Sinher Technology Inc (4999)

4999
🏛️ 대만 →
25.65
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 26.25 26.25 25.35 25.65 0.0M
2025-09-25 26.30 26.45 26.20 26.25 0.0M
2025-09-24 26.15 26.35 26.05 26.30 0.0M
2025-09-23 26.50 26.50 26.15 26.25 0.1M
2025-09-22 25.95 26.45 25.95 26.40 0.0M
2025-09-19 26.20 26.45 26.00 26.05 0.0M
2025-09-18 25.70 26.20 25.65 25.90 0.0M
2025-09-17 25.45 25.80 25.45 25.65 0.1M
2025-09-16 25.25 25.50 25.25 25.50 0.0M
2025-09-15 25.65 25.65 25.40 25.50 0.0M
2025-09-12 25.55 26.25 25.50 26.05 0.0M
2025-09-11 26.10 26.10 25.50 25.55 0.1M
2025-09-10 26.20 26.30 26.00 26.30 0.1M
2025-09-09 26.65 26.65 26.20 26.30 0.1M
2025-09-08 26.80 27.15 26.60 26.65 0.1M
2025-09-05 27.15 27.15 26.75 26.80 0.0M
2025-09-04 26.70 27.35 26.70 26.85 0.0M
2025-09-03 26.85 26.95 26.75 26.90 0.1M
2025-09-02 27.05 27.70 26.85 26.85 0.1M
2025-09-01 27.00 27.20 26.85 27.00 0.1M
2025-08-29 27.40 27.90 27.00 27.00 0.1M
2025-08-28 25.95 27.20 25.95 27.15 0.2M
2025-08-27 26.05 26.20 25.80 25.95 0.1M
2025-08-26 26.50 26.50 26.00 26.05 0.1M
2025-08-25 26.90 27.00 26.50 26.50 0.2M
2025-08-22 27.40 27.40 26.80 26.90 0.1M
2025-08-21 28.10 28.10 27.30 27.60 0.1M
2025-08-20 27.45 27.65 27.30 27.55 0.1M
2025-08-19 28.90 28.95 28.00 28.05 0.1M
2025-08-18 27.30 29.00 27.30 28.85 0.2M
2025-08-15 28.45 28.45 27.30 27.55 0.2M
2025-08-14 28.70 29.35 28.30 28.35 0.2M
2025-08-13 29.30 29.35 28.50 28.70 0.2M
2025-08-12 29.70 29.70 28.25 29.40 0.5M
2025-08-11 27.40 29.70 26.95 29.70 1.6M
2025-08-08 24.95 27.40 24.95 27.40 0.3M
2025-08-07 24.80 25.00 24.80 24.95 0.1M
2025-08-06 24.80 24.85 24.40 24.55 0.1M
2025-08-05 24.55 24.95 24.55 24.85 0.0M
2025-08-04 24.30 24.50 24.30 24.50 0.0M
2025-08-01 24.95 24.95 24.50 24.65 0.0M
2025-07-31 25.45 25.50 24.60 24.65 0.0M
2025-07-30 24.60 25.00 24.60 25.00 0.0M
2025-07-29 25.15 25.45 24.70 25.05 0.0M
2025-07-28 24.45 25.45 24.45 25.20 0.1M
2025-07-25 24.35 24.90 24.25 24.90 0.0M
2025-07-24 24.65 24.70 24.50 24.70 0.0M
2025-07-23 24.60 24.65 24.40 24.60 0.0M
2025-07-22 24.65 24.75 24.40 24.55 0.0M
2025-07-21 24.70 24.90 24.60 24.75 0.0M
2025-07-18 24.55 24.90 24.55 24.65 0.0M
2025-07-17 24.60 24.65 24.50 24.55 0.0M
2025-07-16 24.70 24.70 24.30 24.70 0.0M
2025-07-15 24.60 24.65 24.40 24.40 0.0M
2025-07-14 24.30 24.40 24.25 24.35 0.0M
2025-07-11 23.85 24.15 23.80 24.15 0.0M
2025-07-10 23.50 24.00 23.50 23.80 0.0M
2025-07-09 24.50 24.60 24.30 24.50 0.1M
