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
2024-12-31 23.25 23.50 23.15 23.35 0.2M
2024-12-30 23.50 23.50 23.20 23.25 0.0M
2024-12-27 23.50 23.55 23.35 23.35 0.2M
2024-12-26 23.25 23.95 23.25 23.50 0.0M
2024-12-25 23.10 23.65 23.00 23.10 0.0M
2024-12-24 23.15 23.25 23.00 23.00 0.0M
2024-12-23 23.25 23.50 23.10 23.15 0.0M
2024-12-20 23.40 23.65 23.00 23.25 0.0M
2024-12-19 23.25 23.70 23.15 23.30 0.0M
2024-12-18 23.25 24.20 23.20 23.70 0.8M
2024-12-17 23.40 23.65 23.30 23.30 0.0M
2024-12-16 24.00 24.20 23.20 23.30 0.0M
2024-12-13 25.10 25.15 24.80 24.80 0.0M
2024-12-12 25.70 25.85 25.05 25.05 0.0M
2024-12-11 25.85 25.90 25.35 25.35 0.0M
2024-12-10 25.65 26.15 25.60 25.70 0.0M
2024-12-09 24.90 25.50 24.80 25.50 0.0M
2024-12-06 25.15 25.30 24.85 24.85 0.0M
2024-12-05 25.00 25.80 24.95 25.10 0.0M
2024-12-04 25.55 25.55 25.00 25.00 0.0M
2024-12-03 24.90 25.60 24.80 25.50 0.0M
2024-12-02 25.20 25.25 24.90 24.90 0.0M
2024-11-29 24.90 25.25 24.90 25.10 0.0M
2024-11-28 25.50 25.50 24.85 24.90 0.0M
2024-11-27 26.15 26.15 25.40 25.40 0.0M
2024-11-26 26.25 26.25 25.90 26.10 0.0M
2024-11-25 26.10 26.80 26.10 26.10 0.0M
2024-11-22 26.05 26.15 25.90 25.90 0.0M
2024-11-21 26.35 26.35 25.90 25.90 0.0M
2024-11-20 25.80 25.80 25.15 25.70 0.0M
2024-11-19 25.60 26.05 25.60 25.80 0.0M
2024-11-18 26.27 26.37 25.58 25.58 0.0M
2024-11-15 26.37 26.72 26.17 26.27 0.0M
2024-11-14 26.77 27.02 26.17 26.17 0.0M
2024-11-13 26.57 27.07 26.57 26.77 0.0M
2024-11-12 26.87 26.87 26.57 26.87 0.0M
2024-11-11 26.77 27.51 26.77 26.92 0.0M
2024-11-08 27.55 28.40 26.85 27.20 0.0M
2024-11-07 27.15 27.55 27.15 27.30 0.0M
2024-11-06 26.95 27.20 26.90 27.15 0.0M
2024-11-05 27.00 27.05 26.85 26.90 0.0M
2024-11-04 27.20 27.30 26.95 26.95 0.0M
2024-11-01 26.95 27.30 26.90 27.20 0.0M
2024-10-30 27.30 27.40 26.85 26.85 0.0M
2024-10-29 27.10 27.25 27.00 27.20 0.1M
2024-10-28 27.60 27.75 27.15 27.25 0.0M
2024-10-25 28.00 28.00 27.60 27.60 0.0M
2024-10-24 28.40 28.40 27.60 27.65 0.0M
2024-10-23 27.30 28.80 27.30 28.30 0.0M
2024-10-22 26.95 27.30 26.90 27.30 0.0M
2024-10-21 26.85 27.20 26.70 27.00 0.0M
2024-10-18 27.40 27.40 26.90 26.90 0.0M
2024-10-17 27.45 27.80 27.30 27.30 0.0M
2024-10-16 27.80 27.80 27.35 27.45 0.0M
2024-10-15 27.80 28.00 27.50 27.55 0.0M
2024-10-14 28.65 28.70 27.60 27.75 0.0M
2024-10-11 28.50 28.65 28.25 28.25 0.0M
2024-10-09 28.35 29.90 28.20 28.25 0.0M
2024-10-08 28.05 28.40 27.80 28.20 0.0M
