Star Comgistic Capital Co Ltd (4930)

4930
🏛️ 대만 →
23.10
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
2023-12-29 31.25 32.45 31.25 32.35 0.7M
2023-12-28 31.50 31.50 31.20 31.20 0.2M
2023-12-27 31.05 31.35 31.00 31.15 0.1M
2023-12-26 31.70 31.70 30.80 31.00 0.4M
2023-12-25 31.50 31.70 31.50 31.55 0.1M
2023-12-22 31.60 31.70 31.30 31.50 0.1M
2023-12-21 31.50 31.85 31.45 31.55 0.2M
2023-12-20 31.45 31.50 31.35 31.45 0.1M
2023-12-19 31.40 31.45 31.00 31.10 0.1M
2023-12-18 31.25 31.95 31.20 31.30 0.2M
2023-12-15 31.20 31.40 31.10 31.20 0.2M
2023-12-14 31.40 31.50 31.10 31.15 0.2M
2023-12-13 31.40 31.65 30.60 31.35 0.3M
2023-12-12 31.20 31.55 30.65 31.40 0.9M
2023-12-11 29.70 30.85 29.60 30.30 0.5M
2023-12-08 29.65 29.85 29.65 29.85 0.1M
2023-12-07 29.80 30.00 29.55 29.60 0.2M
2023-12-06 29.90 30.00 29.85 29.90 0.1M
2023-12-05 29.85 29.95 29.85 29.90 0.1M
2023-12-04 29.80 29.90 29.65 29.85 0.1M
2023-12-01 29.90 29.90 29.55 29.80 0.1M
2023-11-30 29.85 29.95 29.70 29.80 0.1M
2023-11-29 29.95 30.00 29.60 29.85 0.2M
2023-11-28 29.75 29.95 29.65 29.85 0.1M
2023-11-27 29.70 29.80 29.60 29.70 0.1M
2023-11-24 29.15 29.80 29.10 29.65 0.2M
2023-11-23 29.55 29.55 29.05 29.30 0.2M
2023-11-22 29.65 29.75 29.25 29.40 0.3M
2023-11-21 29.80 29.80 29.60 29.60 0.2M
2023-11-20 30.00 30.00 29.60 29.80 0.3M
2023-11-17 29.95 30.15 29.80 29.80 0.4M
2023-11-16 29.55 29.90 29.55 29.90 0.5M
2023-11-15 29.30 29.50 29.10 29.20 0.6M
2023-11-14 28.80 29.05 28.80 28.90 0.2M
2023-11-13 28.95 29.10 28.50 28.80 0.8M
2023-11-10 29.50 29.50 27.95 28.50 1.6M
2023-11-09 27.60 27.65 27.25 27.25 0.1M
2023-11-08 27.45 27.60 27.40 27.60 0.1M
2023-11-07 27.40 27.50 27.40 27.45 0.1M
2023-11-06 27.30 27.60 27.25 27.30 0.2M
2023-11-03 27.25 27.25 26.95 27.15 0.0M
2023-11-02 27.00 27.25 26.80 27.10 0.1M
2023-11-01 27.00 27.00 26.90 26.95 0.0M
2023-10-31 27.50 27.60 27.00 27.00 0.1M
2023-10-30 26.95 27.10 26.95 27.05 0.0M
2023-10-27 26.90 27.05 26.85 26.95 0.0M
2023-10-26 27.00 27.05 26.80 26.90 0.0M
2023-10-25 26.90 27.15 26.75 27.00 0.0M
2023-10-24 26.80 26.85 26.75 26.85 0.0M
2023-10-23 26.50 26.80 26.50 26.80 0.0M
2023-10-20 26.90 26.90 26.65 26.80 0.1M
2023-10-19 27.10 27.15 26.75 26.95 0.1M
2023-10-18 27.50 27.50 27.20 27.25 0.1M
2023-10-17 27.30 27.40 27.15 27.30 0.1M
2023-10-16 27.35 27.40 27.20 27.30 0.1M
2023-10-13 27.75 27.75 27.40 27.40 0.1M
2023-10-12 28.10 28.10 27.40 27.50 0.1M
2023-10-11 28.40 28.40 27.30 27.40 0.3M
