ThroughTek Co Ltd (6565)

6565
🏛️ 대만 →
21.25
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 20.25 21.55 19.75 20.75 0.2M
2023-12-28 20.30 20.30 19.55 20.25 0.0M
2023-12-27 20.30 20.30 19.55 20.25 0.0M
2023-12-26 20.00 20.30 19.55 20.30 0.0M
2023-12-25 20.00 20.30 19.55 20.25 0.0M
2023-12-22 21.20 21.20 19.75 20.10 0.0M
2023-12-21 21.00 21.15 20.20 21.15 0.0M
2023-12-20 21.05 21.55 20.65 21.00 0.0M
2023-12-19 22.30 22.55 20.50 21.35 0.2M
2023-12-18 22.00 22.45 21.30 22.15 0.2M
2023-12-15 20.90 22.20 20.20 21.95 0.3M
2023-12-14 19.15 20.85 19.15 20.85 0.2M
2023-12-13 18.90 19.95 18.25 19.85 0.1M
2023-12-12 18.30 18.85 18.00 18.75 0.1M
2023-12-11 17.15 18.20 17.15 18.15 0.0M
2023-12-08 18.25 18.30 17.60 18.00 0.1M
2023-12-07 17.60 18.75 17.60 18.25 0.1M
2023-12-06 16.60 17.65 16.50 17.60 0.2M
2023-12-05 16.20 16.70 16.00 16.65 0.0M
2023-12-04 16.50 16.65 16.05 16.50 0.0M
2023-12-01 16.50 16.60 15.80 16.50 0.1M
2023-11-30 16.15 16.50 15.80 16.50 0.1M
2023-11-29 15.80 16.10 15.35 16.10 0.1M
2023-11-28 15.65 15.75 15.30 15.75 0.0M
2023-11-27 15.50 15.55 15.45 15.55 0.0M
2023-11-24 15.50 15.50 15.45 15.50 0.0M
2023-11-23 15.65 15.65 15.15 15.50 0.0M
2023-11-22 15.75 16.00 15.25 15.65 0.0M
2023-11-21 15.90 16.00 15.25 15.95 0.0M
2023-11-20 15.85 15.85 15.25 15.85 0.0M
2023-11-17 15.80 15.80 15.25 15.25 0.0M
2023-11-16 15.45 15.80 15.25 15.80 0.0M
2023-11-15 15.30 15.90 15.25 15.25 0.0M
2023-11-14 15.90 15.90 15.90 15.90 0.0M
2023-11-13 15.70 15.95 15.30 15.90 0.0M
2023-11-10 15.95 15.95 15.50 15.95 0.0M
2023-11-09 15.75 15.95 15.50 15.95 0.0M
2023-11-08 15.70 15.95 15.50 15.95 0.0M
2023-11-07 15.50 16.00 15.50 15.95 0.0M
2023-11-06 15.50 16.05 15.50 15.95 0.0M
2023-11-03 16.05 16.05 15.55 16.05 0.0M
2023-11-02 16.10 16.10 15.55 16.05 0.0M
2023-11-01 15.50 16.10 15.50 16.10 0.0M
2023-10-31 16.10 16.10 15.55 16.05 0.0M
2023-10-30 16.10 16.10 15.80 16.05 0.0M
2023-10-27 16.10 16.10 15.35 16.05 0.0M
2023-10-26 16.10 16.10 15.35 16.05 0.0M
2023-10-25 15.60 16.00 15.55 16.00 0.0M
2023-10-24 15.95 16.05 15.65 16.05 0.0M
2023-10-23 16.00 16.00 15.65 15.95 0.0M
2023-10-20 15.60 16.10 15.60 16.10 0.0M
2023-10-19 16.05 16.05 15.80 16.05 0.0M
2023-10-18 16.10 16.10 15.60 16.05 0.0M
2023-10-17 15.70 16.10 15.60 15.70 0.0M
2023-10-16 15.65 15.80 15.65 15.80 0.0M
2023-10-13 15.65 15.65 15.65 15.65 0.0M
2023-10-12 15.50 15.70 15.20 15.70 0.0M
2023-10-11 15.35 15.65 14.65 15.45 0.1M
