Sun Race Sturmey-Archer Inc (1526)

1526
🏛️ 대만 →
17.15
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
2022-12-30 40.65 40.80 40.50 40.55 0.1M
2022-12-29 40.70 40.70 40.05 40.60 0.1M
2022-12-28 41.00 41.10 40.40 40.70 0.2M
2022-12-27 40.85 41.25 40.80 40.90 0.1M
2022-12-26 41.10 41.10 40.80 40.85 0.2M
2022-12-23 41.00 41.10 40.60 41.10 0.1M
2022-12-22 41.25 41.55 41.25 41.35 0.1M
2022-12-21 41.10 41.50 40.75 40.90 0.3M
2022-12-20 41.90 42.00 41.05 41.15 0.5M
2022-12-19 42.80 42.80 41.80 41.90 0.6M
2022-12-16 43.60 43.60 42.95 43.00 0.5M
2022-12-15 44.10 44.60 44.00 44.10 0.3M
2022-12-14 44.00 44.10 43.25 44.00 0.5M
2022-12-13 45.50 45.50 43.20 44.00 1.8M
2022-12-12 45.25 46.75 45.00 46.55 0.7M
2022-12-09 45.45 45.75 45.20 45.20 0.2M
2022-12-08 45.10 45.40 44.95 45.20 0.1M
2022-12-07 45.75 45.75 44.80 45.05 0.4M
2022-12-06 46.50 46.75 45.60 45.65 0.3M
2022-12-05 46.60 46.90 46.35 46.35 0.5M
2022-12-02 45.80 46.50 45.80 46.30 0.4M
2022-12-01 46.00 46.25 45.80 46.00 0.4M
2022-11-30 45.35 45.70 45.35 45.65 0.3M
2022-11-29 44.45 45.60 44.45 45.35 0.3M
2022-11-28 44.20 44.90 44.20 44.60 0.2M
2022-11-25 44.65 44.90 44.10 44.25 0.4M
2022-11-24 44.45 44.90 44.45 44.65 0.2M
2022-11-23 44.25 44.80 44.25 44.45 0.2M
2022-11-22 44.10 44.50 44.10 44.20 0.2M
2022-11-21 45.35 45.35 44.40 44.40 0.5M
2022-11-18 46.35 46.75 46.30 46.50 0.6M
2022-11-17 45.65 46.30 45.65 46.05 0.3M
2022-11-16 46.20 46.40 45.65 45.65 0.3M
2022-11-15 46.05 46.25 45.60 46.15 0.3M
2022-11-14 45.25 46.00 45.05 46.00 0.7M
2022-11-11 46.45 47.75 45.15 45.25 2.3M
2022-11-10 47.70 48.00 47.50 47.60 0.3M
2022-11-09 47.80 48.35 47.70 47.85 0.6M
2022-11-08 48.20 48.25 47.40 47.45 0.4M
2022-11-07 47.70 48.20 47.35 47.55 0.8M
2022-11-04 46.50 49.40 46.50 47.60 2.3M
2022-11-03 44.65 45.05 44.00 44.95 0.2M
2022-11-02 44.60 45.40 44.60 45.15 0.3M
2022-11-01 44.05 44.85 43.65 44.85 0.3M
2022-10-31 43.60 44.45 43.60 44.25 0.3M
2022-10-28 43.65 44.25 43.05 43.20 0.3M
2022-10-27 42.50 44.30 42.50 44.10 0.5M
2022-10-26 43.25 43.40 42.30 42.60 0.4M
2022-10-25 44.00 44.00 42.00 42.90 0.5M
2022-10-24 44.65 45.25 43.70 43.80 0.6M
2022-10-21 47.60 47.60 43.90 44.15 2.3M
2022-10-20 48.80 48.80 47.65 48.10 0.3M
2022-10-19 50.30 50.80 49.00 49.00 0.4M
2022-10-18 49.50 50.70 48.60 50.30 0.5M
2022-10-17 48.60 48.75 46.80 48.45 0.5M
2022-10-14 48.30 49.60 48.30 48.95 0.2M
2022-10-13 50.40 50.70 46.95 46.95 1.1M
2022-10-12 50.10 50.80 49.30 50.70 0.4M
2022-10-11 49.00 50.80 48.00 50.20 0.6M