2023-10-06 26.85 27.00 26.80 27.00 0.0M
2023-10-05 27.10 27.20 26.95 26.95 0.0M
2023-10-04 26.85 26.90 26.85 26.90 0.0M
2023-10-03 26.90 27.15 26.90 27.15 0.0M
2023-10-02 27.00 27.20 26.95 26.95 0.1M
2023-09-28 26.85 27.00 26.85 27.00 0.0M
2023-09-27 26.70 26.90 26.70 26.90 0.0M
2023-09-26 26.85 26.85 26.70 26.75 0.0M
2023-09-25 27.05 27.10 26.85 26.85 0.0M
2023-09-22 26.85 27.00 26.85 26.90 0.1M
2023-09-21 26.90 27.05 26.80 27.05 0.0M
2023-09-20 27.20 27.30 27.00 27.10 0.0M
2023-09-19 27.25 27.25 27.00 27.15 0.1M
2023-09-18 27.20 27.40 27.10 27.25 0.4M
2023-09-15 27.30 27.35 26.95 27.20 0.4M
2023-09-14 27.00 27.50 26.80 27.30 0.8M
2023-09-13 27.25 27.25 26.60 27.00 0.1M
2023-09-12 27.15 27.15 26.60 26.95 0.1M
2023-09-11 26.75 27.35 26.40 26.60 0.7M
2023-09-08 25.75 25.90 25.70 25.90 0.0M
2023-09-07 25.80 25.85 25.65 25.70 0.1M
2023-09-06 25.95 26.15 25.75 25.80 0.6M
2023-09-05 25.85 25.90 25.80 25.85 0.1M
2023-09-04 26.15 26.15 25.85 25.90 0.0M
2023-09-01 25.25 26.40 25.25 26.15 0.6M
2023-08-31 25.40 25.40 25.25 25.30 0.0M
2023-08-30 25.20 25.65 25.20 25.25 0.0M
2023-08-29 25.10 25.40 25.00 25.15 0.0M
2023-08-28 24.95 25.30 24.95 25.10 0.1M
2023-08-25 25.50 25.50 24.90 24.95 0.1M
2023-08-24 25.05 25.05 24.85 25.00 0.0M
2023-08-23 25.00 25.05 24.90 25.05 0.0M
2023-08-22 25.05 25.05 24.90 24.90 0.0M
2023-08-21 24.80 25.25 24.80 25.25 0.2M
2023-08-18 25.00 25.05 24.80 24.80 0.1M
2023-08-17 24.85 25.35 24.80 24.90 0.1M
2023-08-16 25.10 25.10 24.60 24.80 0.2M
2023-08-15 25.50 25.50 25.15 25.15 0.1M
2023-08-14 25.55 25.60 25.20 25.45 0.1M
2023-08-11 25.60 25.85 25.45 25.65 0.1M
2023-08-10 26.20 26.20 25.70 25.70 0.1M
2023-08-09 26.20 26.20 26.15 26.20 0.1M
2023-08-08 26.35 26.35 26.15 26.25 0.1M
2023-08-07 26.50 26.65 26.30 26.30 0.1M
2023-08-04 27.50 27.50 26.35 26.70 0.2M
2023-08-02 25.95 27.70 25.95 27.15 1.2M
2023-08-01 25.80 26.10 25.80 25.85 0.1M
2023-07-31 26.00 26.05 25.80 25.85 0.1M
2023-07-28 26.00 26.00 25.80 25.95 0.1M
2023-07-27 26.40 26.40 25.65 25.80 0.1M
2023-07-26 25.70 25.75 25.60 25.60 0.1M
2023-07-25 25.60 25.80 25.60 25.70 0.0M
2023-07-24 26.40 26.40 25.55 25.55 0.2M
2023-07-21 26.50 26.55 26.25 26.25 0.1M
2023-07-20 26.80 26.80 26.30 26.40 0.1M
2023-07-19 25.90 27.15 25.85 26.60 0.3M
2023-07-18 25.95 26.00 25.85 25.85 0.2M
2023-07-17 25.80 26.10 25.80 25.95 0.1M
2023-07-14 25.90 26.00 25.90 25.95 0.1M
2023-07-13 26.20 26.20 25.75 25.85 0.1M
