Uniplus Electronics Co Ltd (5381)

5381
🏛️ 대만 →
23.15
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
2023-12-29 27.45 27.80 27.30 27.60 0.0M
2023-12-28 27.20 27.95 27.15 27.65 0.0M
2023-12-27 27.35 27.50 27.05 27.10 0.0M
2023-12-26 26.70 27.25 26.65 27.05 0.0M
2023-12-25 26.95 27.15 26.55 26.55 0.0M
2023-12-22 27.35 27.55 26.80 26.80 0.0M
2023-12-21 26.90 27.35 26.65 27.00 0.0M
2023-12-20 27.55 27.85 27.30 27.30 0.0M
2023-12-19 27.85 27.90 27.00 27.15 0.0M
2023-12-18 28.95 29.20 27.75 27.80 0.0M
2023-12-15 29.10 29.45 28.70 28.90 0.0M
2023-12-14 30.15 30.35 29.20 29.30 0.0M
2023-12-13 29.45 30.45 29.15 29.80 0.0M
2023-12-12 30.50 31.35 29.55 29.55 0.0M
2023-12-11 29.75 30.30 29.50 29.50 0.0M
2023-12-08 29.50 30.05 29.50 29.75 0.0M
2023-12-07 29.00 30.30 29.00 29.45 0.0M
2023-12-06 30.00 30.50 29.15 29.40 0.0M
2023-12-05 28.65 30.35 28.10 29.50 0.0M
2023-12-04 29.65 30.05 28.75 28.75 0.0M
2023-12-01 29.60 30.45 29.30 29.50 0.0M
2023-11-30 30.00 31.20 29.35 29.85 0.0M
2023-11-29 29.25 30.80 28.70 29.85 0.0M
2023-11-28 26.05 28.40 26.00 28.40 0.0M
2023-11-27 26.70 26.75 25.80 25.85 0.0M
2023-11-24 26.60 26.80 26.20 26.60 0.0M
2023-11-23 26.80 27.80 26.55 26.60 0.0M
2023-11-22 26.40 26.80 26.40 26.65 0.0M
2023-11-21 26.80 26.80 26.25 26.35 0.0M
2023-11-20 26.50 26.90 26.30 26.50 0.0M
2023-11-17 26.35 26.60 26.15 26.60 0.0M
2023-11-16 26.20 26.65 25.95 26.30 0.0M
2023-11-15 26.45 26.80 26.15 26.15 0.0M
2023-11-14 25.90 26.45 25.80 25.95 0.0M
2023-11-13 25.60 26.95 25.00 25.95 0.0M
2023-11-10 24.05 25.20 24.05 24.80 0.0M
2023-11-09 25.20 25.20 24.10 24.15 0.0M
2023-11-08 24.80 25.30 24.60 24.80 0.0M
2023-11-07 25.25 25.45 24.75 24.80 0.0M
2023-11-06 25.05 25.50 24.80 25.25 0.0M
2023-11-03 24.85 25.15 24.50 24.55 0.0M
2023-11-02 24.60 24.90 24.30 24.45 0.0M
2023-11-01 24.75 24.85 24.15 24.15 0.0M
2023-10-31 25.30 25.70 24.20 24.30 0.0M
2023-10-30 25.30 25.35 24.80 25.30 0.0M
2023-10-27 25.20 25.65 24.75 24.80 0.0M
2023-10-26 25.35 26.15 25.10 25.20 0.0M
2023-10-25 25.60 27.00 25.60 25.90 0.0M
2023-10-24 24.20 25.75 24.05 25.75 0.0M
2023-10-23 23.00 24.80 23.00 24.40 0.0M
2023-10-20 23.05 23.30 22.35 23.10 0.0M
2023-10-19 23.65 24.25 22.80 23.00 0.0M
2023-10-18 24.90 25.50 24.05 24.20 0.0M
2023-10-17 24.60 25.45 24.50 24.85 0.0M
2023-10-16 25.60 26.00 24.60 24.60 0.0M
2023-10-13 25.85 26.15 25.60 25.80 0.0M
