Sumeeko Industries Co Ltd (2066)

2066
🏛️ 대만 →
61.80
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 90.60 91.00 90.20 91.00 0.0M
2023-12-28 91.00 92.40 90.40 91.00 0.0M
2023-12-27 91.30 91.80 90.50 91.50 0.0M
2023-12-26 90.40 91.50 90.00 90.20 0.0M
2023-12-25 91.00 91.00 88.90 90.20 0.0M
2023-12-22 93.00 93.50 90.60 90.60 0.0M
2023-12-21 93.00 93.70 91.60 92.80 0.0M
2023-12-20 92.30 93.70 92.30 92.30 0.0M
2023-12-19 91.50 92.60 89.70 92.60 0.0M
2023-12-18 92.90 93.00 90.50 91.50 0.0M
2023-12-15 94.20 94.50 92.30 92.30 0.0M
2023-12-14 93.00 94.40 92.50 93.90 0.0M
2023-12-13 90.00 91.70 90.00 90.80 0.0M
2023-12-12 92.30 92.90 88.80 90.00 0.0M
2023-12-11 92.70 93.70 91.60 92.30 0.0M
2023-12-08 93.00 93.40 91.10 92.00 0.0M
2023-12-07 92.50 93.70 91.40 91.50 0.0M
2023-12-06 91.60 93.40 90.50 92.00 0.0M
2023-12-05 93.00 93.00 90.90 91.40 0.0M
2023-12-04 94.60 95.30 93.10 93.20 0.0M
2023-12-01 96.10 96.10 94.30 94.40 0.0M
2023-11-30 96.30 96.40 93.80 95.60 0.0M
2023-11-29 94.00 95.80 94.00 95.30 0.0M
2023-11-28 93.90 95.40 93.00 93.80 0.0M
2023-11-27 86.90 93.00 86.90 91.10 0.0M
2023-11-24 87.20 88.40 86.60 86.90 0.0M
2023-11-23 88.00 89.20 86.00 86.30 0.0M
2023-11-22 88.60 89.40 87.70 87.70 0.0M
2023-11-21 85.80 89.60 85.60 89.10 0.0M
2023-11-20 87.10 87.20 84.90 85.80 0.0M
2023-11-17 83.00 87.00 83.00 86.50 0.0M
2023-11-16 83.20 83.20 81.50 82.40 0.0M
2023-11-15 80.50 83.70 80.50 82.50 0.0M
2023-11-14 79.50 79.90 78.30 79.90 0.0M
2023-11-13 79.60 80.80 79.40 79.90 0.0M
2023-11-10 79.80 80.80 79.20 80.40 0.0M
2023-11-09 79.00 79.30 78.20 78.80 0.0M
2023-11-08 79.50 79.60 78.90 79.10 0.0M
2023-11-07 79.00 79.90 78.80 79.60 0.0M
2023-11-06 76.40 79.50 76.20 79.00 0.0M
2023-11-03 75.50 76.20 75.50 75.80 0.0M
2023-11-02 75.50 76.00 75.50 75.50 0.0M
2023-11-01 74.90 75.00 74.50 74.80 0.0M
2023-10-31 76.00 76.50 74.00 74.50 0.0M
2023-10-30 76.60 76.60 75.90 76.00 0.0M
2023-10-27 76.00 76.70 76.00 76.60 0.0M
2023-10-26 77.10 77.50 76.20 76.30 0.0M
2023-10-25 77.00 77.80 77.00 77.40 0.0M
2023-10-24 76.40 77.00 74.10 76.80 0.0M
2023-10-23 76.50 77.50 76.30 76.90 0.0M
2023-10-20 77.70 77.70 75.90 77.50 0.0M
2023-10-19 77.50 78.50 77.50 78.30 0.0M
2023-10-18 79.50 79.50 78.00 78.00 0.0M
2023-10-17 80.40 80.90 79.40 79.70 0.0M
2023-10-16 81.50 81.70 80.00 80.10 0.0M
2023-10-13 82.50 82.50 81.40 82.40 0.0M
2023-10-12 81.90 83.00 81.90 81.90 0.0M
2023-10-11 84.20 84.20 81.30 82.00 0.0M