2025-07-08 24.15 24.40 24.15 24.30 0.0M
2025-07-07 24.30 24.75 24.30 24.55 0.0M
2025-07-04 24.80 24.80 24.45 24.65 0.0M
2025-07-03 24.30 24.75 24.30 24.65 0.0M
2025-07-02 24.55 24.75 24.40 24.50 0.0M
2025-07-01 24.50 24.90 24.50 24.55 0.1M
2025-06-30 24.05 24.20 24.00 24.10 0.0M
2025-06-27 24.35 24.45 24.20 24.30 0.0M
2025-06-26 24.15 24.60 24.15 24.30 0.1M
2025-06-25 24.40 24.65 23.80 24.60 0.0M
2025-06-24 24.10 24.80 24.10 24.40 0.0M
2025-06-23 24.20 24.30 23.75 24.10 0.1M
2025-06-20 24.40 24.80 24.00 24.30 0.1M
2025-06-19 24.90 25.00 24.50 24.55 0.0M
2025-06-18 25.00 25.10 24.60 24.70 0.0M
2025-06-17 24.85 24.90 24.85 24.90 0.0M
2025-06-16 25.05 25.05 24.80 24.80 0.0M
2025-06-13 24.85 24.90 24.75 24.85 0.1M
2025-06-12 24.70 25.25 24.70 25.05 0.0M
2025-06-11 24.95 25.30 24.95 25.00 0.0M
2025-06-10 24.95 25.20 24.95 24.95 0.0M
2025-06-09 24.95 24.95 24.75 24.80 0.0M
2025-06-06 25.00 25.20 24.85 24.85 0.0M
2025-06-05 25.05 25.20 24.95 25.00 0.0M
2025-06-04 24.95 25.20 24.85 25.20 0.0M
2025-06-03 25.10 25.15 24.80 24.85 0.0M
2025-06-02 25.55 25.55 24.85 25.05 0.0M
2025-05-29 25.65 25.65 25.55 25.65 0.0M
2025-05-28 25.75 25.85 25.60 25.65 0.0M
2025-05-27 25.80 25.85 25.70 25.70 0.0M
2025-05-26 25.80 26.00 25.65 25.85 0.0M
2025-05-23 25.95 25.95 25.80 25.80 0.0M
2025-05-22 26.20 26.20 25.65 25.75 0.0M
2025-05-21 25.95 26.05 25.95 25.95 0.0M
2025-05-20 25.95 26.00 25.80 26.00 0.0M
2025-05-19 26.00 26.00 25.80 25.80 0.1M
2025-05-16 26.05 26.15 25.95 26.15 0.0M
2025-05-15 26.25 26.25 26.00 26.00 0.0M
2025-05-14 26.20 26.30 26.15 26.20 0.0M
2025-05-13 26.20 26.25 26.10 26.10 0.0M
2025-05-12 26.00 26.15 25.95 26.15 0.0M
2025-05-09 26.00 26.00 25.85 25.95 0.1M
2025-05-08 25.95 25.95 25.90 25.90 0.0M
2025-05-07 25.90 25.90 25.55 25.65 0.0M
2025-05-06 25.70 25.90 25.70 25.85 0.0M
2025-05-05 26.20 26.20 25.40 25.70 0.0M
2025-05-02 25.90 26.15 25.85 26.15 0.0M
2025-04-30 25.95 26.00 25.85 25.85 0.1M
2025-04-29 25.70 26.05 25.60 25.95 0.1M
2025-04-28 25.60 25.80 25.45 25.70 0.0M
2025-04-25 25.20 25.60 25.20 25.60 0.1M
2025-04-24 25.15 25.30 24.95 25.00 0.0M
2025-04-23 25.05 25.35 25.00 25.15 0.0M
2025-04-22 24.25 24.80 24.25 24.55 0.1M
2025-04-21 25.40 25.50 24.80 24.85 0.1M
2025-04-18 25.30 25.70 25.30 25.40 0.0M
2025-04-17 25.25 25.35 25.25 25.35 0.0M
2025-04-16 25.80 25.80 25.25 25.25 0.1M
2025-04-15 25.10 26.00 25.10 25.80 0.1M
2025-04-14 26.00 26.00 24.90 24.90 0.1M
2025-04-11 24.60 25.00 24.30 24.90 0.1M