2023-10-12 26.20 26.70 25.80 26.00 0.0M
2023-10-11 27.20 27.45 26.05 26.65 0.0M
2023-10-06 27.20 27.70 26.90 27.05 0.0M
2023-10-05 26.50 28.20 26.50 27.25 0.0M
2023-10-04 26.20 26.45 25.70 26.25 0.0M
2023-10-03 26.80 27.35 26.15 26.15 0.0M
2023-10-02 27.70 28.15 26.50 26.70 0.0M
2023-09-28 27.85 28.25 27.60 27.65 0.0M
2023-09-27 27.75 28.40 27.60 27.70 0.0M
2023-09-26 27.70 28.55 27.65 27.75 0.0M
2023-09-25 28.50 29.00 27.55 27.55 0.0M
2023-09-22 28.25 28.80 27.85 28.45 0.0M
2023-09-21 27.05 29.00 27.00 28.50 0.0M
2023-09-20 28.00 29.00 27.50 27.65 0.0M
2023-09-19 26.80 29.25 26.80 28.40 0.0M
2023-09-18 25.70 27.20 25.30 26.60 0.0M
2023-09-15 26.70 26.80 25.60 25.70 0.0M
2023-09-14 26.00 26.80 25.70 26.45 0.0M
2023-09-13 26.40 27.05 25.50 25.95 0.0M
2023-09-12 26.00 29.30 26.00 26.00 0.0M
2023-09-11 28.05 29.95 27.40 28.60 0.0M
2023-09-08 29.90 30.40 28.00 28.20 0.0M
2023-09-07 30.00 31.95 29.70 29.75 0.0M
2023-09-06 30.65 32.45 30.25 30.60 0.1M
2023-09-05 27.30 30.35 27.20 30.35 0.0M
2023-09-04 31.30 31.50 27.00 27.60 0.0M
2023-09-01 26.85 28.90 26.50 28.90 0.0M
2023-08-31 24.50 26.30 23.70 26.30 0.0M
2023-08-30 23.70 24.35 22.95 23.95 0.0M
2023-08-29 22.65 24.80 22.65 22.65 0.0M
2023-08-28 26.15 26.65 21.85 23.65 0.0M
2023-08-25 23.70 24.25 23.45 24.25 0.0M
2023-08-24 20.85 22.05 20.15 22.05 0.0M
2023-08-23 20.10 20.50 19.65 20.05 0.0M
2023-08-22 21.60 21.80 20.10 20.15 0.0M
2023-08-21 21.55 22.20 21.50 21.60 0.0M
2023-08-18 22.00 22.35 21.20 21.40 0.0M
2023-08-17 20.70 21.90 20.60 21.50 0.0M
2023-08-16 20.60 21.60 20.40 20.70 0.0M
2023-08-15 19.05 20.55 19.00 20.55 0.0M
2023-08-14 19.40 19.60 18.80 19.00 0.0M
2023-08-11 18.80 19.45 18.80 19.40 0.0M
2023-08-10 18.80 20.00 18.45 18.95 0.0M
2023-08-09 18.45 18.85 17.90 18.85 0.0M
2023-08-08 19.00 19.00 18.60 18.75 0.0M
2023-08-07 20.00 20.00 18.00 18.80 0.0M
2023-08-04 20.40 20.40 19.80 19.95 0.0M
2023-08-02 20.25 20.50 19.80 19.90 0.0M
2023-08-01 20.50 20.90 20.00 20.20 0.0M
2023-07-31 20.80 21.20 20.40 20.50 0.0M
2023-07-28 20.50 20.95 20.35 20.35 0.0M
2023-07-27 20.85 21.05 20.40 20.70 0.0M
2023-07-26 21.30 21.30 20.60 20.90 0.0M
2023-07-25 20.35 21.15 20.00 20.90 0.0M
2023-07-24 22.00 22.00 20.00 20.35 0.0M
2023-07-21 21.70 22.20 21.60 21.90 0.0M
2023-07-20 22.40 22.90 22.00 22.20 0.0M
2023-07-19 23.40 23.40 22.25 22.50 0.0M
2023-07-18 22.50 22.50 21.55 21.75 0.0M