2024-10-07 27.35 28.15 27.35 28.05 0.0M
2024-10-04 27.65 27.80 27.30 27.30 0.0M
2024-10-01 27.90 28.00 27.55 27.65 0.0M
2024-09-30 28.05 28.15 27.80 27.90 0.2M
2024-09-27 28.10 28.50 28.10 28.20 0.0M
2024-09-26 28.10 28.30 27.95 28.05 0.0M
2024-09-25 27.95 28.15 27.80 27.90 0.0M
2024-09-24 28.40 28.40 27.75 27.85 0.3M
2024-09-23 28.70 28.85 28.40 28.40 0.0M
2024-09-20 28.25 29.00 27.90 28.55 0.0M
2024-09-19 28.45 28.45 28.10 28.10 0.0M
2024-09-18 28.75 28.90 28.25 28.40 0.0M
2024-09-16 28.75 29.05 28.65 28.70 0.0M
2024-09-13 29.05 29.95 28.50 28.75 0.0M
2024-09-12 29.15 30.70 29.10 29.15 0.0M
2024-09-11 27.95 27.95 27.95 27.95 0.0M
2024-09-10 25.80 25.80 25.15 25.45 0.0M
2024-09-09 25.25 25.60 25.00 25.45 0.0M
2024-09-06 25.45 25.85 25.15 25.35 0.0M
2024-09-05 26.40 26.40 25.45 25.50 0.0M
2024-09-04 26.15 26.20 25.70 25.85 0.0M
2024-09-03 27.50 27.50 26.80 26.80 0.0M
2024-09-02 26.90 28.00 26.80 27.50 0.0M
2024-08-30 26.60 26.85 26.45 26.65 0.0M
2024-08-29 26.65 26.85 26.20 26.35 0.0M
2024-08-28 27.05 27.05 26.50 26.65 0.0M
2024-08-27 26.75 26.85 26.60 26.85 0.0M
2024-08-26 26.60 27.10 26.60 26.75 0.0M
2024-08-23 26.85 26.85 26.15 26.60 0.0M
2024-08-22 27.30 27.30 26.80 26.85 0.0M
2024-08-21 27.20 27.60 26.95 27.00 0.0M
2024-08-20 27.10 27.60 27.05 27.35 0.0M
2024-08-19 27.15 27.15 26.70 26.90 0.0M
2024-08-16 27.00 27.20 26.70 26.75 0.0M
2024-08-15 27.35 27.35 26.70 26.70 0.0M
2024-08-14 27.95 27.95 26.65 26.85 0.0M
2024-08-13 28.30 28.30 27.35 27.60 0.0M
2024-08-12 28.45 28.75 28.00 28.45 0.0M
2024-08-09 27.85 28.45 27.85 27.90 0.0M
2024-08-08 28.30 28.30 27.05 27.45 0.0M
2024-08-07 28.00 28.50 26.50 28.25 0.0M
2024-08-06 27.35 28.15 24.75 26.45 0.0M
2024-08-05 29.95 29.95 27.45 27.45 0.0M
2024-08-02 30.30 30.70 30.10 30.50 0.0M
2024-08-01 31.05 31.10 30.70 31.00 0.0M
2024-07-31 30.80 31.40 30.50 30.50 0.0M
2024-07-30 31.45 31.70 29.35 31.00 0.0M
2024-07-29 33.65 33.65 31.75 31.75 0.0M
2024-07-26 33.15 33.70 32.90 33.20 0.0M
2024-07-23 33.40 33.75 33.30 33.30 0.0M
2024-07-22 33.50 33.85 33.10 33.20 0.0M
2024-07-19 34.40 34.40 33.60 33.60 0.0M
2024-07-18 34.70 34.70 33.95 33.95 0.0M
2024-07-17 35.20 36.00 35.00 35.00 0.0M
2024-07-16 35.85 36.75 35.05 35.10 0.0M
2024-07-15 40.00 40.00 35.80 35.85 0.0M
2024-07-12 33.55 36.55 33.30 36.55 0.0M
2024-07-11 33.50 33.60 33.25 33.25 0.0M
2024-07-10 33.85 34.25 33.40 33.85 0.0M
2024-07-09 33.50 34.30 33.25 33.85 0.0M
2024-07-08 33.90 33.90 33.30 33.35 0.0M
