Taiwan Shin Kong Security Co Ltd (9925)

9925
🏛️ 대만 →
40.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.10 39.20 39.10 39.10 0.1M
2022-12-29 39.10 39.15 39.05 39.10 0.1M
2022-12-28 39.10 39.20 39.05 39.15 0.1M
2022-12-27 39.20 39.25 39.15 39.15 0.1M
2022-12-26 39.10 39.35 39.10 39.10 0.0M
2022-12-23 39.10 39.25 38.95 39.10 0.2M
2022-12-22 39.10 39.25 39.10 39.15 0.0M
2022-12-21 39.15 39.20 39.10 39.10 0.1M
2022-12-20 39.10 39.25 39.10 39.10 0.1M
2022-12-19 39.10 39.20 39.05 39.10 0.1M
2022-12-16 39.10 39.25 39.10 39.10 0.1M
2022-12-15 39.30 39.40 39.30 39.30 0.1M
2022-12-14 39.30 39.50 39.25 39.30 0.1M
2022-12-13 39.25 39.30 39.15 39.30 0.1M
2022-12-12 39.15 39.25 39.15 39.15 0.1M
2022-12-09 39.30 39.30 39.20 39.20 0.0M
2022-12-08 39.00 39.20 39.00 39.10 0.1M
2022-12-07 39.00 39.20 39.00 39.05 0.2M
2022-12-06 39.20 39.30 39.15 39.15 0.1M
2022-12-05 39.40 39.45 39.10 39.10 0.2M
2022-12-02 39.45 39.45 39.15 39.30 0.1M
2022-12-01 39.50 39.50 39.20 39.30 0.1M
2022-11-30 39.30 39.55 39.00 39.45 0.6M
2022-11-29 39.35 39.45 39.20 39.30 0.1M
2022-11-28 39.15 39.45 39.15 39.45 0.1M
2022-11-25 39.25 39.45 39.25 39.30 0.1M
2022-11-24 39.15 39.50 39.10 39.25 0.2M
2022-11-23 39.05 39.15 38.95 39.10 0.1M
2022-11-22 38.75 38.95 38.70 38.85 0.1M
2022-11-21 38.85 38.85 38.75 38.75 0.1M
2022-11-18 38.75 38.90 38.70 38.85 0.1M
2022-11-17 38.70 38.80 38.65 38.70 0.1M
2022-11-16 39.00 39.10 38.60 38.60 0.2M
2022-11-15 38.90 39.30 38.90 39.15 0.2M
2022-11-14 39.25 39.45 39.20 39.30 0.1M
2022-11-11 38.90 39.30 38.90 39.25 0.2M
2022-11-10 38.90 38.90 38.70 38.75 0.1M
2022-11-09 38.70 38.95 38.70 38.85 0.1M
2022-11-08 38.60 38.70 38.60 38.70 0.1M
2022-11-07 38.55 38.70 38.55 38.60 0.1M
2022-11-04 38.45 38.50 38.35 38.50 0.1M
2022-11-03 38.50 38.65 38.40 38.45 0.2M
2022-11-02 38.65 38.75 38.55 38.60 0.1M
2022-11-01 38.65 38.70 38.55 38.60 0.1M
2022-10-31 38.50 38.65 38.40 38.65 0.1M
2022-10-28 38.60 38.75 38.50 38.50 0.1M
2022-10-27 38.55 38.75 38.50 38.75 0.2M
2022-10-26 38.45 38.60 38.25 38.40 0.2M
2022-10-25 38.70 38.75 38.50 38.60 0.1M
2022-10-24 38.40 38.65 38.40 38.55 0.1M
2022-10-21 38.50 38.50 38.30 38.40 0.1M
2022-10-20 38.50 38.50 38.25 38.45 0.2M
2022-10-19 38.60 38.75 38.50 38.65 0.1M
2022-10-18 38.60 38.75 38.60 38.60 0.2M
2022-10-17 38.55 38.70 38.50 38.60 0.2M
2022-10-14 38.65 38.80 38.40 38.70 0.1M
2022-10-13 38.75 38.80 38.45 38.55 0.3M
2022-10-12 38.70 38.85 38.65 38.80 0.1M
2022-10-11 38.90 38.90 38.60 38.70 0.2M
