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
2023-12-29 33.10 33.15 33.00 33.15 0.0M
2023-12-28 32.80 33.10 32.80 33.10 0.0M
2023-12-27 32.80 32.85 32.70 32.75 0.0M
2023-12-26 32.85 32.85 32.65 32.85 0.0M
2023-12-25 33.30 33.30 32.90 32.90 0.0M
2023-12-22 33.05 33.10 32.90 32.95 0.0M
2023-12-21 33.50 33.50 33.20 33.20 0.0M
2023-12-20 33.10 33.55 32.90 33.55 0.0M
2023-12-19 33.35 33.40 33.10 33.10 0.0M
2023-12-18 33.50 33.55 33.40 33.40 0.0M
2023-12-15 33.30 33.55 33.30 33.55 0.0M
2023-12-14 33.45 33.45 33.35 33.40 0.0M
2023-12-13 33.35 33.50 33.10 33.25 0.1M
2023-12-12 33.80 33.80 33.50 33.70 0.1M
2023-12-11 33.95 33.95 33.55 33.80 0.0M
2023-12-08 34.20 34.25 34.15 34.20 0.0M
2023-12-07 34.60 34.60 34.00 34.20 0.1M
2023-12-06 34.25 34.25 33.95 34.10 0.1M
2023-12-05 34.45 34.45 34.15 34.25 0.0M
2023-12-04 34.00 34.45 34.00 34.45 0.1M
2023-12-01 33.80 34.00 33.80 34.00 0.0M
2023-11-30 33.65 33.90 33.65 33.85 0.0M
2023-11-29 33.80 33.90 33.60 33.65 0.1M
2023-11-28 34.10 34.45 34.00 34.35 0.1M
2023-11-27 34.20 34.20 33.90 34.10 0.1M
2023-11-24 34.15 34.15 34.00 34.10 0.1M
2023-11-23 34.35 34.35 33.80 34.10 0.1M
2023-11-22 34.00 34.00 33.60 34.00 0.1M
2023-11-21 34.00 34.00 33.50 33.60 0.1M
2023-11-20 34.00 34.15 33.50 34.00 0.1M
2023-11-17 33.30 34.10 33.30 34.00 0.3M
2023-11-16 32.85 33.10 32.85 33.10 0.1M
2023-11-15 32.30 32.85 32.30 32.65 0.1M
2023-11-14 32.00 32.20 31.80 32.10 0.1M
2023-11-13 32.00 32.00 31.60 32.00 0.0M
2023-11-10 32.10 32.10 31.90 32.10 0.0M
2023-11-09 32.00 32.10 31.90 32.10 0.0M
2023-11-08 31.80 32.00 31.80 32.00 0.0M
2023-11-07 32.00 32.05 31.70 31.90 0.1M
2023-11-06 31.20 32.10 31.20 32.00 0.2M
2023-11-03 30.30 31.20 30.30 30.85 0.1M
2023-11-02 29.95 30.30 29.95 30.15 0.1M
2023-11-01 29.70 29.95 29.70 29.85 0.1M
2023-10-31 30.45 30.45 29.70 29.85 0.1M
2023-10-30 30.15 30.40 30.10 30.25 0.0M
2023-10-27 30.00 30.65 30.00 30.15 0.1M
2023-10-26 30.35 30.45 29.95 29.95 0.1M
2023-10-25 30.05 30.50 30.05 30.50 0.0M
2023-10-24 30.40 30.45 30.00 30.30 0.1M
2023-10-23 30.70 30.80 30.50 30.50 0.1M
2023-10-20 31.05 31.05 29.30 30.75 0.2M
2023-10-19 31.60 31.60 30.90 31.15 0.3M
2023-10-18 32.90 32.90 31.50 32.00 0.3M
2023-10-17 33.40 33.40 32.95 33.00 0.1M
2023-10-16 33.90 33.90 33.40 33.45 0.1M
2023-10-13 34.00 34.15 33.70 33.80 0.1M
2023-10-12 33.90 33.95 33.80 33.85 0.2M
2023-10-11 34.70 34.70 34.05 34.10 0.1M
2023-10-06 33.95 34.75 33.95 34.70 0.1M