2024-07-05 33.90 34.15 33.60 33.65 0.0M
2024-07-04 33.55 33.95 33.30 33.60 0.0M
2024-07-03 33.50 33.70 33.35 33.35 0.0M
2024-07-02 33.50 33.90 33.45 33.45 0.0M
2024-07-01 33.65 33.95 33.50 33.50 0.0M
2024-06-28 33.70 33.85 33.55 33.65 0.0M
2024-06-27 33.95 34.20 33.60 33.60 0.0M
2024-06-26 34.20 34.30 33.90 33.90 0.0M
2024-06-25 33.85 34.10 33.70 34.05 0.0M
2024-06-24 33.90 34.30 33.70 33.80 0.0M
2024-06-21 34.05 34.25 33.85 33.90 0.0M
2024-06-20 34.20 34.55 33.85 33.95 0.0M
2024-06-19 34.65 34.90 33.85 33.85 0.0M
2024-06-18 35.00 35.10 34.25 34.25 0.0M
2024-06-17 35.35 35.90 34.70 34.85 0.0M
2024-06-14 34.80 36.50 34.25 35.00 0.0M
2024-06-13 33.70 35.20 33.50 34.20 0.0M
2024-06-12 33.45 33.85 33.40 33.60 0.0M
2024-06-11 35.30 35.30 34.35 34.35 0.0M
2024-06-07 34.00 35.95 34.00 34.85 0.0M
2024-06-06 34.00 34.20 33.20 34.00 0.0M
2024-06-05 33.55 33.85 33.50 33.60 0.0M
2024-06-04 33.80 33.80 33.45 33.65 0.0M
2024-06-03 34.40 34.45 33.75 33.75 0.0M
2024-05-31 34.20 34.20 33.80 33.80 0.0M
2024-05-30 33.95 34.20 33.80 33.95 0.0M
2024-05-29 33.95 34.35 33.80 33.95 0.0M
2024-05-28 33.80 34.40 33.80 33.90 0.0M
2024-05-27 34.35 34.40 33.65 33.80 0.0M
2024-05-24 33.85 34.40 33.65 33.90 0.0M
2024-05-23 34.10 34.40 33.80 33.85 0.0M
2024-05-22 35.45 35.65 34.30 34.35 0.0M
2024-05-21 35.25 36.15 35.15 35.25 0.0M
2024-05-20 35.00 36.20 34.70 35.20 0.0M
2024-05-17 34.05 35.40 34.05 34.40 0.0M
2024-05-16 34.40 35.20 34.00 34.05 0.0M
2024-05-15 33.70 33.95 33.00 33.60 0.0M
2024-05-14 34.10 34.85 33.45 33.60 0.0M
2024-05-13 35.10 35.10 34.00 34.10 0.0M
2024-05-10 35.30 35.55 34.75 35.10 0.0M
2024-05-09 36.30 36.80 35.25 35.35 0.0M
2024-05-08 35.20 37.15 34.75 36.30 0.0M
2024-05-07 34.00 35.55 33.90 35.20 0.0M
2024-05-06 34.20 34.20 33.85 33.90 0.0M
2024-05-03 34.75 34.95 34.00 34.00 0.0M
2024-05-02 34.40 34.75 34.25 34.40 0.0M
2024-04-30 34.00 34.40 33.85 34.40 0.0M
2024-04-29 34.80 34.90 33.65 33.85 0.0M
2024-04-26 34.65 35.45 34.50 34.50 0.0M
2024-04-25 35.10 35.35 34.45 34.55 0.0M
2024-04-24 35.00 35.80 35.00 35.25 0.0M
2024-04-23 36.45 36.50 34.80 34.80 0.0M
2024-04-22 38.00 38.25 35.25 35.30 0.0M
2024-04-19 38.70 39.80 36.20 37.05 0.0M
2024-04-18 39.20 40.40 38.10 38.25 0.0M
2024-04-17 36.20 39.40 36.20 39.15 0.0M
2024-04-16 38.25 38.35 35.30 35.95 0.0M
2024-04-15 38.85 41.50 38.25 38.25 0.0M
2024-04-12 35.35 38.70 35.15 38.55 0.0M
2024-04-11 35.80 36.35 35.00 35.35 0.0M
2024-04-10 36.50 37.40 35.60 35.75 0.0M
