Univacco Technology (3303)

3303
🏛️ 대만 →
48.60
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
2021-12-30 25.10 25.10 24.50 25.00 0.0M
2021-12-29 25.00 25.10 24.95 25.05 0.0M
2021-12-28 25.15 25.15 25.00 25.10 0.0M
2021-12-27 25.00 25.20 24.95 25.15 0.0M
2021-12-24 25.05 25.05 24.90 25.00 0.0M
2021-12-23 25.40 25.40 24.90 25.05 0.0M
2021-12-22 25.40 25.40 25.10 25.25 0.0M
2021-12-21 25.40 25.80 25.30 25.30 0.0M
2021-12-20 25.20 25.40 25.20 25.40 0.0M
2021-12-17 25.30 25.30 25.05 25.25 0.0M
2021-12-16 25.25 25.25 25.10 25.25 0.0M
2021-12-15 25.15 25.45 25.10 25.25 0.0M
2021-12-14 25.20 25.45 25.05 25.35 0.0M
2021-12-13 25.55 25.55 25.20 25.35 0.0M
2021-12-10 25.90 26.00 25.60 25.60 0.0M
2021-12-09 26.45 26.45 26.30 26.40 0.0M
2021-12-08 26.15 26.50 26.10 26.45 0.0M
2021-12-07 26.15 26.15 25.80 26.05 0.0M
2021-12-06 25.50 25.90 25.50 25.90 0.0M
2021-12-03 25.45 25.60 25.40 25.60 0.0M
2021-12-02 25.70 25.70 25.40 25.50 0.0M
2021-12-01 25.90 25.90 25.60 25.75 0.0M
2021-11-30 25.50 26.05 25.50 25.90 0.0M
2021-11-29 25.40 25.55 25.20 25.40 0.0M
2021-11-26 26.15 26.15 25.45 25.55 0.0M
2021-11-25 25.85 26.40 25.85 26.20 0.0M
2021-11-24 26.45 26.45 25.80 25.85 0.0M
2021-11-23 26.50 26.55 26.35 26.35 0.0M
2021-11-22 26.60 26.60 26.25 26.40 0.0M
2021-11-19 26.40 26.60 26.25 26.45 0.0M
2021-11-18 26.70 26.95 26.55 26.60 0.0M
2021-11-17 26.50 26.70 26.35 26.70 0.0M
2021-11-16 26.55 26.75 26.35 26.50 0.0M
2021-11-15 26.55 26.60 25.85 26.15 0.0M
2021-11-12 26.10 26.60 25.80 26.35 0.0M
2021-11-11 26.10 26.30 25.85 26.00 0.0M
2021-11-10 25.30 26.80 25.20 26.00 0.0M
2021-11-09 25.40 25.45 24.80 25.25 0.0M
2021-11-08 25.00 25.25 24.90 25.20 0.0M
2021-11-05 24.60 24.95 24.60 24.90 0.0M
2021-11-04 24.75 24.85 24.40 24.45 0.0M
2021-11-03 24.20 24.75 24.10 24.50 0.0M
2021-11-02 24.30 24.60 23.90 24.15 0.0M
2021-11-01 23.65 24.30 23.65 24.20 0.0M
2021-10-29 23.75 23.90 23.65 23.65 0.0M
2021-10-28 23.80 24.05 23.70 23.75 0.0M
2021-10-27 24.30 24.30 23.35 23.75 0.0M
2021-10-26 24.35 24.35 24.10 24.25 0.0M
2021-10-25 24.05 24.30 24.05 24.30 0.0M
2021-10-22 24.15 24.20 24.05 24.05 0.0M
2021-10-21 24.00 24.20 23.95 24.10 0.0M
2021-10-20 23.70 24.25 23.70 23.95 0.0M
2021-10-19 23.50 23.60 23.35 23.60 0.0M
2021-10-18 23.35 23.50 23.35 23.45 0.0M
2021-10-15 23.25 23.35 23.15 23.35 0.0M
2021-10-14 23.55 23.55 23.15 23.25 0.0M
