Speed Tech (5457)

5457
🏛️ 대만 →
45.95
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
2021-12-30 82.50 83.20 82.30 82.40 0.0M
2021-12-29 84.00 84.00 82.40 82.50 0.0M
2021-12-28 83.00 83.50 81.80 83.00 0.0M
2021-12-27 79.90 83.30 79.90 82.60 0.0M
2021-12-24 80.70 80.90 78.70 79.00 0.0M
2021-12-23 80.90 81.40 79.20 80.60 0.0M
2021-12-22 76.40 78.60 76.00 78.20 0.0M
2021-12-21 75.00 75.80 74.60 75.60 0.0M
2021-12-20 75.00 75.50 74.20 75.00 0.0M
2021-12-17 77.00 77.00 75.00 75.10 0.0M
2021-12-16 76.60 77.20 76.30 76.70 0.0M
2021-12-15 75.70 76.60 75.50 75.70 0.0M
2021-12-14 77.20 77.30 75.70 76.00 0.0M
2021-12-13 78.20 78.60 77.30 77.60 0.0M
2021-12-10 77.50 77.50 76.00 76.30 0.0M
2021-12-09 77.60 78.40 76.20 77.30 0.0M
2021-12-08 78.30 78.30 77.30 77.40 0.0M
2021-12-07 75.50 78.50 75.50 76.90 0.0M
2021-12-06 75.40 75.70 74.20 75.40 0.0M
2021-12-03 76.30 76.80 75.30 75.30 0.0M
2021-12-02 78.30 78.90 75.60 75.70 0.0M
2021-12-01 77.60 79.00 77.00 78.30 0.0M
2021-11-30 79.00 79.60 77.10 78.60 0.0M
2021-11-29 74.60 77.70 74.60 77.30 0.0M
2021-11-26 78.60 78.90 75.80 76.80 0.0M
2021-11-25 79.60 80.30 78.80 78.80 0.0M
2021-11-24 79.20 80.00 78.50 79.60 0.0M
2021-11-23 81.20 82.20 78.90 79.00 0.0M
2021-11-22 80.60 81.90 80.40 81.20 0.0M
2021-11-19 81.60 82.40 80.00 80.90 0.0M
2021-11-18 81.80 82.40 81.10 81.40 0.0M
2021-11-17 82.70 83.60 81.30 81.80 0.0M
2021-11-16 82.20 83.80 81.50 82.90 0.0M
2021-11-15 81.30 82.30 79.80 81.10 0.0M
2021-11-12 82.60 83.90 81.00 81.10 0.0M
2021-11-11 85.30 85.80 82.60 82.80 0.0M
2021-11-10 85.90 88.90 84.00 86.40 0.0M
2021-11-09 83.40 86.20 82.60 85.70 0.0M
2021-11-08 83.60 84.50 82.00 82.50 0.0M
2021-11-05 83.80 84.10 82.60 83.50 0.0M
2021-11-04 83.30 86.60 82.50 82.90 0.0M
2021-11-03 82.30 83.70 81.40 82.50 0.0M
2021-11-02 87.40 87.70 82.50 82.50 0.0M
2021-11-01 86.00 89.20 84.10 87.80 0.0M
2021-10-29 83.10 86.10 83.10 84.80 0.0M
2021-10-28 83.20 84.70 83.10 83.60 0.0M
2021-10-27 82.90 83.90 82.40 83.90 0.0M
2021-10-26 84.60 88.00 82.90 83.00 0.0M
2021-10-25 83.40 84.60 82.20 83.70 0.0M
2021-10-22 83.30 86.20 82.90 83.80 0.0M
2021-10-21 84.60 85.00 82.10 82.40 0.0M
2021-10-20 84.40 85.40 83.20 84.10 0.0M
2021-10-19 82.20 84.20 81.40 83.80 0.0M
2021-10-18 81.60 81.80 79.90 80.50 0.0M
2021-10-15 80.80 81.50 80.00 80.40 0.0M
2021-10-14 82.30 83.00 78.10 78.70 0.0M
2021-10-13 83.10 84.20 80.50 80.80 0.0M
2021-10-12 85.40 86.00 81.90 82.00 0.0M
2021-10-08 86.20 86.30 84.50 85.40 0.0M