2023-10-05 33.95 34.20 33.90 34.05 0.0M
2023-10-04 33.90 33.95 33.85 33.95 0.1M
2023-10-03 33.95 34.15 33.90 33.95 0.0M
2023-10-02 33.95 34.05 33.95 33.95 0.0M
2023-09-28 34.00 34.05 33.95 33.95 0.0M
2023-09-27 34.00 34.00 33.95 34.00 0.0M
2023-09-26 34.25 34.25 34.00 34.10 0.0M
2023-09-25 34.35 34.35 34.15 34.20 0.0M
2023-09-22 34.70 34.70 33.85 34.10 0.2M
2023-09-21 34.70 34.75 34.45 34.55 0.1M
2023-09-20 34.65 34.95 34.60 34.75 0.2M
2023-09-19 34.90 35.10 34.60 34.60 0.1M
2023-09-18 34.95 35.00 34.70 34.85 0.1M
2023-09-15 35.25 35.25 34.90 34.95 0.1M
2023-09-14 34.90 35.25 34.90 35.25 0.0M
2023-09-13 34.85 34.95 34.85 34.90 0.0M
2023-09-12 34.70 35.15 34.30 35.15 0.1M
2023-09-11 35.35 35.40 34.90 34.95 0.1M
2023-09-08 35.70 35.70 35.50 35.60 0.0M
2023-09-07 36.00 36.05 36.00 36.00 0.0M
2023-09-06 36.40 36.50 36.05 36.05 0.1M
2023-09-05 36.30 36.35 36.10 36.25 0.0M
2023-09-04 35.85 36.70 35.75 36.20 0.2M
2023-09-01 35.95 36.10 35.75 36.00 0.1M
2023-08-31 35.20 36.10 35.15 35.95 0.1M
2023-08-30 34.90 35.20 34.70 35.05 0.1M
2023-08-29 35.65 35.65 35.15 35.20 0.0M
2023-08-28 35.55 35.80 35.40 35.55 0.0M
2023-08-25 35.65 36.00 35.55 35.60 0.1M
2023-08-24 36.00 36.00 35.60 35.70 0.1M
2023-08-23 36.00 36.20 35.80 35.80 0.1M
2023-08-22 35.80 36.00 35.70 35.85 0.1M
2023-08-21 35.10 35.70 35.10 35.60 0.0M
2023-08-18 34.80 35.65 34.55 35.10 0.1M
2023-08-17 34.35 35.00 34.35 34.70 0.1M
2023-08-16 34.10 34.65 34.00 34.35 0.0M
2023-08-15 34.10 35.00 34.10 34.90 0.1M
2023-08-14 35.55 35.55 34.00 34.10 0.3M
2023-08-11 35.60 35.60 35.50 35.55 0.1M
2023-08-10 35.90 35.90 35.65 35.70 0.1M
2023-08-09 35.85 35.95 35.75 35.80 0.1M
2023-08-08 36.05 36.40 35.90 36.00 0.1M
2023-08-07 36.20 36.20 36.00 36.05 0.0M
2023-08-04 36.20 36.40 35.90 36.20 0.1M
2023-08-02 36.65 36.90 35.40 36.05 0.2M
2023-08-01 36.65 36.65 36.50 36.65 0.0M
2023-07-31 36.90 36.95 36.60 36.65 0.1M
2023-07-28 37.05 37.05 36.80 36.90 0.1M
2023-07-27 37.45 37.50 37.20 37.35 0.1M
2023-07-26 36.30 37.40 36.30 37.20 0.1M
2023-07-25 36.00 36.70 36.00 36.45 0.0M
2023-07-24 36.30 36.35 35.80 35.95 0.1M
2023-07-21 36.85 36.85 36.20 36.35 0.1M
2023-07-20 35.45 36.95 35.40 36.85 0.2M
2023-07-19 36.55 36.55 35.40 35.45 0.5M
2023-07-18 37.60 37.60 36.25 36.55 0.4M
2023-07-17 37.95 37.95 37.50 37.60 0.4M
2023-07-14 38.00 38.15 37.95 37.95 0.1M
2023-07-13 38.05 38.30 37.95 38.00 0.2M
2023-07-12 38.30 38.30 38.00 38.05 0.1M