2022-10-07 49.55 49.90 49.15 49.60 0.4M
2022-10-06 50.10 50.50 49.45 49.90 0.3M
2022-10-05 50.50 51.30 50.10 50.10 0.5M
2022-10-04 49.40 50.20 49.05 49.80 0.4M
2022-10-03 49.00 49.95 48.30 48.70 0.4M
2022-09-30 49.80 50.20 48.50 50.20 0.4M
2022-09-29 49.50 51.30 49.50 50.30 0.6M
2022-09-28 52.50 52.50 49.20 49.20 0.8M
2022-09-27 52.00 52.80 51.70 52.50 0.4M
2022-09-26 54.30 54.60 51.90 52.10 1.1M
2022-09-23 54.80 55.40 54.20 54.70 0.5M
2022-09-22 54.50 55.50 54.10 54.80 0.9M
2022-09-21 56.00 56.30 54.50 55.10 0.7M
2022-09-20 56.50 57.10 56.10 56.30 0.5M
2022-09-19 57.40 58.50 56.00 56.20 0.8M
2022-09-16 57.70 57.80 56.90 57.00 0.3M
2022-09-15 57.40 58.00 57.20 57.20 0.4M
2022-09-14 56.00 59.00 55.60 57.40 1.5M
2022-09-13 59.30 61.00 56.80 57.00 3.3M
2022-09-12 58.90 59.50 57.80 58.30 0.7M
2022-09-08 57.60 58.50 57.40 58.30 0.7M
2022-09-07 56.50 57.70 56.20 57.40 0.9M
2022-09-06 58.90 59.00 56.50 56.50 1.4M
2022-09-05 59.60 59.60 56.90 58.80 1.1M
2022-09-02 59.00 60.00 57.70 58.60 1.2M
2022-09-01 59.30 60.00 58.50 58.70 1.2M
2022-08-31 58.90 59.80 58.30 59.10 1.0M
2022-08-30 57.70 60.00 57.60 58.80 1.7M
2022-08-29 57.50 58.60 56.60 57.60 1.7M
2022-08-26 55.60 59.70 55.20 57.80 5.0M
2022-08-25 56.20 57.70 54.60 55.30 3.4M
2022-08-24 55.40 55.70 54.50 55.70 1.5M
2022-08-23 53.40 55.30 53.30 54.80 2.2M
2022-08-22 52.10 54.70 52.10 53.30 2.3M
2022-08-19 53.80 53.90 52.00 52.60 1.4M
2022-08-18 52.80 54.30 52.30 53.50 1.9M
2022-08-17 52.20 53.40 52.20 52.80 1.3M
2022-08-16 52.50 53.60 52.10 52.20 2.1M
2022-08-15 52.50 53.00 51.10 52.50 2.5M
2022-08-12 49.80 52.00 49.80 51.60 1.8M
2022-08-11 50.30 51.40 48.75 50.60 3.1M
2022-08-10 50.30 51.50 49.50 51.00 2.7M
2022-08-09 49.40 51.70 47.55 50.30 5.8M
2022-08-08 48.00 48.05 47.05 48.05 4.2M
2022-08-05 42.60 43.75 42.30 43.70 0.4M
2022-08-04 42.20 42.20 41.25 42.00 0.2M
2022-08-03 42.45 42.80 42.10 42.20 0.2M
2022-08-02 42.65 42.70 42.20 42.45 0.2M
2022-08-01 42.50 43.20 42.00 43.05 0.2M
2022-07-29 41.80 42.50 41.80 42.50 0.1M
2022-07-28 42.85 42.95 41.65 41.75 0.4M
2022-07-27 42.95 43.00 42.60 42.85 0.2M
2022-07-26 43.25 43.45 42.80 42.95 0.1M
2022-07-25 42.90 43.30 42.90 43.20 0.1M
2022-07-22 43.25 43.50 42.50 43.10 0.2M
2022-07-21 42.45 42.75 42.00 42.55 0.1M
2022-07-20 42.45 43.10 42.30 42.40 0.3M
2022-07-19 41.00 42.35 41.00 42.20 0.2M
2022-07-18 41.10 41.30 40.95 41.00 0.2M
2022-07-15 40.90 41.55 40.45 40.95 0.3M
2022-07-14 40.40 41.30 40.40 40.75 0.2M
2022-07-13 40.30 41.60 40.30 40.40 0.4M