2023-10-06 84.40 85.00 83.30 85.00 0.0M
2023-10-05 84.30 84.90 84.10 84.50 0.0M
2023-10-04 84.50 84.60 84.10 84.10 0.0M
2023-10-03 84.60 85.20 84.30 85.20 0.0M
2023-10-02 84.40 84.90 83.90 84.70 0.0M
2023-09-28 83.30 84.20 83.10 84.20 0.0M
2023-09-27 83.30 83.70 83.00 83.50 0.0M
2023-09-26 84.90 85.10 83.70 83.70 0.0M
2023-09-25 84.20 84.90 83.80 84.90 0.0M
2023-09-22 85.00 85.00 84.00 84.20 0.0M
2023-09-21 87.00 87.20 85.00 85.00 0.0M
2023-09-20 89.10 89.40 87.60 88.00 0.0M
2023-09-19 87.60 89.90 87.60 89.10 0.0M
2023-09-18 86.80 87.40 86.60 87.10 0.0M
2023-09-15 88.00 88.00 87.10 87.50 0.0M
2023-09-14 86.80 88.00 86.80 87.50 0.0M
2023-09-13 85.80 87.50 85.40 86.80 0.0M
2023-09-12 85.50 86.00 84.90 85.30 0.0M
2023-09-11 87.40 87.40 83.90 84.80 0.0M
2023-09-08 88.00 88.90 87.80 88.20 0.0M
2023-09-07 88.10 89.50 88.00 89.10 0.0M
2023-09-06 87.00 90.00 86.50 89.30 0.0M
2023-09-05 86.10 86.80 85.80 86.00 0.0M
2023-09-04 85.40 86.20 84.80 85.60 0.0M
2023-09-01 84.10 85.80 83.40 85.40 0.0M
2023-08-31 81.50 83.30 81.10 83.30 0.0M
2023-08-30 82.00 82.00 81.00 81.50 0.0M
2023-08-29 81.90 81.90 80.80 81.00 0.0M
2023-08-28 82.00 82.40 81.20 81.70 0.0M
2023-08-25 80.00 82.50 79.50 82.00 0.0M
2023-08-24 80.10 81.00 79.80 80.60 0.0M
2023-08-23 82.80 85.30 82.70 84.40 0.0M
2023-08-22 84.20 84.60 82.90 82.90 0.0M
2023-08-21 84.00 84.70 82.90 84.00 0.0M
2023-08-18 85.50 86.10 83.60 84.10 0.0M
2023-08-17 83.20 85.90 83.00 85.50 0.0M
2023-08-16 82.10 84.40 81.50 83.80 0.0M
2023-08-15 83.50 84.50 82.80 83.30 0.0M
2023-08-14 86.00 86.00 81.80 81.90 0.0M
2023-08-11 86.00 88.00 84.70 85.60 0.0M
2023-08-10 94.00 94.00 87.60 87.60 0.0M
2023-08-09 93.50 95.70 93.40 94.00 0.0M
2023-08-08 94.80 94.90 93.40 94.00 0.0M
2023-08-07 95.00 95.70 92.50 94.80 0.0M
2023-08-04 93.60 94.90 92.60 94.80 0.0M
2023-08-02 98.70 98.70 93.80 94.20 0.0M
2023-08-01 97.40 98.40 95.70 97.00 0.0M
2023-07-31 102.00 103.00 96.70 97.30 0.0M
2023-07-28 102.00 103.50 101.00 101.50 0.0M
2023-07-27 101.50 103.00 101.50 102.50 0.0M
2023-07-26 105.00 105.00 101.00 101.00 0.0M
2023-07-25 102.50 103.50 100.50 102.50 0.0M
2023-07-24 107.00 107.00 101.00 102.00 0.0M
2023-07-21 103.50 105.50 103.00 104.50 0.0M
2023-07-20 101.00 106.50 101.00 105.00 0.0M
2023-07-19 103.50 105.50 99.70 100.00 0.0M
2023-07-18 101.50 104.00 99.10 103.00 0.0M
2023-07-17 108.00 108.00 100.50 101.00 0.0M
2023-07-14 107.00 110.00 106.00 108.50 0.0M
2023-07-13 105.50 107.50 104.00 105.00 0.0M