2023-07-17 23.30 23.30 22.00 22.50 0.0M
2023-07-14 20.10 21.60 20.10 21.50 0.0M
2023-07-13 21.10 21.20 19.90 20.25 0.0M
2023-07-12 22.90 22.90 20.80 21.45 0.0M
2023-07-11 23.95 23.95 22.50 22.50 0.0M
2023-07-10 23.60 24.70 23.00 24.50 0.0M
2023-07-07 22.10 23.50 21.60 23.00 0.0M
2023-07-06 22.35 23.15 21.90 22.10 0.0M
2023-07-05 23.00 23.00 22.70 23.00 0.0M
2023-07-04 22.20 22.70 22.00 22.60 0.0M
2023-07-03 21.20 22.60 20.90 22.50 0.0M
2023-06-30 21.25 21.65 20.80 21.00 0.0M
2023-06-29 21.85 21.85 20.20 21.40 0.0M
2023-06-28 22.70 22.80 21.70 21.75 0.0M
2023-06-27 22.80 22.80 22.50 22.50 0.0M
2023-06-26 22.40 22.90 22.00 22.50 0.0M
2023-06-21 23.00 23.00 21.85 22.50 0.0M
2023-06-20 20.95 21.90 20.10 21.90 0.0M
2023-06-19 19.40 20.70 19.35 20.40 0.0M
2023-06-16 19.25 19.75 19.25 19.60 0.0M
2023-06-15 18.60 19.75 18.60 19.25 0.0M
2023-06-14 19.25 19.40 19.00 19.05 0.0M
2023-06-13 19.05 19.50 18.50 19.05 0.0M
2023-06-12 19.20 19.90 18.80 19.85 0.0M
2023-06-09 17.90 18.50 17.60 18.10 0.0M
2023-06-08 17.50 17.65 17.35 17.55 0.0M
2023-06-07 17.35 17.75 17.35 17.50 0.0M
2023-06-06 17.90 18.25 17.40 17.60 0.0M
2023-06-05 18.00 18.05 17.65 17.75 0.0M
2023-06-02 17.70 18.15 17.40 17.95 0.0M
2023-06-01 17.65 17.65 17.30 17.35 0.0M
2023-05-31 17.50 17.75 17.25 17.30 0.0M
2023-05-30 17.80 17.80 17.30 17.35 0.0M
2023-05-29 17.60 17.60 16.80 17.60 0.0M
2023-05-26 17.15 17.50 16.90 16.90 0.0M
2023-05-25 17.55 17.55 17.00 17.10 0.0M
2023-05-24 17.70 17.75 17.30 17.55 0.0M
2023-05-23 17.65 17.90 17.40 17.75 0.0M
2023-05-22 17.00 17.80 16.20 17.65 0.0M
2023-05-19 17.55 18.00 16.80 17.05 0.0M
2023-05-18 17.70 18.15 17.55 17.55 0.0M
2023-05-17 17.20 18.75 17.20 17.85 0.0M
2023-05-16 17.70 17.70 16.95 17.40 0.0M
2023-05-15 17.90 18.35 17.50 17.75 0.0M
2023-05-12 16.60 18.35 16.25 18.35 0.0M
2023-05-11 20.50 20.55 18.05 18.05 0.0M
2023-05-10 19.65 20.40 19.30 20.05 0.0M
2023-05-09 20.60 20.85 19.70 20.00 0.0M
2023-05-08 21.85 21.85 20.05 20.40 0.0M
2023-05-05 22.95 23.15 21.70 21.80 0.0M
2023-05-04 20.65 22.00 20.65 22.00 0.0M
2023-05-03 19.15 20.00 18.90 20.00 0.0M
2023-05-02 18.15 19.30 18.15 19.05 0.0M
2023-04-28 17.85 17.90 17.35 17.90 0.0M
2023-04-27 17.40 17.75 17.35 17.60 0.0M
2023-04-26 17.40 18.00 17.20 17.60 0.0M
2023-04-25 17.10 18.35 17.10 17.55 0.0M
2023-04-24 17.45 17.45 16.25 17.20 0.0M
2023-04-21 19.35 20.00 17.50 17.50 0.0M
