Supreme Electronics Co Ltd (8112)

8112
🏛️ 대만 →
44.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.85 36.00 35.80 35.80 0.4M
2022-12-29 35.60 35.75 35.30 35.65 0.4M
2022-12-28 35.95 36.10 35.60 35.80 0.5M
2022-12-27 35.90 36.15 35.80 35.95 0.4M
2022-12-26 36.05 36.05 35.85 35.85 0.4M
2022-12-23 35.50 36.15 35.45 36.05 0.5M
2022-12-22 35.50 35.95 35.50 35.80 0.5M
2022-12-21 35.50 35.65 35.35 35.50 0.3M
2022-12-20 36.00 36.10 35.25 35.30 1.0M
2022-12-19 35.85 36.05 35.55 35.90 0.6M
2022-12-16 36.40 36.40 35.85 35.85 2.1M
2022-12-15 36.50 36.65 36.35 36.55 0.6M
2022-12-14 36.55 36.70 36.40 36.50 0.5M
2022-12-13 36.55 36.80 36.40 36.40 0.5M
2022-12-12 36.65 36.65 36.30 36.40 0.4M
2022-12-09 36.50 36.80 36.50 36.65 0.4M
2022-12-08 36.20 36.60 36.10 36.55 0.8M
2022-12-07 36.95 36.95 36.25 36.40 2.6M
2022-12-06 38.00 38.20 37.50 37.50 1.1M
2022-12-05 38.20 38.40 38.10 38.10 1.0M
2022-12-02 37.90 38.05 37.85 38.00 0.8M
2022-12-01 38.10 38.20 37.75 37.95 1.7M
2022-11-30 37.35 37.95 37.35 37.95 1.4M
2022-11-29 37.10 37.30 36.85 37.30 0.5M
2022-11-28 36.90 37.25 36.60 37.20 0.8M
2022-11-25 37.10 37.40 36.90 36.95 1.1M
2022-11-24 37.00 37.10 36.90 37.10 0.7M
2022-11-23 36.95 37.10 36.85 36.85 0.5M
2022-11-22 36.55 36.90 36.40 36.85 0.7M
2022-11-21 36.75 36.85 36.50 36.55 0.6M
2022-11-18 36.70 37.15 36.65 36.75 0.9M
2022-11-17 36.80 36.90 36.45 36.70 0.8M
2022-11-16 36.70 37.00 36.50 36.80 1.2M
2022-11-15 36.35 36.70 36.15 36.70 1.0M
2022-11-14 36.60 36.65 36.15 36.35 1.0M
2022-11-11 36.90 37.00 36.35 36.40 1.8M
2022-11-10 35.75 36.30 35.55 36.30 1.4M
2022-11-09 35.90 36.05 35.80 35.90 1.4M
2022-11-08 35.45 35.90 35.25 35.60 1.5M
2022-11-07 34.95 35.25 34.75 35.20 1.3M
2022-11-04 34.10 34.55 34.10 34.45 0.6M
2022-11-03 34.00 34.55 34.00 34.40 0.7M
2022-11-02 33.65 34.30 33.65 34.30 0.8M
2022-11-01 33.45 33.85 33.30 33.85 1.1M
2022-10-31 33.35 33.55 33.15 33.15 0.7M
2022-10-28 33.15 33.35 33.00 33.00 0.6M
2022-10-27 32.80 33.35 32.80 33.35 0.7M
2022-10-26 32.90 32.95 32.60 32.80 0.5M
2022-10-25 33.35 33.40 32.70 32.75 0.6M
2022-10-24 33.45 33.70 33.15 33.15 0.5M
2022-10-21 33.45 33.45 33.05 33.05 0.8M
2022-10-20 33.40 33.95 32.60 33.95 1.3M
2022-10-19 33.50 33.70 33.30 33.40 0.6M
2022-10-18 33.40 33.60 32.90 33.60 1.0M
2022-10-17 32.90 33.10 32.35 33.05 1.0M
2022-10-14 32.80 33.40 32.65 33.30 1.2M
2022-10-13 33.65 33.65 32.20 32.30 2.0M
2022-10-12 33.85 33.95 33.45 33.55 1.2M
2022-10-11 34.20 34.30 33.60 33.75 1.3M
2022-10-07 34.65 34.80 34.45 34.45 0.7M