2023-07-12 103.00 108.50 103.00 104.50 0.0M
2023-07-11 104.50 105.00 101.00 103.00 0.0M
2023-07-10 100.00 105.00 97.10 103.00 0.0M
2023-07-07 97.00 102.00 96.30 102.00 0.0M
2023-07-06 99.80 101.00 96.60 96.70 0.0M
2023-07-05 95.70 99.90 95.70 99.20 0.0M
2023-07-04 94.70 95.50 93.70 95.50 0.0M
2023-07-03 93.90 94.70 93.30 94.50 0.0M
2023-06-30 93.00 93.30 92.10 93.20 0.0M
2023-06-29 93.70 95.40 92.60 92.70 0.0M
2023-06-28 92.60 94.00 92.60 93.70 0.0M
2023-06-27 94.00 94.90 92.30 92.50 0.0M
2023-06-26 95.60 95.60 94.10 94.20 0.0M
2023-06-21 95.80 96.50 94.50 96.30 0.0M
2023-06-20 98.60 98.60 95.40 95.40 0.0M
2023-06-19 101.50 102.00 98.00 98.00 0.0M
2023-06-16 102.00 109.50 100.00 102.00 0.0M
2023-06-15 97.90 100.50 96.70 100.50 0.0M
2023-06-14 92.70 95.80 92.70 95.40 0.0M
2023-06-13 91.00 92.40 91.00 92.30 0.0M
2023-06-12 92.50 92.50 90.60 91.30 0.0M
2023-06-09 92.00 92.90 91.40 92.90 0.0M
2023-06-08 93.50 94.60 91.90 91.90 0.0M
2023-06-07 92.90 93.40 92.50 92.90 0.0M
2023-06-06 92.60 93.40 91.40 92.40 0.0M
2023-06-05 92.10 93.00 91.20 92.40 0.0M
2023-06-02 92.80 93.40 91.00 91.30 0.0M
2023-06-01 94.90 94.90 92.30 92.70 0.0M
2023-05-31 94.10 94.80 93.50 93.90 0.0M
2023-05-30 95.80 96.60 94.20 94.20 0.0M
2023-05-29 94.50 95.70 94.20 95.70 0.0M
2023-05-26 99.00 99.10 93.50 93.80 0.0M
2023-05-25 95.00 96.90 94.70 96.90 0.0M
2023-05-24 95.00 95.70 94.10 95.00 0.0M
2023-05-23 95.10 95.60 94.10 94.80 0.0M
2023-05-22 96.00 96.00 94.50 95.40 0.0M
2023-05-19 95.70 97.30 94.50 95.10 0.0M
2023-05-18 94.50 94.50 92.10 94.10 0.0M
2023-05-17 94.50 95.10 93.50 93.70 0.0M
2023-05-16 91.00 95.60 91.00 95.00 0.0M
2023-05-15 91.00 92.90 89.50 91.00 0.0M
2023-05-12 88.20 91.10 87.60 90.30 0.0M
2023-05-11 91.00 91.00 85.40 85.80 0.0M
2023-05-10 93.30 95.00 93.00 94.60 0.0M
2023-05-09 96.50 96.50 93.20 93.30 0.0M
2023-05-08 97.20 97.30 96.20 96.40 0.0M
2023-05-05 95.40 96.90 94.10 96.90 0.0M
2023-05-04 94.50 95.10 93.60 94.90 0.0M
2023-05-03 95.90 96.40 94.60 94.70 0.0M
2023-05-02 94.30 95.50 94.00 95.50 0.0M
2023-04-28 93.70 95.10 93.20 95.10 0.0M
2023-04-27 92.70 93.50 91.20 92.50 0.0M
2023-04-26 90.60 93.00 90.60 92.50 0.0M
2023-04-25 95.50 95.50 90.10 92.20 0.0M
2023-04-24 94.50 95.70 93.80 95.00 0.0M
2023-04-21 98.50 98.60 94.00 95.30 0.0M
2023-04-20 102.00 102.00 96.00 98.20 0.0M
2023-04-19 102.00 104.50 100.50 101.50 0.0M
2023-04-18 104.50 104.50 99.10 99.70 0.0M
2023-04-17 96.90 104.00 96.00 103.00 0.0M