2021-10-07 81.50 85.00 81.00 85.00 0.0M
2021-10-06 79.60 82.10 78.90 80.00 0.0M
2021-10-05 75.70 81.00 73.50 79.30 0.0M
2021-10-04 76.90 77.30 72.40 75.00 0.0M
2021-10-01 79.00 80.40 74.60 75.70 0.0M
2021-09-30 79.30 81.60 78.60 80.60 0.0M
2021-09-29 86.20 86.40 79.40 79.40 0.0M
2021-09-28 89.80 89.80 87.50 88.20 0.0M
2021-09-27 88.20 90.40 86.50 90.30 0.0M
2021-09-24 84.90 90.20 84.10 89.70 0.0M
2021-09-23 85.10 86.00 83.40 83.70 0.0M
2021-09-22 83.70 85.00 81.80 84.30 0.0M
2021-09-17 85.00 85.60 83.70 85.60 0.0M
2021-09-16 83.80 86.40 83.70 85.50 0.0M
2021-09-15 84.90 86.80 83.30 83.80 0.0M
2021-09-14 90.20 94.40 87.30 88.10 0.0M
2021-09-13 94.00 94.00 86.40 90.10 0.0M
2021-09-10 85.20 92.80 83.70 90.50 0.0M
2021-09-09 79.00 86.10 78.40 85.00 0.0M
2021-09-08 79.00 81.60 78.00 78.30 0.0M
2021-09-07 81.90 82.50 78.00 79.70 0.0M
2021-09-06 84.00 84.00 81.40 82.50 0.0M
2021-09-03 80.50 85.80 80.50 84.00 0.0M
2021-09-02 83.40 84.40 80.00 80.10 0.0M
2021-09-01 84.60 85.40 83.10 83.50 0.0M
2021-08-31 84.00 87.40 83.40 84.80 0.0M
2021-08-30 77.00 83.90 76.70 83.90 0.0M
2021-08-27 78.10 78.60 76.20 76.30 0.0M
2021-08-26 78.10 79.70 77.10 78.10 0.0M
2021-08-25 80.00 80.50 78.50 79.00 0.0M
2021-08-24 80.80 81.50 79.00 79.40 0.0M
2021-08-23 77.80 79.60 76.40 79.20 0.0M
2021-08-20 77.20 78.40 75.00 76.40 0.0M
2021-08-19 76.80 79.40 75.40 75.40 0.0M
2021-08-18 73.10 76.90 72.20 76.50 0.0M
2021-08-17 74.90 76.20 72.50 73.10 0.0M
2021-08-16 73.00 74.40 69.40 74.10 0.0M
2021-08-13 77.40 78.70 73.60 73.60 0.0M
2021-08-12 74.50 79.90 74.50 76.20 0.0M
2021-08-11 76.70 76.90 72.60 73.60 0.0M
2021-08-10 76.30 77.70 73.50 76.10 0.0M
2021-08-09 80.00 80.20 75.90 76.10 0.0M
2021-08-06 80.00 81.00 78.90 78.90 0.0M
2021-08-05 78.50 81.50 78.50 79.90 0.0M
2021-08-04 77.90 78.50 77.00 77.10 0.0M
2021-08-03 77.30 79.00 77.00 77.00 0.0M
2021-08-02 77.20 78.60 76.00 77.00 0.0M
2021-07-30 78.50 80.50 77.50 77.80 0.0M
2021-07-29 75.50 81.70 75.50 79.80 0.0M
2021-07-28 79.10 79.30 72.00 74.70 0.0M
2021-07-27 81.70 81.90 80.00 80.00 0.0M
2021-07-26 82.60 82.60 80.80 80.80 0.0M
2021-07-23 81.60 83.50 80.10 82.00 0.0M
2021-07-22 82.60 83.70 80.10 80.50 0.0M
2021-07-21 86.90 86.90 81.50 81.70 0.0M
2021-07-20 85.80 88.50 84.50 84.50 0.0M
2021-07-19 86.50 89.90 86.50 87.00 0.0M
2021-07-16 88.10 90.80 87.20 88.10 0.0M
2021-07-15 85.20 91.30 85.20 89.70 0.0M
2021-07-14 88.10 89.00 83.00 84.70 0.0M
2021-07-13 96.60 98.40 85.80 87.50 0.0M
2021-07-12 88.90 95.20 88.00 95.20 0.0M