2022-10-06 35.15 35.15 34.75 34.80 0.6M
2022-10-05 35.10 35.40 35.00 35.00 1.2M
2022-10-04 34.50 34.80 34.45 34.75 1.0M
2022-10-03 33.85 34.30 33.65 34.15 0.7M
2022-09-30 33.20 34.05 33.00 34.05 2.4M
2022-09-29 33.65 33.80 33.35 33.55 1.2M
2022-09-28 34.20 34.30 33.05 33.05 2.5M
2022-09-27 34.00 34.35 33.80 34.10 1.4M
2022-09-26 34.85 35.00 34.05 34.05 2.6M
2022-09-23 35.55 35.90 35.40 35.45 1.0M
2022-09-22 35.70 35.70 35.20 35.60 1.4M
2022-09-21 36.30 36.30 35.95 36.00 1.5M
2022-09-20 36.20 36.40 36.00 36.35 0.8M
2022-09-19 36.45 36.50 36.10 36.10 1.0M
2022-09-16 36.70 37.20 36.45 36.45 2.3M
2022-09-15 37.00 37.10 36.70 36.70 1.8M
2022-09-14 36.30 37.15 36.05 37.00 1.8M
2022-09-13 37.45 37.45 36.80 36.85 2.1M
2022-09-12 36.40 37.45 36.40 37.35 1.6M
2022-09-08 35.70 36.30 35.70 36.15 1.6M
2022-09-07 36.30 36.30 35.50 35.65 2.3M
2022-09-06 37.00 37.00 36.35 36.45 1.4M
2022-09-05 37.00 37.15 36.60 36.70 1.1M
2022-09-02 37.20 37.20 36.95 37.00 1.3M
2022-09-01 37.40 37.45 37.15 37.20 1.6M
2022-08-31 37.80 37.85 37.40 37.65 1.9M
2022-08-30 37.90 38.05 37.90 37.95 0.7M
2022-08-29 37.10 38.00 37.05 37.85 1.6M
2022-08-26 38.30 38.35 38.10 38.10 0.9M
2022-08-25 38.15 38.55 38.10 38.15 1.0M
2022-08-24 38.00 38.25 37.85 38.10 1.1M
2022-08-23 38.10 38.15 37.90 38.05 0.9M
2022-08-22 38.20 38.40 38.00 38.25 1.0M
2022-08-19 38.30 38.55 38.10 38.30 2.0M
2022-08-18 38.35 38.40 38.00 38.30 1.3M
2022-08-17 38.50 38.95 38.35 38.45 1.5M
2022-08-16 38.70 38.70 38.35 38.50 1.6M
2022-08-15 38.80 38.90 38.50 38.70 1.4M
2022-08-12 38.05 38.75 38.05 38.70 2.4M
2022-08-11 37.45 37.80 37.25 37.75 1.7M
2022-08-10 37.00 37.30 36.90 37.10 1.2M
2022-08-09 36.85 37.20 36.70 37.15 0.9M
2022-08-08 36.70 36.85 36.20 36.85 1.3M
2022-08-05 36.45 36.85 36.45 36.70 1.6M
2022-08-04 36.75 36.95 36.05 36.65 2.1M
2022-08-03 37.05 37.35 36.60 36.95 1.8M
2022-08-02 37.75 37.75 37.15 37.30 1.3M
2022-08-01 37.25 37.80 37.00 37.80 1.5M
2022-07-29 37.25 37.25 36.85 37.00 1.3M
2022-07-28 37.20 37.40 36.95 37.05 0.7M
2022-07-27 36.65 37.00 36.55 36.95 1.5M
2022-07-26 37.10 37.10 36.65 36.80 1.3M
2022-07-25 37.50 37.50 36.75 37.10 1.1M
2022-07-22 37.55 37.70 37.15 37.30 2.0M
2022-07-21 36.50 37.15 36.45 37.00 3.4M
2022-07-20 35.90 36.40 35.90 35.95 3.2M
2022-07-19 34.70 35.70 34.65 35.50 2.2M
2022-07-18 34.20 34.90 34.00 34.70 2.3M
2022-07-15 34.45 34.45 33.65 34.05 3.7M
2022-07-14 33.30 34.75 33.30 34.45 9.5M
2022-07-13 38.10 38.90 38.10 38.70 5.8M