2021-10-13 23.70 23.70 23.25 23.40 0.0M
2021-10-12 23.80 23.85 23.25 23.50 0.0M
2021-10-08 23.10 23.40 23.10 23.40 0.0M
2021-10-07 22.40 22.80 22.40 22.80 0.0M
2021-10-06 22.40 22.55 22.40 22.45 0.0M
2021-10-05 22.00 22.75 21.85 22.50 0.0M
2021-10-04 22.65 22.65 22.20 22.20 0.0M
2021-10-01 22.95 22.95 22.55 22.65 0.0M
2021-09-30 22.30 22.95 22.30 22.95 0.0M
2021-09-29 23.10 23.10 22.85 22.90 0.0M
2021-09-28 22.85 23.35 22.85 23.05 0.0M
2021-09-27 22.90 22.95 22.80 22.90 0.0M
2021-09-24 23.05 23.05 22.95 22.95 0.0M
2021-09-23 23.00 23.10 22.90 22.90 0.0M
2021-09-22 22.50 22.90 22.40 22.80 0.0M
2021-09-17 22.55 23.05 22.55 22.90 0.0M
2021-09-16 22.60 22.70 22.55 22.65 0.0M
2021-09-15 23.00 23.00 22.60 22.65 0.0M
2021-09-14 22.20 23.15 22.20 23.00 0.0M
2021-09-13 22.25 22.25 22.05 22.20 0.0M
2021-09-10 22.35 22.45 22.20 22.25 0.0M
2021-09-09 21.90 22.20 21.90 22.15 0.0M
2021-09-08 21.75 21.95 21.65 21.90 0.0M
2021-09-07 21.50 21.90 21.50 21.65 0.0M
2021-09-06 21.50 21.50 21.40 21.50 0.0M
2021-09-03 21.45 21.50 21.40 21.50 0.0M
2021-09-02 21.50 21.50 21.25 21.50 0.0M
2021-09-01 21.50 21.50 21.40 21.50 0.0M
2021-08-31 21.40 21.50 21.35 21.50 0.0M
2021-08-30 21.40 21.50 21.35 21.40 0.0M
2021-08-27 21.45 21.45 21.30 21.35 0.0M
2021-08-26 21.35 21.45 21.30 21.45 0.0M
2021-08-25 21.40 21.40 21.30 21.35 0.0M
2021-08-24 21.45 21.45 21.30 21.40 0.0M
2021-08-23 21.50 21.50 21.30 21.40 0.0M
2021-08-20 21.25 21.35 21.10 21.35 0.0M
2021-08-19 21.35 21.35 21.15 21.30 0.0M
2021-08-18 21.45 21.45 21.00 21.30 0.0M
2021-08-17 21.35 21.50 21.30 21.30 0.0M
2021-08-16 21.25 21.40 21.10 21.25 0.0M
2021-08-13 21.25 21.35 21.10 21.35 0.0M
2021-08-12 20.95 21.40 20.95 21.15 0.0M
2021-08-11 20.80 20.95 20.75 20.95 0.0M
2021-08-10 21.00 21.10 20.85 20.90 0.0M
2021-08-09 21.30 21.30 21.10 21.15 0.0M
2021-08-06 21.30 21.30 21.15 21.30 0.0M
2021-08-05 21.35 21.45 21.30 21.30 0.0M
2021-08-04 21.45 21.45 21.30 21.40 0.0M
2021-08-03 21.50 21.55 21.40 21.45 0.0M
2021-08-02 21.30 21.70 21.20 21.50 0.0M
2021-07-30 21.35 21.35 21.15 21.30 0.0M
2021-07-29 21.15 21.40 21.15 21.30 0.0M
2021-07-28 21.25 21.30 20.70 21.10 0.0M
2021-07-27 21.30 21.45 21.25 21.25 0.0M
2021-07-26 21.25 21.45 21.05 21.25 0.0M
2021-07-23 20.95 21.05 20.90 21.00 0.0M
2021-07-22 21.05 21.05 20.90 20.90 0.0M
2021-07-21 21.25 21.25 20.85 20.95 0.0M
2021-07-20 21.25 21.30 21.00 21.05 0.0M