2021-07-09 84.30 89.00 82.60 87.00 0.0M
2021-07-08 80.70 84.50 79.90 84.30 0.0M
2021-07-07 80.10 81.60 79.10 79.90 0.0M
2021-07-06 81.30 81.40 79.90 79.90 0.0M
2021-07-05 82.40 82.80 80.80 80.80 0.0M
2021-07-02 81.30 82.30 79.00 81.90 0.0M
2021-07-01 82.50 82.80 79.50 80.10 0.0M
2021-06-30 85.10 86.20 82.10 83.40 0.0M
2021-06-29 81.20 87.40 81.10 84.90 0.0M
2021-06-28 81.90 82.90 80.20 82.00 0.0M
2021-06-25 84.20 85.70 80.90 80.90 0.0M
2021-06-24 75.50 81.60 75.50 81.60 0.0M
2021-06-23 68.20 74.20 67.80 74.20 0.0M
2021-06-22 70.10 70.10 67.50 67.50 0.0M
2021-06-21 70.10 70.20 68.50 69.00 0.0M
2021-06-18 70.00 70.30 68.90 70.10 0.0M
2021-06-17 68.30 70.30 67.80 69.80 0.0M
2021-06-16 70.70 70.90 68.30 68.30 0.0M
2021-06-15 71.10 71.10 70.10 70.40 0.0M
2021-06-11 69.50 71.00 69.50 69.70 0.0M
2021-06-10 68.70 69.80 68.70 69.40 0.0M
2021-06-09 68.50 69.50 68.20 68.50 0.0M
2021-06-08 68.50 69.20 68.50 68.50 0.0M
2021-06-07 67.60 68.80 66.00 68.50 0.0M
2021-06-04 69.10 69.10 66.70 67.10 0.0M
2021-06-03 70.50 71.40 69.30 69.80 0.0M
2021-06-02 73.50 73.70 68.70 70.70 0.0M
2021-06-01 68.80 72.80 68.70 72.00 0.0M
2021-05-31 68.30 69.80 67.30 68.80 0.0M
2021-05-28 65.40 68.50 65.40 68.00 0.0M
2021-05-27 65.30 66.40 64.80 65.60 0.0M
2021-05-26 66.20 66.50 65.00 65.90 0.0M
2021-05-25 65.80 67.10 64.30 65.20 0.0M
2021-05-24 62.90 67.10 60.40 65.10 0.0M
2021-05-21 58.40 62.90 57.80 62.90 0.0M
2021-05-20 57.30 59.00 57.10 57.20 0.0M
2021-05-19 59.30 60.50 57.00 57.40 0.0M
2021-05-18 60.90 60.90 56.90 60.20 0.0M
2021-05-17 53.20 59.50 53.20 59.10 0.0M
2021-05-14 56.60 58.50 54.90 56.60 0.0M
2021-05-13 56.90 57.80 54.00 55.00 0.0M
2021-05-12 60.10 64.00 54.10 57.00 0.0M
2021-05-11 64.00 67.20 60.00 60.00 0.0M
2021-05-10 70.60 71.20 65.80 65.90 0.0M
2021-05-07 68.10 69.80 67.90 69.70 0.0M
2021-05-06 70.00 70.40 66.50 67.90 0.0M
2021-05-05 71.80 72.30 67.10 68.50 0.0M
2021-05-04 73.60 74.80 66.50 70.00 0.0M
2021-05-03 79.10 79.10 71.70 73.40 0.0M
2021-04-29 81.00 81.00 79.10 79.10 0.0M
2021-04-28 80.80 82.00 79.70 80.10 0.0M
2021-04-27 80.30 82.20 80.20 80.80 0.0M
2021-04-26 81.60 82.00 79.80 80.10 0.0M
2021-04-23 81.10 84.50 80.80 81.00 0.0M
2021-04-22 85.90 86.20 80.20 81.00 0.0M
2021-04-21 86.20 86.30 85.20 85.30 0.0M
2021-04-20 85.80 87.40 85.00 86.50 0.0M
2021-04-19 86.80 86.90 85.00 85.00 0.0M
2021-04-16 84.60 86.80 84.60 85.70 0.0M
2021-04-15 85.60 85.80 84.00 84.40 0.0M
2021-04-14 84.90 85.80 82.50 85.00 0.0M
2021-04-13 85.90 86.20 84.00 84.20 0.0M