2023-04-20 19.80 20.30 18.85 19.40 0.0M
2023-04-19 19.70 20.20 19.70 20.10 0.0M
2023-04-18 18.50 19.25 18.10 19.25 0.0M
2023-04-17 19.30 19.70 18.70 18.70 0.0M
2023-04-14 17.50 18.55 17.50 18.50 0.0M
2023-04-13 16.00 16.90 16.00 16.90 0.0M
2023-04-12 15.55 15.60 15.40 15.55 0.0M
2023-04-11 15.95 15.95 15.30 15.60 0.0M
2023-04-10 15.00 15.20 14.85 14.95 0.0M
2023-04-07 14.25 15.90 13.15 15.55 0.0M
2023-04-06 16.35 16.45 14.50 14.50 0.0M
2023-03-31 15.25 16.05 15.25 15.70 0.0M
2023-03-30 13.50 14.65 13.50 14.65 0.0M
2023-03-29 13.30 13.35 12.90 13.35 0.0M
2023-03-28 13.40 13.40 12.50 13.15 0.0M
2023-03-27 12.80 13.00 11.90 12.45 0.0M
2023-03-24 11.45 12.10 11.40 11.95 0.0M
2023-03-23 10.30 11.20 10.30 11.00 0.0M
2023-03-22 9.51 10.45 9.50 10.25 0.0M
2023-03-21 8.93 9.53 8.93 9.50 0.0M
2023-03-20 9.00 9.10 8.81 9.00 0.0M
2023-03-17 8.90 9.30 8.90 9.10 0.0M
2023-03-16 9.32 9.42 8.66 8.72 0.0M
2023-03-15 9.69 9.79 9.32 9.62 0.0M
2023-03-14 9.70 9.70 9.30 9.69 0.0M
2023-03-13 9.70 10.00 9.70 9.76 0.0M
2023-03-10 9.60 9.90 9.30 9.69 0.0M
2023-03-09 10.10 10.10 9.20 9.57 0.0M
2023-03-08 8.52 9.35 8.52 9.35 0.0M
2023-03-07 8.10 8.58 8.05 8.50 0.0M
2023-03-06 7.40 8.14 7.40 8.14 0.0M
2023-03-03 7.40 7.40 7.20 7.40 0.0M
2023-03-02 7.38 7.40 7.29 7.40 0.0M
2023-03-01 7.49 7.49 7.32 7.40 0.0M
2023-02-24 7.40 7.49 7.22 7.40 0.0M
2023-02-23 7.19 7.66 7.15 7.40 0.0M
2023-02-22 7.26 7.26 7.00 7.26 0.0M
2023-02-21 6.60 6.60 6.60 6.60 0.0M
2023-02-17 6.12 6.12 5.96 6.00 0.0M
2023-02-16 6.00 6.00 6.00 6.00 0.0M
2023-02-15 6.00 6.02 6.00 6.00 0.0M
2023-02-14 5.97 6.00 5.97 6.00 0.0M
2023-02-13 5.83 6.02 5.82 6.02 0.0M
2023-02-10 6.05 6.05 5.97 6.00 0.0M
2023-02-09 5.95 6.01 5.95 6.01 0.0M
2023-02-08 5.83 6.13 5.83 6.02 0.0M
2023-02-07 5.82 6.09 5.82 6.00 0.0M
2023-02-06 5.89 5.89 5.89 5.89 0.0M
2023-02-03 5.73 5.97 5.73 5.88 0.0M
2023-02-02 5.87 5.88 5.79 5.86 0.0M
2023-02-01 5.87 5.87 5.87 5.87 0.0M
2023-01-31 5.82 5.84 5.75 5.84 0.0M
2023-01-30 5.50 5.90 5.50 5.88 0.0M
2023-01-17 5.90 5.90 5.80 5.80 0.0M
2023-01-16 5.92 5.96 5.77 5.92 0.0M
2023-01-13 5.92 5.94 5.85 5.92 0.0M
2023-01-12 5.93 5.98 5.91 5.93 0.0M
2023-01-11 5.93 5.94 5.93 5.94 0.0M
2023-01-10 5.98 5.98 5.93 5.93 0.0M
2023-01-09 5.98 6.08 5.92 5.99 0.0M
2023-01-06 6.00 6.00 5.93 5.98 0.0M
2023-01-05 6.05 6.05 5.90 6.00 0.0M
2023-01-04 6.00 6.05 5.95 6.05 0.0M
2023-01-03 5.99 6.07 5.99 6.07 0.0M