2023-07-12 26.05 26.10 25.75 26.00 0.1M
2023-07-11 25.75 26.30 25.75 26.00 0.1M
2023-07-10 25.75 26.00 25.75 25.75 0.1M
2023-07-07 26.00 26.00 25.70 25.75 0.2M
2023-07-06 26.25 26.30 26.10 26.15 0.1M
2023-07-05 26.35 26.40 26.25 26.25 0.1M
2023-07-04 26.45 26.45 26.30 26.35 0.1M
2023-07-03 26.20 26.50 26.10 26.45 0.3M
2023-06-30 26.50 26.50 26.25 26.25 0.1M
2023-06-29 26.10 26.40 26.10 26.20 0.1M
2023-06-28 26.60 26.60 26.05 26.05 0.2M
2023-06-27 26.65 26.65 26.15 26.30 0.2M
2023-06-26 27.30 27.30 26.75 26.85 0.1M
2023-06-21 27.00 27.35 27.00 27.20 0.1M
2023-06-20 27.00 27.25 26.85 27.00 0.2M
2023-06-19 26.55 27.85 26.55 26.80 0.3M
2023-06-16 27.25 27.25 26.85 26.85 0.2M
2023-06-15 28.15 28.15 26.75 26.95 0.7M
2023-06-14 27.60 28.65 27.30 27.35 0.5M
2023-06-13 27.05 27.90 27.05 27.35 0.3M
2023-06-12 29.00 29.00 27.00 27.00 1.0M
2023-06-09 29.70 29.75 28.80 29.05 1.3M
2023-06-08 29.30 30.00 28.50 29.70 3.5M
2023-06-07 27.00 29.35 26.55 28.55 3.9M
2023-06-06 25.60 26.95 25.60 26.70 0.9M
2023-06-05 25.40 25.70 25.40 25.60 0.1M
2023-06-02 25.40 25.60 25.25 25.25 0.2M
2023-06-01 25.30 25.60 25.00 25.40 0.1M
2023-05-31 25.30 25.50 25.30 25.30 0.1M
2023-05-30 25.40 25.40 25.25 25.30 0.1M
2023-05-29 25.55 25.55 25.30 25.40 0.1M
2023-05-26 25.70 25.70 25.35 25.45 0.1M
2023-05-25 25.75 25.90 25.75 25.75 0.1M
2023-05-24 25.80 25.90 25.70 25.75 0.1M
2023-05-23 25.70 25.95 25.70 25.80 0.2M
2023-05-22 25.60 25.70 25.50 25.65 0.0M
2023-05-19 25.85 25.85 25.30 25.50 0.1M
2023-05-18 25.80 25.85 25.50 25.65 0.1M
2023-05-17 25.85 25.85 25.25 25.55 0.2M
2023-05-16 25.30 25.35 25.15 25.20 0.1M
2023-05-15 25.35 25.35 24.95 25.00 0.1M
2023-05-12 25.10 25.20 25.00 25.10 0.1M
2023-05-11 25.45 25.45 25.10 25.15 0.0M
2023-05-10 25.50 25.50 25.35 25.45 0.0M
2023-05-09 25.65 25.65 25.50 25.55 0.0M
2023-05-08 25.85 25.90 25.60 25.75 0.1M
2023-05-05 25.95 26.05 25.85 26.05 0.1M
2023-05-04 26.00 26.10 26.00 26.00 0.0M
2023-05-03 25.85 26.00 25.80 26.00 0.1M
2023-05-02 25.65 25.90 25.65 25.85 0.1M
2023-04-28 25.55 25.80 25.55 25.65 0.1M
2023-04-27 25.30 25.55 25.30 25.50 0.0M
2023-04-26 25.00 25.40 25.00 25.30 0.1M
2023-04-25 25.20 25.25 25.00 25.00 0.1M
2023-04-24 25.25 25.25 25.05 25.25 0.1M
2023-04-21 25.70 25.70 25.20 25.25 0.2M
2023-04-20 26.10 26.10 25.70 25.70 0.1M
2023-04-19 26.30 26.30 26.00 26.10 0.1M
2023-04-18 26.30 26.40 26.10 26.30 0.1M
2023-04-17 26.60 26.60 26.30 26.35 0.1M
2023-04-14 26.40 26.70 26.30 26.60 0.2M