2025-04-10 22.80 24.95 22.80 24.90 0.2M
2025-04-09 25.05 26.30 22.60 22.70 0.2M
2025-04-08 27.15 27.15 24.90 25.05 0.2M
2025-04-07 27.45 27.45 27.45 27.45 0.1M
2025-04-02 30.85 30.90 30.45 30.50 0.0M
2025-04-01 30.65 30.70 30.40 30.55 0.0M
2025-03-31 30.75 30.75 30.00 30.65 0.1M
2025-03-28 31.45 31.45 31.05 31.20 0.0M
2025-03-27 31.65 31.75 31.65 31.75 0.0M
2025-03-26 32.05 32.05 31.75 31.75 0.0M
2025-03-25 31.65 31.90 31.55 31.70 0.0M
2025-03-24 31.80 31.95 31.65 31.65 0.0M
2025-03-21 31.80 32.00 31.80 31.85 0.0M
2025-03-20 31.80 32.00 31.80 31.90 0.0M
2025-03-19 31.90 32.00 31.75 31.75 0.0M
2025-03-18 32.10 32.10 31.85 31.85 0.0M
2025-03-17 31.80 31.90 31.70 31.70 0.0M
2025-03-14 31.80 31.85 31.75 31.85 0.0M
2025-03-13 31.90 31.90 31.70 31.75 0.0M
2025-03-12 31.80 32.20 31.80 31.90 0.0M
2025-03-11 31.65 31.95 31.40 31.95 0.0M
2025-03-10 31.80 32.10 31.75 31.90 0.0M
2025-03-07 32.10 32.15 32.00 32.15 0.0M
2025-03-06 32.15 32.15 31.90 32.15 0.0M
2025-03-05 31.80 32.00 31.80 32.00 0.0M
2025-03-04 31.85 32.10 31.80 32.10 0.0M
2025-03-03 32.40 32.40 32.00 32.05 0.1M
2025-02-27 32.70 32.70 32.35 32.40 0.0M
2025-02-26 32.75 32.75 32.65 32.65 0.0M
2025-02-25 33.05 33.05 32.85 32.85 0.0M
2025-02-24 32.90 33.00 32.85 32.95 0.0M
2025-02-21 32.75 33.10 32.75 32.90 0.0M
2025-02-20 33.05 33.05 32.90 32.95 0.0M
2025-02-19 32.65 32.90 32.60 32.85 0.1M
2025-02-18 32.60 32.75 32.60 32.65 0.0M
2025-02-17 33.40 33.60 32.05 32.55 0.1M
2025-02-14 32.45 33.70 32.45 32.60 0.1M
2025-02-13 32.40 32.50 32.30 32.50 0.0M
2025-02-12 32.15 32.40 32.15 32.25 0.0M
2025-02-11 31.95 32.45 31.90 32.45 0.1M
2025-02-10 32.15 32.15 31.85 31.90 0.1M
2025-02-07 32.00 32.15 32.00 32.15 0.0M
2025-02-06 31.90 32.20 31.90 32.05 0.0M
2025-02-05 31.90 31.90 31.75 31.90 0.0M
2025-02-04 31.85 31.85 31.65 31.65 0.0M
2025-02-03 32.05 32.10 31.00 31.80 0.1M
2025-01-22 32.15 32.25 32.10 32.20 0.0M
2025-01-21 32.10 32.25 32.10 32.25 0.0M
2025-01-20 32.50 32.50 31.80 32.45 0.0M
2025-01-17 32.55 32.55 32.30 32.35 0.0M
2025-01-16 33.80 33.80 32.55 32.55 0.0M
2025-01-15 31.95 31.95 31.70 31.75 0.0M
2025-01-14 31.65 31.95 31.40 31.95 0.0M
2025-01-13 32.40 32.40 31.40 31.50 0.1M
2025-01-10 32.60 32.65 32.55 32.60 0.0M
2025-01-09 32.80 32.80 32.80 32.80 0.0M
2025-01-08 32.90 33.00 32.85 33.00 0.0M
2025-01-07 32.95 32.95 32.90 32.95 0.1M
2025-01-06 33.10 33.30 32.85 32.90 0.2M
2025-01-03 33.05 33.05 33.00 33.05 0.0M
2025-01-02 33.10 33.10 33.00 33.00 0.0M