2021-07-19 21.40 21.40 21.25 21.30 0.0M
2021-07-16 21.40 21.50 21.30 21.40 0.0M
2021-07-15 21.35 21.40 21.25 21.35 0.0M
2021-07-14 21.60 21.60 21.30 21.35 0.0M
2021-07-13 21.70 21.70 21.40 21.50 0.0M
2021-07-12 21.60 21.65 21.45 21.50 0.0M
2021-07-09 21.40 21.55 21.35 21.40 0.0M
2021-07-08 21.45 21.50 21.25 21.35 0.0M
2021-07-07 21.50 21.55 21.20 21.50 0.0M
2021-07-06 23.10 23.10 22.75 23.00 0.0M
2021-07-05 22.85 23.00 22.80 22.95 0.0M
2021-07-02 22.50 22.65 22.45 22.65 0.0M
2021-07-01 22.60 22.75 22.30 22.45 0.0M
2021-06-30 22.40 22.60 22.35 22.55 0.0M
2021-06-29 22.50 22.50 22.20 22.40 0.0M
2021-06-28 22.60 22.60 22.30 22.45 0.0M
2021-06-25 22.35 22.50 22.20 22.30 0.0M
2021-06-24 21.70 22.25 21.70 22.25 0.0M
2021-06-23 21.55 21.65 21.55 21.60 0.0M
2021-06-22 21.75 21.75 21.50 21.55 0.0M
2021-06-21 21.50 21.65 21.50 21.55 0.0M
2021-06-18 21.60 21.70 21.50 21.50 0.0M
2021-06-17 21.50 21.60 21.30 21.60 0.0M
2021-06-16 21.70 21.70 21.55 21.55 0.0M
2021-06-15 21.55 21.80 21.55 21.70 0.0M
2021-06-11 21.20 21.50 21.20 21.50 0.0M
2021-06-10 21.25 21.30 21.10 21.20 0.0M
2021-06-09 21.10 21.15 21.00 21.15 0.0M
2021-06-08 21.20 21.25 21.00 21.10 0.0M
2021-06-07 21.30 21.30 20.80 21.15 0.0M
2021-06-04 21.25 21.35 21.05 21.30 0.0M
2021-06-03 21.25 21.45 21.25 21.45 0.0M
2021-06-02 21.40 21.50 21.20 21.40 0.0M
2021-06-01 21.30 21.55 21.20 21.40 0.0M
2021-05-31 21.30 21.50 20.95 21.25 0.0M
2021-05-28 22.00 22.20 21.90 22.15 0.0M
2021-05-27 21.95 22.05 21.90 21.90 0.0M
2021-05-26 22.00 22.10 21.85 22.10 0.0M
2021-05-25 21.95 22.00 21.85 21.95 0.0M
2021-05-24 21.45 21.80 21.30 21.80 0.0M
2021-05-21 21.40 21.50 21.30 21.45 0.0M
2021-05-20 21.35 21.35 21.00 21.25 0.0M
2021-05-19 21.65 21.65 21.20 21.35 0.0M
2021-05-18 20.85 21.95 20.85 21.65 0.0M
2021-05-17 21.30 21.70 20.30 20.50 0.0M
2021-05-14 22.35 22.45 21.85 22.15 0.0M
2021-05-13 21.80 22.50 21.25 22.10 0.0M
2021-05-12 22.60 22.90 21.50 21.90 0.0M
2021-05-11 23.65 23.65 23.05 23.20 0.0M
2021-05-10 24.00 24.00 23.60 23.65 0.0M
2021-05-07 23.75 23.95 23.70 23.85 0.0M
2021-05-06 24.00 24.15 23.50 23.70 0.0M
2021-05-05 23.50 23.90 23.15 23.85 0.0M
2021-05-04 24.30 24.50 23.15 23.50 0.0M
2021-05-03 25.00 25.20 24.30 24.30 0.0M
2021-04-29 25.35 25.45 24.80 25.05 0.0M
2021-04-28 25.30 25.55 25.20 25.35 0.0M
2021-04-27 24.90 25.40 24.75 25.20 0.0M
2021-04-26 24.80 25.00 24.75 24.90 0.0M