2023-10-06 15.85 16.00 15.30 16.00 0.0M
2023-10-05 15.70 15.90 15.25 15.90 0.0M
2023-10-04 15.75 15.75 15.00 15.70 0.0M
2023-10-03 15.30 15.75 15.15 15.75 0.0M
2023-10-02 15.75 15.75 15.05 15.65 0.0M
2023-09-28 15.15 15.70 15.10 15.70 0.0M
2023-09-27 15.10 15.65 15.00 15.65 0.0M
2023-09-26 15.05 15.65 15.05 15.65 0.0M
2023-09-25 15.65 15.65 15.05 15.65 0.0M
2023-09-22 15.20 15.70 15.00 15.65 0.0M
2023-09-21 15.70 15.70 15.05 15.65 0.0M
2023-09-20 15.95 16.00 15.10 15.70 0.1M
2023-09-19 16.20 16.20 15.45 15.65 0.0M
2023-09-18 15.75 16.15 15.60 16.15 0.0M
2023-09-15 15.75 15.80 15.40 15.60 0.0M
2023-09-14 15.75 15.75 15.20 15.75 0.0M
2023-09-13 15.75 15.80 15.20 15.75 0.0M
2023-09-12 15.80 15.80 15.25 15.80 0.0M
2023-09-11 15.80 15.80 15.20 15.75 0.0M
2023-09-08 15.60 15.80 15.20 15.65 0.1M
2023-09-07 16.10 16.30 15.20 15.80 0.1M
2023-09-06 15.90 16.60 15.65 16.10 0.1M
2023-09-05 14.00 16.30 14.00 15.90 0.1M
2023-09-04 14.15 14.50 13.90 14.25 0.0M
2023-09-01 14.15 14.15 14.00 14.15 0.0M
2023-08-31 14.05 14.10 13.45 14.10 0.0M
2023-08-30 14.00 14.05 14.00 14.05 0.0M
2023-08-29 13.95 14.00 13.60 14.00 0.0M
2023-08-28 13.90 13.95 13.90 13.95 0.0M
2023-08-25 13.60 13.95 13.60 13.95 0.0M
2023-08-24 13.95 13.95 13.90 13.95 0.0M
2023-08-23 14.00 14.20 13.80 13.95 0.0M
2023-08-22 13.85 14.30 13.60 13.95 0.0M
2023-08-21 14.20 14.25 13.90 14.25 0.0M
2023-08-18 14.20 14.30 13.60 14.15 0.0M
2023-08-17 13.80 14.65 13.60 14.20 0.1M
2023-08-16 13.70 13.80 13.50 13.80 0.0M
2023-08-15 13.45 13.65 13.45 13.65 0.0M
2023-08-14 14.10 14.10 13.10 13.65 0.1M
2023-08-11 13.85 14.00 13.35 14.00 0.0M
2023-08-10 14.40 14.40 13.10 13.75 0.1M
2023-08-09 15.30 15.30 14.30 15.00 0.0M
2023-08-08 15.30 15.30 15.20 15.30 0.0M
2023-08-07 15.65 15.65 14.20 15.30 0.1M
2023-08-04 15.65 15.65 15.00 15.65 0.0M
2023-08-02 15.30 15.70 15.05 15.65 0.0M
2023-08-01 15.30 15.90 15.30 15.90 0.0M
2023-07-31 16.00 16.05 15.25 15.90 0.0M
2023-07-28 15.60 16.00 15.25 16.00 0.0M
2023-07-27 16.40 16.40 15.70 16.10 0.0M
2023-07-26 15.90 16.50 15.80 16.40 0.0M
2023-07-25 16.40 16.40 16.40 16.40 0.0M
2023-07-24 16.40 16.40 16.40 16.40 0.0M
2023-07-21 16.15 16.35 15.70 16.35 0.0M
2023-07-20 15.85 16.60 15.75 16.15 0.0M
2023-07-19 16.60 16.60 15.95 16.45 0.0M
2023-07-18 16.90 16.90 16.00 16.55 0.0M
2023-07-17 16.95 16.95 16.35 16.85 0.0M
2023-07-14 17.05 17.05 16.55 17.00 0.0M
2023-07-13 17.10 17.10 16.50 17.05 0.1M