2022-10-07 39.05 39.05 38.90 38.90 0.1M
2022-10-06 39.00 39.10 38.95 39.00 0.1M
2022-10-05 39.00 39.10 38.95 39.00 0.1M
2022-10-04 38.90 39.00 38.90 38.95 0.1M
2022-10-03 38.95 38.95 38.80 38.90 0.2M
2022-09-30 38.95 39.10 38.90 39.00 0.1M
2022-09-29 39.10 39.10 38.90 39.00 0.1M
2022-09-28 38.95 38.95 38.75 38.85 0.2M
2022-09-27 39.15 39.15 38.90 38.90 0.1M
2022-09-26 39.35 39.35 38.90 38.90 0.4M
2022-09-23 39.65 39.65 39.40 39.40 0.2M
2022-09-22 39.70 39.70 39.50 39.60 0.1M
2022-09-21 39.75 39.80 39.60 39.70 0.1M
2022-09-20 39.65 39.80 39.65 39.80 0.0M
2022-09-19 39.70 39.80 39.65 39.65 0.1M
2022-09-16 39.80 39.90 39.75 39.75 0.2M
2022-09-15 39.85 39.95 39.80 39.85 0.1M
2022-09-14 40.00 40.00 39.90 39.90 0.1M
2022-09-13 40.00 40.00 39.90 40.00 0.1M
2022-09-12 40.10 40.10 39.85 39.95 0.1M
2022-09-08 40.00 40.05 39.90 40.00 0.0M
2022-09-07 40.10 40.10 39.80 40.00 0.2M
2022-09-06 40.10 40.15 40.00 40.10 0.0M
2022-09-05 40.00 40.15 40.00 40.05 0.1M
2022-09-02 40.10 40.15 39.95 40.00 0.1M
2022-09-01 40.25 40.25 39.90 40.00 0.2M
2022-08-31 39.90 40.25 39.90 40.20 0.4M
2022-08-30 39.65 39.80 39.65 39.75 0.1M
2022-08-29 39.80 39.80 39.60 39.65 0.2M
2022-08-26 39.90 40.00 39.75 39.80 0.1M
2022-08-25 39.65 39.90 39.65 39.75 0.1M
2022-08-24 39.60 39.80 39.60 39.65 0.1M
2022-08-23 39.60 39.70 39.55 39.60 0.2M
2022-08-22 39.60 39.70 39.55 39.70 0.1M
2022-08-19 39.65 39.80 39.55 39.65 0.0M
2022-08-18 39.75 39.80 39.60 39.65 0.1M
2022-08-17 39.95 39.95 39.70 39.75 0.1M
2022-08-16 40.05 40.05 39.75 39.95 0.1M
2022-08-15 39.65 39.80 39.55 39.70 0.1M
2022-08-12 39.30 39.75 39.30 39.60 0.1M
2022-08-11 39.20 39.30 39.10 39.25 0.1M
2022-08-10 39.10 39.25 39.00 39.10 0.2M
2022-08-09 39.20 39.25 39.15 39.15 0.1M
2022-08-08 39.20 39.30 39.15 39.15 0.1M
2022-08-05 39.30 39.30 39.10 39.20 0.1M
2022-08-04 39.25 39.30 39.05 39.10 0.1M
2022-08-03 39.05 39.40 39.05 39.25 0.1M
2022-08-02 39.00 39.30 39.00 39.30 0.1M
2022-08-01 39.10 39.10 39.00 39.00 0.1M
2022-07-29 39.00 39.15 39.00 39.10 0.0M
2022-07-28 39.10 39.15 38.95 38.95 0.2M
2022-07-27 39.05 39.15 38.95 38.95 0.2M
2022-07-26 38.90 39.15 38.80 38.90 0.8M
2022-07-25 40.15 40.60 40.15 40.60 0.5M
2022-07-22 40.05 40.35 39.95 40.20 0.4M
2022-07-21 40.00 40.05 39.95 40.05 0.1M
2022-07-20 39.90 40.15 39.90 40.05 0.3M
2022-07-19 39.90 39.90 39.75 39.85 0.1M
2022-07-18 39.70 39.90 39.65 39.75 0.1M
2022-07-15 39.75 39.80 39.70 39.70 0.1M
2022-07-14 39.80 39.85 39.70 39.80 0.1M
2022-07-13 39.85 40.00 39.75 39.85 0.1M