2021-04-12 87.80 88.80 85.10 85.80 0.0M
2021-04-09 84.00 87.80 83.60 85.70 0.0M
2021-04-08 84.30 84.70 83.00 83.30 0.0M
2021-04-07 85.50 86.50 83.40 84.00 0.0M
2021-04-06 88.10 88.80 84.70 84.70 0.0M
2021-04-01 90.30 91.70 87.10 87.70 0.0M
2021-03-31 87.10 91.50 87.00 90.00 0.0M
2021-03-30 82.00 86.70 82.00 86.70 0.0M
2021-03-29 82.80 83.00 78.40 78.90 0.0M
2021-03-26 82.00 83.80 81.50 82.90 0.0M
2021-03-25 84.10 84.30 81.50 82.00 0.0M
2021-03-24 83.00 85.90 83.00 84.00 0.0M
2021-03-23 82.80 87.60 82.80 83.80 0.0M
2021-03-22 91.80 92.10 85.80 87.20 0.0M
2021-03-19 94.40 94.90 91.60 91.80 0.0M
2021-03-18 96.20 96.60 94.50 94.60 0.0M
2021-03-17 95.60 96.60 95.10 95.30 0.0M
2021-03-16 96.00 97.20 95.10 95.50 0.0M
2021-03-15 96.70 97.00 94.20 96.70 0.0M
2021-03-12 94.50 98.50 93.20 96.70 0.0M
2021-03-11 93.20 95.00 93.10 93.30 0.0M
2021-03-10 95.10 96.00 93.80 94.10 0.0M
2021-03-09 92.90 94.40 91.80 94.10 0.0M
2021-03-08 96.00 96.40 93.10 93.60 0.0M
2021-03-05 91.00 97.40 91.00 96.00 0.0M
2021-03-04 94.80 95.50 93.30 93.30 0.0M
2021-03-03 97.80 98.60 92.70 96.00 0.0M
2021-03-02 95.90 102.00 95.80 97.40 0.0M
2021-02-26 93.00 95.00 91.60 95.00 0.0M
2021-02-25 95.00 96.60 94.10 94.50 0.0M
2021-02-24 96.40 96.50 92.60 93.80 0.0M
2021-02-23 93.00 97.40 91.60 96.50 0.0M
2021-02-22 91.80 93.00 91.00 92.80 0.0M
2021-02-19 89.40 91.10 89.00 90.90 0.0M
2021-02-18 88.20 89.00 87.10 89.00 0.0M
2021-02-17 89.80 89.80 87.50 87.70 0.0M
2021-02-05 86.00 87.40 85.30 86.60 0.0M
2021-02-04 84.60 88.00 84.00 86.00 0.0M
2021-02-03 84.60 84.80 82.50 84.80 0.0M
2021-02-02 80.00 84.90 79.20 84.80 0.0M
2021-02-01 87.00 87.40 78.30 78.30 0.0M
2021-01-29 92.90 93.10 86.00 87.00 0.0M
2021-01-28 91.00 92.60 90.60 91.60 0.0M
2021-01-27 93.50 93.50 91.80 91.90 0.0M
2021-01-26 93.10 94.80 92.20 92.30 0.0M
2021-01-25 91.50 93.30 91.30 93.00 0.0M
2021-01-22 93.90 94.50 92.40 93.70 0.0M
2021-01-21 92.30 95.00 92.30 94.90 0.0M
2021-01-20 95.10 95.80 90.10 91.50 0.0M
2021-01-19 98.30 99.80 94.90 95.10 0.0M
2021-01-18 101.50 101.50 94.50 97.90 0.0M
2021-01-15 107.50 108.50 101.50 102.00 0.0M
2021-01-14 99.40 104.50 99.00 104.00 0.0M
2021-01-13 97.50 100.50 97.50 98.20 0.0M
2021-01-12 100.50 102.00 97.30 97.30 0.0M
2021-01-11 99.50 101.00 97.10 101.00 0.0M
2021-01-08 100.50 101.50 99.70 99.90 0.0M
2021-01-07 101.50 102.00 99.30 100.50 0.0M
2021-01-06 97.00 102.50 96.30 102.00 0.0M
2021-01-05 96.10 96.40 94.60 96.00 0.0M
2021-01-04 94.10 96.50 94.10 96.20 0.0M