2023-04-14 97.90 103.50 95.40 96.00 0.0M
2023-04-13 92.70 94.20 91.10 94.20 0.0M
2023-04-12 92.00 93.00 91.50 91.80 0.0M
2023-04-11 93.00 93.20 91.50 91.90 0.0M
2023-04-10 93.30 94.80 92.00 92.50 0.0M
2023-04-07 88.60 91.00 88.20 90.70 0.0M
2023-04-06 88.50 88.70 87.60 88.20 0.0M
2023-03-31 88.50 88.50 87.20 87.60 0.0M
2023-03-30 88.00 89.40 87.00 87.40 0.0M
2023-03-29 86.10 86.20 85.50 85.50 0.0M
2023-03-28 88.30 88.30 86.00 86.10 0.0M
2023-03-27 87.60 88.40 87.20 88.20 0.0M
2023-03-24 89.20 89.40 86.90 88.70 0.0M
2023-03-23 85.10 88.50 85.00 88.50 0.0M
2023-03-22 85.30 85.80 84.80 85.10 0.0M
2023-03-21 84.90 85.30 84.50 84.70 0.0M
2023-03-20 84.50 85.00 84.50 84.90 0.0M
2023-03-17 84.40 85.20 84.00 84.60 0.0M
2023-03-16 84.80 84.90 83.50 83.50 0.0M
2023-03-15 85.60 86.10 84.60 85.00 0.0M
2023-03-14 85.10 85.90 84.20 85.50 0.0M
2023-03-13 87.50 87.50 84.00 85.70 0.0M
2023-03-10 88.50 88.50 86.80 88.40 0.0M
2023-03-09 90.40 91.50 88.50 88.90 0.0M
2023-03-08 90.50 91.20 89.70 90.00 0.0M
2023-03-07 90.00 91.10 90.00 91.00 0.0M
2023-03-06 88.10 90.40 88.00 90.00 0.0M
2023-03-03 89.00 89.80 87.20 87.70 0.0M
2023-03-02 87.50 89.00 86.40 88.80 0.0M
2023-03-01 85.00 87.50 84.90 87.50 0.0M
2023-02-24 84.30 84.40 83.80 84.20 0.0M
2023-02-23 83.80 84.50 83.60 83.80 0.0M
2023-02-22 85.60 85.60 82.00 83.80 0.0M
2023-02-21 87.30 87.80 86.30 86.30 0.0M
2023-02-20 86.60 88.00 86.50 87.30 0.0M
2023-02-17 86.30 86.70 85.50 86.20 0.0M
2023-02-16 85.00 86.50 85.00 85.90 0.0M
2023-02-15 86.10 86.60 84.90 85.30 0.0M
2023-02-14 85.30 86.70 85.20 86.00 0.0M
2023-02-13 85.10 86.30 84.50 85.90 0.0M
2023-02-10 85.40 86.30 84.00 84.80 0.0M
2023-02-09 86.50 86.50 84.70 85.40 0.0M
2023-02-08 87.00 87.00 83.10 85.50 0.0M
2023-02-07 82.40 82.50 81.70 82.30 0.0M
2023-02-06 81.60 82.90 80.70 81.60 0.0M
2023-02-03 81.20 81.30 80.70 80.90 0.0M
2023-02-02 82.00 82.40 80.70 81.80 0.0M
2023-02-01 78.90 81.90 78.70 81.80 0.0M
2023-01-31 77.30 78.90 77.10 78.80 0.0M
2023-01-30 74.70 78.10 74.70 77.20 0.0M
2023-01-17 74.20 74.70 73.70 74.30 0.0M
2023-01-16 73.90 74.00 73.40 73.90 0.0M
2023-01-13 73.70 74.00 72.90 73.90 0.0M
2023-01-12 74.00 74.00 72.80 73.10 0.0M
2023-01-11 74.50 74.80 74.10 74.20 0.0M
2023-01-10 74.30 74.50 73.90 74.40 0.0M
2023-01-09 75.00 75.00 74.00 74.30 0.0M
2023-01-06 73.90 74.50 73.60 74.30 0.0M
2023-01-05 74.30 74.30 73.30 73.90 0.0M
2023-01-04 73.10 74.20 72.60 74.00 0.0M
2023-01-03 73.20 73.30 72.40 73.00 0.0M