2022-07-12 42.50 42.50 40.90 41.90 0.7M
2022-07-11 42.70 43.65 42.55 42.90 0.5M
2022-07-08 42.00 42.90 41.80 42.05 0.2M
2022-07-07 41.25 42.00 40.10 41.45 0.3M
2022-07-06 42.80 42.80 41.15 41.15 0.3M
2022-07-05 43.35 43.70 42.50 42.80 0.3M
2022-07-04 43.95 44.05 42.40 42.70 0.4M
2022-07-01 45.50 45.70 43.80 43.95 0.6M
2022-06-30 46.50 46.50 45.50 45.75 0.3M
2022-06-29 46.55 46.95 46.40 46.95 0.1M
2022-06-28 47.80 47.80 46.75 46.85 0.2M
2022-06-27 46.75 47.75 46.75 47.55 0.5M
2022-06-24 45.30 46.90 45.30 46.25 0.3M
2022-06-23 45.80 45.90 44.55 45.10 0.3M
2022-06-22 46.60 46.60 45.15 45.15 0.3M
2022-06-21 45.20 46.60 45.20 46.35 0.5M
2022-06-20 46.75 47.00 45.05 45.15 0.5M
2022-06-17 46.50 46.95 46.30 46.60 0.3M
2022-06-16 48.10 48.35 47.20 47.25 0.3M
2022-06-15 48.45 48.70 47.50 47.90 0.3M
2022-06-14 49.10 49.20 47.50 48.20 0.4M
2022-06-13 49.90 50.00 49.20 49.20 0.3M
2022-06-10 50.40 50.50 49.75 50.20 0.4M
2022-06-09 50.20 50.50 49.75 49.85 0.3M
2022-06-08 49.55 51.40 49.30 49.65 1.1M
2022-06-07 48.25 49.75 48.00 49.45 0.4M
2022-06-06 49.90 49.90 48.50 48.55 0.5M
2022-06-02 49.75 50.00 49.30 49.90 0.3M
2022-06-01 48.80 50.20 48.80 49.30 0.8M
2022-05-31 48.40 48.60 48.35 48.50 0.1M
2022-05-30 48.35 48.60 48.05 48.40 0.2M
2022-05-27 48.00 48.30 47.70 48.00 0.1M
2022-05-26 48.30 48.40 47.65 47.75 0.1M
2022-05-25 48.15 48.40 48.00 48.00 0.2M
2022-05-24 49.20 49.20 48.15 48.35 0.1M
2022-05-23 48.95 48.95 48.25 48.60 0.1M
2022-05-20 48.40 48.80 48.10 48.30 0.1M
2022-05-19 47.70 48.05 47.35 47.80 0.2M
2022-05-18 48.85 49.00 48.60 48.70 0.2M
2022-05-17 47.95 49.00 47.30 48.70 0.4M
2022-05-16 46.75 47.85 46.50 47.35 0.3M
2022-05-13 45.90 46.85 45.75 46.10 0.1M
2022-05-12 45.65 46.85 45.60 45.65 0.1M
2022-05-11 47.05 47.05 46.45 46.45 0.1M
2022-05-10 45.90 47.25 45.25 47.00 0.1M
2022-05-09 47.40 47.40 45.90 46.05 0.2M
2022-05-06 46.50 47.80 45.70 47.40 0.5M
2022-05-05 45.85 46.45 45.85 46.00 0.1M
2022-05-04 45.40 45.95 45.35 45.85 0.1M
2022-05-03 45.40 45.40 44.70 45.25 0.1M
2022-04-29 45.20 45.60 45.20 45.40 0.1M
2022-04-28 45.70 45.80 45.20 45.20 0.1M
2022-04-27 44.80 45.95 44.25 45.30 0.2M
2022-04-25 46.70 47.15 45.40 45.65 0.2M
2022-04-22 47.20 47.20 46.65 46.70 0.1M
2022-04-21 47.20 47.75 46.90 47.15 0.1M
2022-04-20 46.80 46.95 46.60 46.75 0.1M
2022-04-19 46.85 46.85 46.30 46.45 0.1M
2022-04-18 46.60 47.45 46.40 46.45 0.1M
2022-04-15 47.55 47.55 47.00 47.05 0.1M
2022-04-14 47.65 47.80 47.20 47.60 0.1M
2022-04-13 47.00 47.60 47.00 47.60 0.1M