2024-04-09 35.20 36.65 34.90 35.55 0.0M
2024-04-08 33.60 35.20 33.35 35.20 0.0M
2024-04-03 34.15 34.30 33.50 33.75 0.0M
2024-04-02 35.00 35.00 33.75 33.75 0.0M
2024-04-01 34.60 35.10 34.55 34.60 0.0M
2024-03-29 35.80 35.80 34.40 34.40 0.0M
2024-03-28 36.40 36.90 35.50 35.55 0.0M
2024-03-27 37.25 37.50 35.95 36.15 0.0M
2024-03-26 36.35 37.80 35.70 36.95 0.0M
2024-03-25 33.90 36.70 33.45 36.30 0.0M
2024-03-22 32.60 34.50 32.50 33.40 0.0M
2024-03-21 32.60 32.75 32.15 32.35 0.0M
2024-03-20 33.70 33.70 32.55 32.60 0.0M
2024-03-19 33.95 34.50 33.30 33.35 0.0M
2024-03-18 33.20 34.25 33.20 33.90 0.0M
2024-03-15 35.35 35.50 33.15 33.20 0.0M
2024-03-14 37.10 37.30 34.05 35.35 0.0M
2024-03-13 38.10 38.80 36.70 36.95 0.0M
2024-03-12 37.50 38.00 37.00 37.85 0.0M
2024-03-11 36.00 36.90 36.00 36.90 0.0M
2024-03-08 36.70 37.00 34.70 36.00 0.0M
2024-03-07 37.70 37.70 36.35 36.40 0.0M
2024-03-06 36.00 37.90 36.00 37.40 0.0M
2024-03-05 36.10 36.45 35.60 36.30 0.0M
2024-03-04 35.65 36.55 35.60 36.10 0.0M
2024-03-01 35.55 35.70 35.15 35.25 0.0M
2024-02-29 34.05 36.00 34.05 35.90 0.0M
2024-02-27 36.50 36.50 33.60 34.55 0.0M
2024-02-26 38.25 38.90 36.30 36.30 0.0M
2024-02-23 38.80 40.70 38.10 38.15 0.0M
2024-02-22 39.05 40.95 37.25 38.15 0.0M
2024-02-21 39.35 39.40 36.55 38.05 0.0M
2024-02-20 39.35 39.35 38.40 39.35 0.0M
2024-02-19 35.80 35.80 35.80 35.80 0.0M
2024-02-16 30.80 32.55 30.10 32.55 0.0M
2024-02-15 30.00 30.85 28.60 29.60 0.0M
2024-02-05 29.65 29.65 28.70 28.80 0.0M
2024-02-02 29.20 29.85 28.70 29.35 0.0M
2024-02-01 29.20 29.20 28.40 28.80 0.0M
2024-01-31 29.05 29.40 28.70 29.15 0.0M
2024-01-30 27.95 28.95 27.70 28.75 0.0M
2024-01-29 28.05 28.60 28.00 28.00 0.0M
2024-01-26 28.60 28.65 28.00 28.05 0.0M
2024-01-25 28.90 29.10 28.40 28.40 0.0M
2024-01-24 28.55 29.15 28.30 28.55 0.0M
2024-01-23 27.40 28.45 27.25 28.00 0.0M
2024-01-22 27.35 27.55 27.20 27.40 0.0M
2024-01-19 27.40 27.40 27.05 27.05 0.0M
2024-01-18 27.00 27.40 26.80 27.05 0.0M
2024-01-17 27.70 27.95 27.00 27.00 0.0M
2024-01-16 28.30 28.85 27.60 27.70 0.0M
2024-01-15 27.60 29.40 27.30 28.65 0.0M
2024-01-12 27.45 27.80 27.00 27.00 0.0M
2024-01-11 28.25 28.25 27.10 27.45 0.0M
2024-01-10 28.30 28.85 28.30 28.35 0.0M
2024-01-09 28.90 28.90 28.30 28.50 0.0M
2024-01-08 28.45 28.80 28.25 28.70 0.0M
2024-01-05 28.10 28.70 28.10 28.15 0.0M
2024-01-04 28.10 29.00 28.10 28.15 0.0M
2024-01-03 28.30 28.50 27.70 27.90 0.0M
2024-01-02 27.50 28.45 27.45 28.45 0.0M