30 83.40 80.90 82.10 0.3M
2022-08-26 82.20 85.20 82.20 83.10 0.4M
2022-08-25 83.30 83.30 81.70 82.20 0.2M
2022-08-24 80.90 82.90 80.60 81.90 0.3M
2022-08-23 80.00 82.00 80.00 80.60 0.2M
2022-08-22 78.60 81.50 78.40 80.20 0.2M
2022-08-19 80.00 80.40 79.10 79.60 0.1M
2022-08-18 78.40 79.80 77.30 79.80 0.1M
2022-08-17 78.20 79.00 77.70 78.40 0.1M
2022-08-16 78.10 79.00 77.60 78.20 0.1M
2022-08-15 80.00 80.40 77.10 78.20 0.3M
2022-08-12 79.80 80.50 78.90 79.60 0.3M
2022-08-11 81.20 81.20 78.10 79.30 0.4M
2022-08-10 78.50 81.50 78.50 80.30 0.4M
2022-08-09 78.80 82.40 78.30 79.00 1.0M
2022-08-08 73.10 78.80 73.10 78.80 0.9M
2022-08-05 69.60 72.00 69.60 71.70 0.2M
2022-08-04 68.80 69.00 67.40 68.90 0.1M
2022-08-03 68.60 69.60 68.50 68.60 0.1M
2022-08-02 69.00 69.80 68.50 69.00 0.1M
2022-08-01 70.50 70.60 69.60 70.10 0.1M
2022-07-29 68.40 70.00 68.40 69.90 0.1M
2022-07-28 68.60 68.90 67.40 67.50 0.1M
2022-07-27 68.80 68.80 67.30 68.30 0.1M
2022-07-26 72.00 72.00 69.80 69.90 0.2M
2022-07-25 73.40 73.40 71.60 71.70 0.1M
2022-07-22 73.60 73.60 72.30 73.30 0.1M
2022-07-21 72.40 73.40 72.40 73.00 0.1M
2022-07-20 73.10 73.30 72.10 72.40 0.1M
2022-07-19 73.00 73.00 72.50 72.50 0.1M
2022-07-18 73.00 74.00 72.60 73.40 0.1M
2022-07-15 70.80 72.80 70.30 72.40 0.1M
2022-07-14 69.90 71.00 69.90 70.70 0.1M
2022-07-13 71.40 71.40 69.40 69.60 0.1M
2022-07-12 70.10 70.10 68.10 68.50 0.1M
2022-07-11 70.20 70.40 69.30 69.90 0.1M
2022-07-08 69.00 70.70 68.80 70.20 0.1M
2022-07-07 67.10 68.80 66.90 68.80 0.1M
2022-07-06 69.00 69.10 66.80 66.90 0.1M
2022-07-05 69.00 70.50 67.80 68.80 0.1M
2022-07-04 69.50 70.10 67.90 68.10 0.1M
2022-07-01 73.70 73.70 68.50 68.50 0.2M
2022-06-30 77.00 77.00 73.40 73.60 0.1M
2022-06-29 77.60 78.20 77.00 77.00 0.0M
2022-06-28 78.70 79.00 77.80 78.20 0.0M
2022-06-27 78.40 80.80 78.40 79.60 0.2M
2022-06-24 75.00 77.80 75.00 77.40 0.1M
2022-06-23 74.20 76.40 73.80 75.00 0.1M
2022-06-22 76.70 76.70 74.00 74.00 0.2M
2022-06-21 75.40 76.90 75.30 76.60 0.1M
2022-06-20 78.00 78.00 75.00 75.10 0.1M
2022-06-17 76.30 79.10 76.30 78.00 0.1M
2022-06-16 82.80 82.80 78.50 78.70 0.2M
2022-06-15 81.30 82.50 80.90 82.00 0.1M
2022-06-14 79.50 81.90 79.50 81.20 0.1M
2022-06-13 80.50 81.10 79.40 80.20 0.2M
2022-06-10 79.40 82.20 79.30 82.00 0.2M
2022-06-09 78.70 81.00 78.70 80.40 0.3M
2022-06-08 76.80 77.90 76.80 77.70 0.0M
2022-06-07 76.40 76.80 76.10 76.80 0.0M
2022-06-06 78.10 78.10 75.90 76.60 0.0M
2022-06-02 77.00 77.00 76.00 76.70 0.0M
2022-06-01 76.20 77.00 75.60 76.50 0.1M
2022-05-31 75.00 76.00 74.80 75.50 0.1M
2022-05-30 76.00 76.00 74.80 75.00 0.1M
2022-05-27 74.80 75.80 74.60 74.80 0.0M
2022-05-26 76.60 76.60 74.60 74.60 0.1M
2022-05-25 76.50 76.90 75.40 76.00 0.1M
2022-05-24 76.60 77.30 76.00 77.20 0.2M
2022-05-23 74.40 77.30 73.70 77.00 0.2M
2022-05-20 74.10 74.40 73.00 74.30 0.1M
2022-05-19 70.80 73.80 70.80 73.60 0.1M
2022-05-18 73.50 73.90 72.50 73.00 0.1M
2022-05-17 71.40 73.00 70.70 73.00 0.1M
2022-05-16 71.00 71.50 70.00 70.20 0.1M
2022-05-13 67.50 70.00 67.50 70.00 0.2M
2022-05-12 67.20 68.90 67.20 67.40 0.3M
2022-05-11 69.90 70.90 66.60 68.20 0.5M
2022-05-10 69.80 71.70 69.00 71.70 0.1M