2022-07-12 39.65 39.85 39.65 39.80 0.1M
2022-07-11 39.90 39.95 39.85 39.95 0.1M
2022-07-08 39.90 40.00 39.85 39.90 0.1M
2022-07-07 39.90 40.00 39.80 39.90 0.1M
2022-07-06 39.85 39.95 39.75 39.90 0.1M
2022-07-05 40.05 40.05 39.85 39.95 0.1M
2022-07-04 39.65 39.90 39.65 39.80 0.3M
2022-07-01 39.85 40.00 39.60 39.60 0.3M
2022-06-30 40.05 40.05 39.75 40.00 0.2M
2022-06-29 39.90 40.05 39.90 40.05 0.1M
2022-06-28 40.00 40.05 39.95 40.00 0.0M
2022-06-27 40.05 40.20 40.00 40.10 0.2M
2022-06-24 39.70 40.00 39.65 39.95 0.2M
2022-06-23 39.65 39.75 39.50 39.75 0.2M
2022-06-22 39.60 39.60 39.30 39.60 0.1M
2022-06-21 39.45 39.60 39.45 39.60 0.1M
2022-06-20 39.50 39.50 39.30 39.30 0.1M
2022-06-17 39.40 39.60 39.35 39.60 0.1M
2022-06-16 39.75 39.75 39.40 39.55 0.2M
2022-06-15 39.50 39.70 39.50 39.70 0.2M
2022-06-14 39.40 39.55 39.35 39.50 0.1M
2022-06-13 39.55 39.65 39.35 39.50 0.1M
2022-06-10 39.55 39.75 39.55 39.75 0.1M
2022-06-09 39.55 39.80 39.55 39.80 0.1M
2022-06-08 39.55 39.70 39.55 39.60 0.1M
2022-06-07 39.60 39.60 39.45 39.55 0.1M
2022-06-06 39.50 39.70 39.45 39.60 0.1M
2022-06-02 39.45 39.55 39.20 39.45 0.2M
2022-06-01 39.60 39.75 39.40 39.45 0.5M
2022-05-31 39.30 41.00 39.15 41.00 0.8M
2022-05-30 39.00 39.40 39.00 39.30 0.3M
2022-05-27 39.00 39.05 38.90 39.00 0.5M
2022-05-26 39.05 39.10 38.95 38.95 0.5M
2022-05-25 39.05 39.05 38.90 39.05 0.3M
2022-05-24 39.00 39.05 38.95 39.05 0.1M
2022-05-23 39.00 39.05 38.90 39.05 0.1M
2022-05-20 38.95 39.15 38.95 39.00 0.3M
2022-05-19 39.10 39.10 38.95 38.95 0.2M
2022-05-18 39.15 39.30 39.15 39.20 0.2M
2022-05-17 38.85 39.10 38.75 39.10 0.3M
2022-05-16 39.00 39.00 38.80 38.85 0.2M
2022-05-13 39.00 39.05 38.80 38.85 0.3M
2022-05-12 39.25 39.25 38.80 38.80 0.4M
2022-05-11 39.25 39.30 39.15 39.25 0.2M
2022-05-10 39.15 39.35 39.10 39.25 0.4M
2022-05-09 39.65 39.65 39.35 39.40 0.3M
2022-05-06 39.70 39.90 39.70 39.75 0.2M
2022-05-05 39.95 39.95 39.85 39.85 0.0M
2022-05-04 40.00 40.00 39.85 39.90 0.1M
2022-05-03 39.90 40.00 39.90 40.00 0.1M
2022-04-29 39.85 40.00 39.85 40.00 0.0M
2022-04-28 39.80 39.95 39.80 39.90 0.0M
2022-04-27 39.90 40.05 39.70 39.85 0.2M
2022-04-25 39.90 40.20 39.80 39.85 0.2M
2022-04-22 39.90 40.15 39.90 40.00 0.1M
2022-04-21 40.20 40.20 40.00 40.05 0.1M
2022-04-20 40.00 40.15 40.00 40.05 0.1M
2022-04-19 40.00 40.10 39.80 40.10 0.2M
2022-04-18 40.00 40.10 39.95 40.00 0.1M
2022-04-15 40.15 40.25 40.05 40.05 0.1M
2022-04-14 40.30 40.30 40.10 40.25 0.1M
2022-04-13 40.00 40.30 40.00 40.25 0.2M