2023-07-12 17.10 17.10 16.30 17.05 0.0M
2023-07-11 17.10 17.10 17.05 17.10 0.0M
2023-07-10 17.00 17.10 16.55 17.05 0.0M
2023-07-07 16.60 16.95 16.30 16.95 0.0M
2023-07-06 17.10 17.10 16.40 17.05 0.0M
2023-07-05 17.05 17.05 17.05 17.05 0.0M
2023-07-04 17.05 17.10 16.40 17.05 0.0M
2023-07-03 17.00 17.10 16.60 17.05 0.0M
2023-06-30 16.95 16.95 16.95 16.95 0.0M
2023-06-29 17.00 17.00 16.40 16.95 0.0M
2023-06-28 17.00 17.00 16.50 16.95 0.0M
2023-06-27 17.00 17.00 16.80 16.95 0.0M
2023-06-26 16.30 17.00 16.25 17.00 0.0M
2023-06-21 16.55 16.95 16.30 16.95 0.0M
2023-06-20 16.95 17.10 16.55 17.10 0.0M
2023-06-19 17.00 17.00 16.30 16.95 0.0M
2023-06-16 17.00 17.00 16.35 16.75 0.0M
2023-06-15 16.95 16.95 16.20 16.95 0.0M
2023-06-14 16.95 17.15 16.40 16.95 0.0M
2023-06-13 16.20 17.15 16.20 17.15 0.0M
2023-06-12 16.65 17.25 16.15 16.95 0.0M
2023-06-09 17.15 17.20 16.50 17.20 0.0M
2023-06-08 16.50 17.10 16.50 17.10 0.0M
2023-06-07 16.80 16.80 16.00 16.80 0.0M
2023-06-06 17.20 17.20 16.40 16.80 0.0M
2023-06-05 17.15 17.20 16.55 17.20 0.0M
2023-06-02 16.60 17.15 16.55 17.15 0.0M
2023-06-01 17.15 17.20 16.60 17.20 0.0M
2023-05-31 17.20 17.20 16.55 17.20 0.0M
2023-05-30 17.00 17.20 16.60 17.20 0.1M
2023-05-29 16.75 17.00 16.25 17.00 0.1M
2023-05-26 16.50 16.75 16.25 16.75 0.0M
2023-05-25 15.55 16.50 15.55 16.50 0.0M
2023-05-24 16.15 16.20 15.50 16.10 0.0M
2023-05-23 15.45 16.15 15.45 16.15 0.0M
2023-05-22 15.60 16.00 15.45 16.00 0.0M
2023-05-19 15.85 15.85 15.35 15.60 0.0M
2023-05-18 15.90 16.50 15.10 15.85 0.1M
2023-05-17 17.00 17.60 13.35 15.60 0.5M
2023-05-16 17.80 17.80 17.00 17.75 0.0M
2023-05-15 17.80 17.80 17.00 17.80 0.0M
2023-05-12 17.10 17.75 17.00 17.75 0.0M
2023-05-11 17.25 17.60 16.90 17.10 0.1M
2023-05-10 18.00 18.35 17.25 17.75 0.1M
2023-05-09 18.00 18.30 17.35 18.00 0.1M
2023-05-08 18.00 18.40 17.50 18.00 0.1M
2023-05-05 19.10 19.20 17.40 18.00 0.2M
2023-05-04 18.60 19.45 18.50 19.20 0.1M
2023-05-03 18.10 18.60 17.75 18.60 0.2M
2023-05-02 16.40 18.15 16.40 18.05 0.2M
2023-04-28 16.90 16.90 15.90 16.40 0.1M
2023-04-27 16.50 17.00 16.15 17.00 0.0M
2023-04-26 16.40 16.45 15.90 16.45 0.0M
2023-04-25 17.10 18.00 15.90 16.40 0.2M
2023-04-24 15.60 17.10 15.50 17.10 0.2M
2023-04-21 15.95 16.50 15.00 15.60 0.2M
2023-04-20 17.85 17.85 15.00 16.50 0.2M
2023-04-19 18.80 19.75 17.15 17.80 0.4M
2023-04-18 18.10 20.50 17.15 19.35 0.6M
2023-04-17 14.80 18.70 14.70 18.05 0.5M
2023-04-14 13.65 14.90 13.30 14.80 0.2M