2023-07-11 38.60 38.60 38.20 38.25 0.1M
2023-07-10 38.50 38.50 37.90 38.20 0.1M
2023-07-07 39.20 39.20 38.50 38.50 0.4M
2023-07-06 39.15 39.45 39.15 39.20 0.1M
2023-07-05 39.20 39.50 39.20 39.30 0.1M
2023-07-04 39.40 39.40 38.95 39.00 0.2M
2023-07-03 39.50 39.50 39.20 39.20 0.2M
2023-06-30 39.10 39.35 39.00 39.20 0.1M
2023-06-29 39.40 39.45 39.00 39.00 0.1M
2023-06-28 38.90 39.35 38.90 39.15 0.1M
2023-06-27 38.70 39.10 38.70 38.90 0.1M
2023-06-26 39.35 39.35 38.35 38.70 0.4M
2023-06-21 39.65 39.65 39.10 39.35 0.4M
2023-06-20 39.60 39.95 39.60 39.65 0.2M
2023-06-19 39.90 40.35 39.90 39.95 0.2M
2023-06-16 41.45 41.75 41.00 41.40 0.3M
2023-06-15 41.60 41.85 41.10 41.40 0.2M
2023-06-14 40.50 41.40 40.30 41.40 0.3M
2023-06-13 40.40 40.40 40.00 40.20 0.3M
2023-06-12 41.15 41.15 40.30 40.40 0.5M
2023-06-09 41.80 41.95 41.50 41.65 0.1M
2023-06-08 41.75 42.10 41.70 41.80 0.2M
2023-06-07 41.20 41.65 41.20 41.65 0.2M
2023-06-06 41.40 41.50 41.10 41.20 0.2M
2023-06-05 41.40 41.50 41.30 41.30 0.1M
2023-06-02 41.45 41.70 41.40 41.45 0.2M
2023-06-01 41.10 41.40 41.00 41.30 0.1M
2023-05-31 40.80 41.30 40.75 41.10 0.1M
2023-05-30 40.85 41.10 40.70 40.85 0.2M
2023-05-29 41.10 41.30 40.75 40.85 0.2M
2023-05-26 41.45 41.45 41.00 41.10 0.1M
2023-05-25 41.20 41.45 41.00 41.25 0.1M
2023-05-24 41.15 41.40 41.05 41.20 0.1M
2023-05-23 40.95 41.30 40.80 41.15 0.2M
2023-05-22 40.65 40.75 40.45 40.70 0.2M
2023-05-19 40.20 40.35 40.15 40.30 0.1M
2023-05-18 40.40 40.45 40.10 40.20 0.1M
2023-05-17 40.30 40.55 40.20 40.20 0.2M
2023-05-16 39.95 40.35 39.95 40.30 0.1M
2023-05-15 39.90 39.90 39.70 39.85 0.0M
2023-05-12 39.35 39.90 39.35 39.90 0.1M
2023-05-11 39.70 39.85 39.40 39.40 0.2M
2023-05-10 39.55 39.95 39.50 39.70 0.1M
2023-05-09 40.20 40.20 39.35 39.60 0.2M
2023-05-08 40.15 40.25 40.00 40.00 0.1M
2023-05-05 40.45 40.50 40.00 40.00 0.1M
2023-05-04 40.05 40.55 39.90 40.15 0.2M
2023-05-03 40.05 40.35 39.95 40.05 0.1M
2023-05-02 40.00 40.15 39.95 40.05 0.1M
2023-04-28 40.05 40.45 40.00 40.00 0.1M
2023-04-27 39.90 40.00 39.50 39.90 0.2M
2023-04-26 39.80 40.00 39.50 39.80 0.2M
2023-04-25 40.25 40.75 39.80 39.80 0.4M
2023-04-24 40.20 40.50 40.00 40.25 0.2M
2023-04-21 40.70 40.85 40.40 40.40 0.3M
2023-04-20 41.60 41.60 40.80 40.85 0.5M
2023-04-19 41.90 41.90 41.50 41.60 0.2M
2023-04-18 42.00 42.05 41.65 41.80 0.3M
2023-04-17 42.35 42.35 41.80 42.05 0.2M
2023-04-14 42.40 42.70 41.95 42.00 0.5M