2022-04-12 47.20 47.25 46.80 47.00 0.1M
2022-04-11 47.50 49.00 47.10 47.20 0.3M
2022-04-08 46.35 46.65 46.10 46.50 0.1M
2022-04-07 47.40 47.40 45.90 45.95 0.3M
2022-04-06 48.10 48.15 47.00 47.05 0.3M
2022-04-01 48.20 48.25 47.80 48.10 0.2M
2022-03-31 48.25 48.50 48.20 48.20 0.1M
2022-03-30 48.00 48.80 47.95 48.20 0.3M
2022-03-29 48.15 48.40 47.60 47.65 0.2M
2022-03-28 48.30 48.30 47.75 48.15 0.2M
2022-03-25 49.00 49.50 48.00 48.45 0.2M
2022-03-24 49.00 49.00 48.55 48.65 0.1M
2022-03-23 49.45 49.45 48.70 49.00 0.1M
2022-03-22 49.20 49.50 49.00 49.25 0.2M
2022-03-21 48.25 49.65 48.25 49.35 0.4M
2022-03-18 48.20 48.75 48.15 48.20 0.2M
2022-03-17 47.75 48.30 47.25 48.20 0.3M
2022-03-16 47.75 47.75 46.90 47.00 0.1M
2022-03-15 48.15 48.15 47.10 47.10 0.1M
2022-03-14 47.25 48.15 47.25 48.15 0.2M
2022-03-11 46.45 47.90 46.45 47.25 0.2M
2022-03-10 46.50 46.60 45.40 46.40 0.2M
2022-03-09 44.65 45.40 44.55 45.10 0.2M
2022-03-08 44.00 45.40 44.00 44.35 0.4M
2022-03-07 47.65 47.65 45.30 45.65 0.5M
2022-03-04 47.95 47.95 47.55 47.60 0.2M
2022-03-03 48.45 48.70 47.80 48.10 0.1M
2022-03-02 48.30 48.30 47.40 47.95 0.2M
2022-03-01 47.55 48.45 47.55 48.30 0.1M
2022-02-25 46.80 47.95 46.80 47.40 0.2M
2022-02-24 48.30 48.30 46.85 47.25 0.4M
2022-02-23 48.25 48.75 48.15 48.70 0.1M
2022-02-22 48.75 48.95 47.80 48.35 0.4M
2022-02-21 48.50 49.25 48.50 48.90 0.2M
2022-02-18 49.15 49.40 48.20 48.90 0.2M
2022-02-17 49.30 50.00 49.15 49.15 0.2M
2022-02-16 50.40 50.40 49.55 49.55 0.2M
2022-02-15 48.60 49.35 48.40 49.00 0.1M
2022-02-14 49.00 49.50 48.60 49.05 0.2M
2022-02-11 49.60 50.20 49.25 49.80 0.3M
2022-02-10 50.60 51.70 50.00 50.40 0.6M
2022-02-09 49.55 50.70 49.55 50.50 0.5M
2022-02-08 48.25 49.50 48.25 49.45 0.3M
2022-02-07 47.25 48.30 47.25 48.30 0.3M
2022-01-26 46.45 47.25 46.35 47.00 0.2M
2022-01-25 47.00 47.15 46.45 46.45 0.5M
2022-01-24 47.10 47.55 46.30 47.15 0.5M
2022-01-21 48.70 48.90 47.65 47.75 0.7M
2022-01-20 49.65 49.90 48.85 49.25 0.5M
2022-01-19 50.50 50.50 49.20 49.50 0.9M
2022-01-18 51.20 52.40 50.50 50.50 0.5M
2022-01-17 50.50 51.60 50.20 51.20 0.4M
2022-01-14 52.00 52.30 50.20 50.40 0.9M
2022-01-13 54.00 55.80 52.50 52.50 2.2M
2022-01-12 53.10 54.50 52.30 53.90 1.3M
2022-01-11 54.90 55.30 51.40 53.80 4.4M
2022-01-10 50.70 54.70 50.20 54.70 4.6M
2022-01-07 50.40 50.60 49.00 49.80 0.4M
2022-01-06 49.60 50.00 49.20 49.80 0.2M
2022-01-05 50.40 51.20 49.80 49.80 0.5M
2022-01-04 50.40 50.50 49.80 50.40 0.3M
2022-01-03 48.95 50.20 48.95 49.95 0.7M