2023-04-13 13.25 13.65 13.15 13.65 0.0M
2023-04-12 13.50 13.65 12.95 13.25 0.0M
2023-04-11 13.35 13.45 13.00 13.45 0.0M
2023-04-10 12.80 13.35 12.80 13.30 0.0M
2023-04-07 12.80 13.30 12.80 13.30 0.0M
2023-04-06 13.30 13.30 12.80 13.25 0.0M
2023-03-31 13.35 13.35 12.75 13.25 0.0M
2023-03-30 13.35 13.35 12.90 13.35 0.0M
2023-03-29 13.30 13.35 12.90 13.35 0.0M
2023-03-28 13.00 13.25 13.00 13.25 0.0M
2023-03-27 13.30 13.30 12.70 13.00 0.0M
2023-03-24 13.00 13.30 12.80 13.20 0.0M
2023-03-23 13.00 13.55 13.00 13.55 0.0M
2023-03-22 13.10 13.50 12.95 13.50 0.1M
2023-03-21 13.10 13.10 12.90 13.05 0.0M
2023-03-20 13.00 13.60 12.95 13.60 0.0M
2023-03-17 12.35 13.25 12.30 13.20 0.0M
2023-03-16 12.85 12.95 11.90 12.30 0.1M
2023-03-15 12.90 13.25 12.85 13.25 0.0M
2023-03-14 13.00 13.55 12.95 13.45 0.0M
2023-03-13 13.60 13.60 12.95 13.50 0.0M
2023-03-10 13.50 13.70 13.30 13.60 0.0M
2023-03-09 13.90 13.95 13.25 13.95 0.1M
2023-03-08 14.00 14.10 13.35 13.95 0.1M
2023-03-07 13.70 13.95 13.50 13.70 0.0M
2023-03-06 14.00 14.00 13.30 13.70 0.0M
2023-03-03 13.75 14.00 13.45 14.00 0.0M
2023-03-02 14.00 14.00 13.40 13.95 0.0M
2023-03-01 14.75 14.80 13.80 14.00 0.0M
2023-02-24 14.70 15.05 14.15 14.75 0.1M
2023-02-23 14.05 14.70 14.00 14.65 0.2M
2023-02-22 14.00 14.00 13.30 14.00 0.1M
2023-02-21 13.00 14.00 12.85 14.00 0.0M
2023-02-20 12.90 13.40 12.80 13.00 0.1M
2023-02-17 12.90 13.40 12.90 13.40 0.0M
2023-02-16 13.55 13.55 13.00 13.40 0.0M
2023-02-15 13.30 13.80 13.30 13.40 0.0M
2023-02-14 13.30 13.80 13.25 13.80 0.0M
2023-02-13 13.40 13.80 13.40 13.80 0.0M
2023-02-10 13.75 13.75 13.75 13.75 0.0M
2023-02-09 14.00 14.00 13.40 13.60 0.0M
2023-02-08 13.95 14.00 13.40 14.00 0.0M
2023-02-07 13.80 14.00 13.35 13.90 0.0M
2023-02-06 14.05 14.10 13.50 14.05 0.1M
2023-02-03 14.05 14.05 13.55 14.05 0.0M
2023-02-02 14.20 14.30 13.65 14.00 0.1M
2023-02-01 14.15 14.20 14.15 14.20 0.0M
2023-01-31 14.10 14.15 13.50 14.15 0.0M
2023-01-30 14.15 14.15 14.00 14.00 0.0M
2023-01-17 13.70 14.20 13.70 14.20 0.0M
2023-01-16 14.15 14.70 14.05 14.20 0.0M
2023-01-13 14.80 14.80 14.80 14.80 0.0M
2023-01-12 14.40 14.55 13.95 14.55 0.0M
2023-01-11 14.90 14.95 14.20 14.35 0.0M
2023-01-10 15.25 15.25 14.30 14.85 0.0M
2023-01-09 15.20 15.25 14.50 15.10 0.0M
2023-01-06 15.20 15.45 13.45 15.20 0.1M
2023-01-05 13.10 16.30 13.10 15.50 0.3M
2023-01-04 12.35 13.10 12.25 13.10 0.0M
2023-01-03 12.35 12.35 12.20 12.35 0.0M