2022-07-12 39.20 39.20 37.70 37.80 4.9M
2022-07-11 40.20 40.25 38.75 39.20 5.1M
2022-07-08 40.10 41.40 40.10 40.90 3.2M
2022-07-07 39.50 40.25 39.25 40.05 3.0M
2022-07-06 40.55 40.65 39.50 39.50 3.1M
2022-07-05 40.30 40.75 39.75 40.45 2.9M
2022-07-04 39.90 40.45 39.60 39.85 2.1M
2022-07-01 42.00 42.00 39.90 39.90 4.1M
2022-06-30 43.30 43.40 41.70 42.05 2.8M
2022-06-29 43.50 43.80 43.25 43.30 1.0M
2022-06-28 44.00 44.15 43.70 43.90 0.7M
2022-06-27 43.55 44.30 43.50 44.30 1.8M
2022-06-24 43.25 43.80 43.00 43.10 2.1M
2022-06-23 43.35 43.85 42.65 43.05 2.4M
2022-06-22 45.00 45.00 43.50 43.55 3.0M
2022-06-21 44.05 45.15 44.05 45.05 1.5M
2022-06-20 45.65 45.65 43.90 43.95 3.1M
2022-06-17 46.00 46.05 45.35 45.65 2.8M
2022-06-16 47.30 47.30 46.50 46.50 1.4M
2022-06-15 47.00 47.25 46.85 46.95 1.3M
2022-06-14 47.00 47.20 46.60 47.00 1.5M
2022-06-13 47.50 47.60 47.30 47.35 1.4M
2022-06-10 47.95 48.05 47.75 48.05 1.0M
2022-06-09 48.35 48.35 48.10 48.15 1.0M
2022-06-08 48.20 48.35 48.15 48.30 1.3M
2022-06-07 48.35 48.65 48.25 48.50 1.1M
2022-06-06 48.20 48.40 48.00 48.35 0.8M
2022-06-02 48.20 48.40 48.10 48.20 0.8M
2022-06-01 47.80 48.35 47.75 48.25 1.6M
2022-05-31 47.90 48.00 47.70 47.70 1.4M
2022-05-30 48.30 48.35 47.80 47.95 2.1M
2022-05-27 48.25 48.35 48.00 48.05 1.0M
2022-05-26 48.20 48.50 47.80 47.80 1.2M
2022-05-25 47.65 48.10 47.60 48.10 0.9M
2022-05-24 48.00 48.20 47.65 47.90 1.2M
2022-05-23 47.95 48.20 47.70 48.05 1.7M
2022-05-20 47.85 47.85 47.40 47.75 1.3M
2022-05-19 47.05 47.60 46.90 47.60 1.3M
2022-05-18 47.60 47.95 47.50 47.90 1.9M
2022-05-17 46.55 47.40 46.50 47.40 2.6M
2022-05-16 47.15 47.15 46.20 46.35 2.1M
2022-05-13 46.45 46.90 46.25 46.90 1.8M
2022-05-12 46.50 47.05 46.00 46.25 2.4M
2022-05-11 47.20 47.20 46.40 46.60 1.8M
2022-05-10 46.30 47.20 45.70 47.20 3.1M
2022-05-09 46.65 47.75 46.50 46.90 6.7M
2022-05-06 46.05 46.60 45.80 46.30 1.6M
2022-05-05 46.55 47.10 46.55 46.80 1.5M
2022-05-04 46.30 46.30 46.05 46.25 0.8M
2022-05-03 46.00 46.10 45.60 46.05 1.2M
2022-04-29 45.70 46.25 45.60 46.25 1.6M
2022-04-28 45.20 45.50 45.00 45.15 2.3M
2022-04-27 45.45 45.45 44.70 45.15 3.6M
2022-04-25 48.05 48.05 47.05 47.15 3.5M
2022-04-22 48.25 49.05 48.25 48.80 2.6M
2022-04-21 48.30 48.60 48.15 48.60 1.7M
2022-04-20 48.10 48.30 48.05 48.20 2.0M
2022-04-19 47.70 48.00 47.70 47.85 1.8M
2022-04-18 48.10 48.15 47.50 47.55 2.9M
2022-04-15 48.65 48.65 48.05 48.15 2.0M
2022-04-14 49.30 49.30 48.65 48.70 2.1M
2022-04-13 48.55 49.15 48.55 49.10 1.4M