2022-04-12 39.80 40.00 39.75 40.00 0.1M
2022-04-11 39.95 40.00 39.75 39.90 0.2M
2022-04-08 39.95 40.00 39.85 39.95 0.2M
2022-04-07 40.05 40.05 39.80 39.85 0.3M
2022-04-06 39.90 40.10 39.80 40.05 0.2M
2022-04-01 39.90 40.05 39.80 39.95 0.2M
2022-03-31 39.90 39.95 39.85 39.90 0.2M
2022-03-30 39.85 39.95 39.85 39.90 0.2M
2022-03-29 39.60 39.90 39.60 39.85 0.1M
2022-03-28 39.60 39.80 39.55 39.70 0.1M
2022-03-25 39.70 39.70 39.60 39.65 0.1M
2022-03-24 39.65 39.75 39.65 39.70 0.1M
2022-03-23 39.70 39.75 39.60 39.65 0.2M
2022-03-22 39.60 39.70 39.55 39.65 0.1M
2022-03-21 39.55 39.75 39.55 39.65 0.7M
2022-03-18 39.70 39.90 39.65 39.75 0.3M
2022-03-17 39.60 39.70 39.50 39.70 0.2M
2022-03-16 39.30 39.50 39.25 39.40 0.2M
2022-03-15 39.35 39.35 39.30 39.30 0.1M
2022-03-14 39.20 39.40 39.20 39.35 0.1M
2022-03-11 39.50 39.50 39.25 39.30 0.1M
2022-03-10 39.25 39.55 39.25 39.40 0.1M
2022-03-09 39.20 39.35 39.20 39.25 0.1M
2022-03-08 39.50 39.50 39.15 39.20 0.3M
2022-03-07 39.35 39.50 39.20 39.50 0.2M
2022-03-04 39.40 39.60 39.40 39.60 0.1M
2022-03-03 39.45 39.50 39.45 39.50 0.1M
2022-03-02 39.55 39.65 39.45 39.50 0.1M
2022-03-01 39.40 39.60 39.35 39.50 0.2M
2022-02-25 39.30 39.45 39.25 39.35 0.1M
2022-02-24 39.60 39.60 39.30 39.35 0.3M
2022-02-23 39.60 39.65 39.50 39.65 0.1M
2022-02-22 39.50 39.60 39.40 39.60 0.2M
2022-02-21 39.50 39.60 39.40 39.60 0.1M
2022-02-18 39.45 39.50 39.40 39.50 0.1M
2022-02-17 39.25 39.55 39.25 39.50 0.2M
2022-02-16 39.45 39.50 39.25 39.40 0.2M
2022-02-15 39.15 39.40 39.10 39.30 0.3M
2022-02-14 39.45 39.45 39.20 39.40 0.2M
2022-02-11 39.55 39.55 39.45 39.45 0.2M
2022-02-10 39.55 39.65 39.45 39.55 0.2M
2022-02-09 39.45 39.80 39.40 39.70 0.2M
2022-02-08 39.30 39.40 39.25 39.40 0.1M
2022-02-07 39.20 39.35 39.20 39.30 0.2M
2022-01-26 39.25 39.35 39.20 39.30 0.1M
2022-01-25 39.05 39.25 39.00 39.25 0.2M
2022-01-24 39.15 39.15 38.95 39.10 0.3M
2022-01-21 39.25 39.30 39.15 39.20 0.1M
2022-01-20 39.20 39.35 39.20 39.25 0.1M
2022-01-19 39.30 39.30 39.20 39.20 0.2M
2022-01-18 39.30 39.30 39.20 39.25 0.1M
2022-01-17 39.25 39.30 39.25 39.25 0.1M
2022-01-14 39.30 39.35 39.20 39.25 0.1M
2022-01-13 39.25 39.35 39.25 39.30 0.2M
2022-01-12 39.35 39.35 39.20 39.30 0.1M
2022-01-11 39.20 39.35 39.20 39.30 0.1M
2022-01-10 39.25 39.25 39.15 39.20 0.1M
2022-01-07 39.35 39.35 39.20 39.20 0.1M
2022-01-06 39.25 39.35 39.15 39.15 0.1M
2022-01-05 39.25 39.25 39.10 39.25 0.1M
2022-01-04 39.20 39.25 39.10 39.25 0.1M
2022-01-03 39.25 39.35 39.25 39.25 0.1M