2022-05-09 72.60 72.90 70.60 70.90 0.3M
2022-05-06 73.20 73.90 72.90 73.60 0.1M
2022-05-05 74.60 75.50 74.60 75.00 0.1M
2022-05-04 73.50 74.70 72.40 73.50 0.1M
2022-05-03 73.00 73.50 71.00 72.60 0.2M
2022-04-29 75.10 76.80 73.20 73.50 0.2M
2022-04-28 73.80 74.80 71.10 74.00 0.1M
2022-04-27 76.00 76.00 72.20 73.60 0.4M
2022-04-26 79.50 79.70 78.00 78.60 0.1M
2022-04-22 83.00 84.30 83.00 83.50 0.1M
2022-04-21 82.60 84.50 82.60 84.10 0.2M
2022-04-20 84.50 84.50 82.70 83.60 0.1M
2022-04-19 84.00 84.70 83.00 83.50 0.1M
2022-04-18 86.00 86.20 83.70 83.70 0.3M
2022-04-15 86.80 88.40 86.30 86.60 0.4M
2022-04-14 84.00 88.40 83.70 87.00 0.5M
2022-04-13 80.90 84.30 80.90 84.00 0.2M
2022-04-12 79.30 81.90 79.20 80.90 0.1M
2022-04-11 81.90 82.50 80.10 80.20 0.1M
2022-04-08 80.80 82.70 80.80 81.90 0.0M
2022-04-07 82.30 82.30 80.60 80.70 0.2M
2022-04-06 83.90 84.00 82.00 82.30 0.1M
2022-04-01 83.50 84.20 83.50 83.90 0.0M
2022-03-31 85.50 85.70 84.80 84.80 0.1M
2022-03-30 84.80 86.00 84.30 86.00 0.2M
2022-03-29 83.60 84.90 83.60 84.40 0.1M
2022-03-28 83.30 84.20 82.30 83.60 0.1M
2022-03-25 85.10 85.10 83.30 83.30 0.1M
2022-03-24 84.60 85.10 84.50 84.60 0.1M
2022-03-23 84.40 85.90 83.50 85.40 0.2M
2022-03-22 86.50 86.50 85.00 85.40 0.1M
2022-03-21 87.30 87.30 85.50 85.50 0.1M
2022-03-18 86.30 86.50 85.70 86.10 0.1M
2022-03-17 86.00 87.40 85.60 86.50 0.3M
2022-03-16 83.20 85.50 83.20 84.30 0.2M
2022-03-15 83.40 83.40 82.00 82.80 0.1M
2022-03-14 82.60 83.80 82.60 83.40 0.1M
2022-03-11 80.60 83.90 80.60 83.30 0.2M
2022-03-10 79.80 82.80 79.70 82.00 0.2M
2022-03-09 78.40 78.80 77.20 78.00 0.1M
2022-03-08 78.20 79.60 76.90 77.00 0.4M
2022-03-07 82.20 82.20 79.00 79.40 0.4M
2022-03-04 82.20 83.00 82.20 82.90 0.1M
2022-03-03 84.00 84.00 83.10 83.10 0.1M
2022-03-02 83.00 83.70 82.30 83.40 0.1M
2022-03-01 82.20 83.30 82.20 82.80 0.1M
2022-02-25 82.60 83.50 81.60 82.20 0.1M
2022-02-24 84.70 84.70 81.50 81.50 0.3M
2022-02-23 84.40 84.90 84.40 84.70 0.1M
2022-02-22 86.00 86.00 84.40 84.40 0.2M
2022-02-21 85.10 86.00 85.10 85.90 0.1M
2022-02-18 86.00 86.30 85.50 85.90 0.1M
2022-02-17 86.40 87.30 86.40 86.60 0.1M
2022-02-16 86.20 87.70 86.20 86.30 0.2M
2022-02-15 86.50 87.00 85.70 85.70 0.2M
2022-02-14 88.80 88.80 86.50 86.50 0.2M
2022-02-11 88.40 89.50 88.40 88.80 0.1M
2022-02-10 91.00 91.00 89.60 89.60 0.1M
2022-02-09 89.90 90.50 89.00 89.80 0.2M
2022-02-08 88.30 90.10 88.30 89.60 0.1M
2022-02-07 87.70 88.90 87.70 88.90 0.1M
2022-01-26 88.30 88.70 87.60 87.60 0.2M
2022-01-25 88.40 88.70 88.00 88.10 0.2M
2022-01-24 88.90 89.60 88.10 89.00 0.2M
2022-01-21 91.00 91.10 89.80 89.90 0.2M
2022-01-20 91.20 92.00 91.20 91.60 0.1M
2022-01-19 90.90 91.60 90.70 91.20 0.1M
2022-01-18 90.60 92.30 90.60 91.40 0.2M
2022-01-17 89.80 90.70 89.60 90.50 0.1M
2022-01-14 89.90 90.60 88.60 90.40 0.3M
2022-01-13 90.10 91.60 90.00 90.10 0.2M
2022-01-12 90.90 91.10 90.10 90.20 0.2M
2022-01-11 91.50 92.30 90.90 90.90 0.1M
2022-01-10 91.60 92.60 91.40 91.50 0.1M
2022-01-07 93.00 93.10 90.80 91.80 0.3M
2022-01-06 94.90 94.90 92.50 92.80 0.2M
2022-01-05 93.10 95.50 92.30 94.00 0.8M
2022-01-04 93.10 93.20 92.40 92.50 0.2M
2022-01-03 93.00 93.60 92.20 92.20 0.1M