2022-04-12 48.90 49.30 48.25 48.25 4.1M
2022-04-11 50.40 50.50 49.05 49.15 5.1M
2022-04-08 50.50 50.70 50.00 50.40 3.3M
2022-04-07 51.50 51.60 50.30 50.40 5.2M
2022-04-06 51.70 51.70 51.50 51.70 1.7M
2022-04-01 51.80 52.00 51.40 52.00 2.2M
2022-03-31 52.70 52.70 52.00 52.00 3.3M
2022-03-30 52.80 52.80 52.10 52.40 3.0M
2022-03-29 51.90 52.80 51.90 52.20 5.5M
2022-03-28 51.00 51.80 50.90 51.80 3.2M
2022-03-25 51.60 51.70 51.00 51.20 4.6M
2022-03-24 51.40 51.90 51.30 51.80 3.9M
2022-03-23 51.80 51.80 50.60 51.40 20.8M
2022-03-22 52.80 53.40 52.40 53.30 3.8M
2022-03-21 51.80 52.80 51.70 52.50 3.9M
2022-03-18 51.60 51.70 51.20 51.30 13.7M
2022-03-17 51.60 51.80 51.00 51.30 2.8M
2022-03-16 51.70 51.80 50.30 50.60 4.4M
2022-03-15 52.20 52.20 51.00 51.10 4.1M
2022-03-14 52.90 53.00 52.00 52.40 3.5M
2022-03-11 52.40 52.90 52.10 52.60 4.0M
2022-03-10 52.00 52.70 51.90 52.40 5.4M
2022-03-09 50.30 51.50 50.10 51.40 4.5M
2022-03-08 51.00 51.50 49.55 49.85 8.9M
2022-03-07 53.10 53.20 51.50 51.70 10.2M
2022-03-04 53.80 54.60 53.50 54.00 4.2M
2022-03-03 54.50 55.50 53.90 54.30 7.7M
2022-03-02 53.50 53.80 53.00 53.70 2.9M
2022-03-01 53.40 53.80 53.20 53.70 4.1M
2022-02-25 53.80 53.80 52.70 53.10 6.4M
2022-02-24 52.80 53.10 52.00 52.70 6.6M
2022-02-23 52.50 53.50 52.50 53.30 4.4M
2022-02-22 52.80 53.10 52.00 52.30 8.4M
2022-02-21 52.80 54.00 52.50 53.20 8.6M
2022-02-18 53.00 53.70 52.70 53.60 10.4M
2022-02-17 55.10 58.20 52.60 53.90 62.0M
2022-02-16 51.70 54.80 51.10 54.70 37.8M
2022-02-15 49.90 51.30 49.80 50.70 8.5M
2022-02-14 49.80 49.80 49.25 49.65 3.8M
2022-02-11 49.30 49.70 49.30 49.50 1.6M
2022-02-10 49.90 50.20 49.25 49.50 2.5M
2022-02-09 49.10 49.65 49.00 49.65 3.8M
2022-02-08 49.25 49.25 48.45 49.05 2.0M
2022-02-07 48.75 49.15 48.50 49.15 2.5M
2022-01-26 47.95 48.50 47.75 48.30 2.2M
2022-01-25 48.50 48.75 47.80 47.80 3.6M
2022-01-24 49.00 49.00 48.05 48.55 3.4M
2022-01-21 49.50 49.60 49.15 49.15 3.4M
2022-01-20 49.55 50.00 49.15 50.00 2.9M
2022-01-19 50.30 50.50 49.70 49.75 3.9M
2022-01-18 50.00 50.80 50.00 50.70 3.8M
2022-01-17 49.50 50.00 49.40 50.00 1.9M
2022-01-14 49.65 49.80 49.05 49.35 2.9M
2022-01-13 50.20 50.60 49.60 49.70 4.1M
2022-01-12 49.80 50.20 49.40 50.00 2.7M
2022-01-11 49.45 50.30 49.20 49.50 4.2M
2022-01-10 49.45 49.65 49.10 49.50 2.9M
2022-01-07 49.95 50.10 49.00 49.20 3.6M
2022-01-06 49.50 50.20 49.35 49.75 3.4M
2022-01-05 50.50 50.70 49.60 49.75 7.2M
2022-01-04 51.60 51.90 50.60 50.90 7.1M
2022-01-03 51.10 51.10 50.10 51.00 7.6M