2023-04-13 25.80 26.35 25.70 26.30 0.1M
2023-04-12 26.15 26.15 25.45 25.80 0.2M
2023-04-11 25.95 25.95 25.45 25.65 0.2M
2023-04-10 26.60 26.60 25.95 25.95 0.3M
2023-04-07 26.55 26.70 26.45 26.50 0.1M
2023-04-06 26.85 26.85 26.45 26.55 0.2M
2023-03-31 27.00 27.00 26.65 26.85 0.1M
2023-03-30 27.25 27.25 26.95 27.00 0.3M
2023-03-29 29.20 29.25 29.00 29.10 0.4M
2023-03-28 29.10 29.20 28.95 29.20 0.2M
2023-03-27 29.15 29.30 28.95 29.10 0.3M
2023-03-24 29.10 29.20 29.10 29.10 0.1M
2023-03-23 29.05 29.25 29.00 29.10 0.2M
2023-03-22 29.25 29.30 29.00 29.05 0.2M
2023-03-21 29.00 29.25 29.00 29.20 0.1M
2023-03-20 28.95 29.05 28.90 29.00 0.2M
2023-03-17 28.90 29.10 28.90 29.00 0.2M
2023-03-16 28.90 28.90 28.75 28.90 0.2M
2023-03-15 29.20 29.20 28.80 29.00 0.2M
2023-03-14 28.65 29.05 28.60 28.75 0.2M
2023-03-13 29.00 29.10 28.25 29.10 0.2M
2023-03-10 28.90 29.40 28.90 29.05 2.3M
2023-03-09 32.10 32.50 32.00 32.10 0.2M
2023-03-08 31.95 32.05 31.80 32.05 0.2M
2023-03-07 31.90 32.20 31.70 31.95 0.4M
2023-03-06 31.15 32.15 31.15 31.85 0.8M
2023-03-03 30.90 30.90 30.65 30.75 0.2M
2023-03-02 30.70 30.95 30.60 30.75 0.2M
2023-03-01 30.25 30.75 30.20 30.65 0.4M
2023-02-24 29.80 30.20 29.70 30.05 0.3M
2023-02-23 29.80 29.85 29.55 29.60 0.2M
2023-02-22 29.50 29.70 29.30 29.60 0.1M
2023-02-21 29.70 29.70 29.30 29.50 0.1M
2023-02-20 29.30 30.00 29.30 29.50 0.2M
2023-02-17 29.00 29.20 28.85 29.20 0.1M
2023-02-16 28.95 29.25 28.95 29.00 0.1M
2023-02-15 28.90 29.15 28.85 28.95 0.0M
2023-02-14 29.20 29.25 29.00 29.00 0.1M
2023-02-13 28.55 29.10 28.45 28.80 0.1M
2023-02-10 29.15 29.20 28.50 28.60 0.2M
2023-02-09 29.15 29.15 29.05 29.15 0.1M
2023-02-08 29.25 29.30 29.00 29.05 0.1M
2023-02-07 29.20 29.25 29.05 29.25 0.3M
2023-02-06 28.95 29.20 28.70 29.10 0.2M
2023-02-03 28.75 29.00 28.70 28.95 0.2M
2023-02-02 28.80 28.90 28.60 28.75 0.2M
2023-02-01 28.30 29.00 28.15 28.80 0.3M
2023-01-31 27.55 28.45 27.50 28.10 0.8M
2023-01-30 27.70 27.70 27.55 27.55 0.1M
2023-01-17 27.35 27.55 27.30 27.55 0.1M
2023-01-16 27.15 27.50 27.15 27.35 0.1M
2023-01-13 27.20 27.20 27.10 27.15 0.1M
2023-01-12 27.25 27.30 27.00 27.20 0.1M
2023-01-11 27.15 27.45 27.15 27.25 0.1M
2023-01-10 27.35 27.45 27.10 27.25 0.2M
2023-01-09 27.85 27.85 27.55 27.75 0.1M
2023-01-06 27.60 27.60 27.50 27.55 0.1M
2023-01-05 27.60 27.70 27.45 27.50 0.2M
2023-01-04 27.20 27.65 27.20 27.40 0.2M
2023-01-03 27.25 27.25 27.00 27.15 0.1M