2023-04-13 43.00 43.00 41.95 42.05 0.6M
2023-04-12 42.40 43.35 42.40 43.20 0.6M
2023-04-11 41.85 42.55 41.85 42.40 0.2M
2023-04-10 42.15 42.15 41.90 41.95 0.1M
2023-04-07 42.25 42.45 42.10 42.15 0.1M
2023-04-06 41.60 42.40 41.45 42.25 0.2M
2023-03-31 41.55 41.80 41.45 41.60 0.1M
2023-03-30 41.40 41.65 41.30 41.60 0.1M
2023-03-29 41.00 41.55 41.00 41.30 0.2M
2023-03-28 42.00 42.00 41.15 41.25 0.3M
2023-03-27 42.20 42.20 41.80 41.85 0.3M
2023-03-24 42.30 42.55 42.10 42.15 0.2M
2023-03-23 43.20 43.20 41.80 42.20 0.5M
2023-03-22 43.20 43.65 43.20 43.25 0.3M
2023-03-21 42.85 43.45 42.60 42.90 0.2M
2023-03-20 41.80 43.15 41.80 42.75 0.4M
2023-03-17 41.15 41.85 41.15 41.65 0.2M
2023-03-16 42.05 42.10 40.80 40.95 0.4M
2023-03-15 42.35 42.65 42.15 42.15 0.2M
2023-03-14 42.10 42.55 41.80 42.20 0.2M
2023-03-13 42.45 42.75 41.80 42.45 0.4M
2023-03-10 43.80 44.15 42.80 43.00 0.4M
2023-03-09 44.65 44.70 44.15 44.15 0.3M
2023-03-08 44.45 44.85 44.10 44.65 0.3M
2023-03-07 44.35 44.75 44.20 44.30 0.4M
2023-03-06 44.85 45.50 44.05 44.35 1.4M
2023-03-03 42.55 43.25 42.05 43.25 0.4M
2023-03-02 42.10 42.20 41.85 42.20 0.2M
2023-03-01 42.55 42.55 42.00 42.15 0.2M
2023-02-24 42.80 42.80 42.25 42.40 0.2M
2023-02-23 42.60 42.80 42.40 42.60 0.2M
2023-02-22 42.55 42.60 42.05 42.50 0.2M
2023-02-21 41.90 42.55 41.60 42.50 0.3M
2023-02-20 41.60 41.70 41.10 41.55 0.3M
2023-02-17 41.65 41.85 41.50 41.60 0.1M
2023-02-16 41.35 41.85 41.35 41.70 0.1M
2023-02-15 41.45 41.65 41.30 41.30 0.1M
2023-02-14 41.15 41.45 41.10 41.45 0.1M
2023-02-13 41.25 41.25 40.80 40.90 0.1M
2023-02-10 41.50 41.50 41.15 41.25 0.1M
2023-02-09 41.70 41.90 41.50 41.50 0.2M
2023-02-08 42.00 42.00 41.70 41.80 0.1M
2023-02-07 41.65 42.00 41.65 41.90 0.1M
2023-02-06 42.20 42.20 41.75 41.85 0.1M
2023-02-03 42.30 42.30 41.80 42.05 0.2M
2023-02-02 41.55 42.30 41.55 42.20 0.3M
2023-02-01 41.25 41.70 41.25 41.55 0.1M
2023-01-31 40.80 41.40 40.80 41.25 0.2M
2023-01-30 40.50 41.10 40.50 40.85 0.2M
2023-01-17 40.10 40.35 40.05 40.30 0.1M
2023-01-16 40.10 40.50 40.05 40.30 0.1M
2023-01-13 40.20 40.35 39.95 40.10 0.2M
2023-01-12 40.50 40.50 39.95 40.05 0.3M
2023-01-11 40.90 40.90 40.30 40.30 0.4M
2023-01-10 41.55 41.55 40.95 41.25 0.2M
2023-01-09 41.15 41.60 41.15 41.35 0.2M
2023-01-06 40.75 41.05 40.70 41.00 0.1M
2023-01-05 41.25 41.25 40.85 40.85 0.1M
2023-01-04 40.85 41.35 40.65 40.95 0.1M
2023-01-03 40.55 40.85 40.20 40.85 0.1M