2021-04-23 24.20 24.70 24.20 24.60 0.0M
2021-04-22 24.90 25.20 24.30 24.30 0.0M
2021-04-21 24.70 24.85 24.60 24.75 0.0M
2021-04-20 24.35 24.80 24.30 24.65 0.0M
2021-04-19 24.40 24.45 24.05 24.35 0.0M
2021-04-16 23.70 24.15 23.70 24.15 0.0M
2021-04-15 23.45 23.75 23.45 23.60 0.0M
2021-04-14 23.95 23.95 23.30 23.50 0.0M
2021-04-13 24.20 24.30 23.90 23.90 0.0M
2021-04-12 24.20 24.25 23.80 24.00 0.0M
2021-04-09 24.40 24.40 23.90 24.30 0.0M
2021-04-08 24.05 24.30 23.90 24.10 0.0M
2021-04-07 23.85 23.95 23.70 23.85 0.0M
2021-04-06 23.60 23.65 23.45 23.65 0.0M
2021-04-01 23.65 23.65 23.50 23.60 0.0M
2021-03-31 23.70 23.70 23.50 23.55 0.0M
2021-03-30 23.55 23.70 23.25 23.60 0.0M
2021-03-29 23.40 23.55 23.35 23.50 0.0M
2021-03-26 23.00 23.40 23.00 23.35 0.0M
2021-03-25 23.80 23.80 23.65 23.75 0.0M
2021-03-24 23.75 23.80 23.60 23.80 0.0M
2021-03-23 24.05 24.15 23.65 23.75 0.0M
2021-03-22 23.65 24.10 23.60 24.00 0.0M
2021-03-19 23.35 23.65 23.25 23.60 0.0M
2021-03-18 23.35 23.35 23.05 23.30 0.0M
2021-03-17 23.40 23.40 23.15 23.30 0.0M
2021-03-16 23.60 23.60 23.25 23.40 0.0M
2021-03-15 23.55 23.60 23.30 23.40 0.0M
2021-03-12 23.65 23.65 23.30 23.30 0.0M
2021-03-11 23.15 23.60 23.15 23.45 0.0M
2021-03-10 22.95 23.00 22.70 22.95 0.0M
2021-03-09 22.80 22.90 22.70 22.85 0.0M
2021-03-08 23.05 23.05 22.80 22.80 0.0M
2021-03-05 22.80 22.90 22.75 22.90 0.0M
2021-03-04 23.00 23.05 22.80 22.80 0.0M
2021-03-03 22.85 23.00 22.80 23.00 0.0M
2021-03-02 23.05 23.15 22.85 22.95 0.0M
2021-02-26 23.00 23.00 22.85 23.00 0.0M
2021-02-25 23.05 23.25 23.00 23.15 0.0M
2021-02-24 23.10 23.15 22.95 23.05 0.0M
2021-02-23 23.00 23.20 22.85 23.20 0.0M
2021-02-22 22.75 23.00 22.70 23.00 0.0M
2021-02-19 22.60 22.75 22.50 22.70 0.0M
2021-02-18 22.60 22.70 22.55 22.70 0.0M
2021-02-17 22.70 22.70 22.50 22.65 0.0M
2021-02-05 21.95 22.60 21.95 22.60 0.0M
2021-02-04 22.10 22.15 22.00 22.15 0.0M
2021-02-03 22.05 22.10 21.90 22.10 0.0M
2021-02-02 22.00 22.10 21.90 22.05 0.0M
2021-02-01 21.85 22.05 21.85 22.05 0.0M
2021-01-29 21.85 22.00 21.85 21.90 0.0M
2021-01-28 21.80 21.95 21.75 21.95 0.0M
2021-01-27 22.00 22.00 21.80 21.95 0.0M
2021-01-26 21.95 21.95 21.80 21.95 0.0M
2021-01-25 22.35 22.35 21.90 22.05 0.0M
2021-01-22 21.65 22.05 21.65 22.05 0.0M
2021-01-21 21.60 21.70 21.60 21.60 0.0M
2021-01-20 21.75 21.75 21.50 21.60 0.0M
2021-01-19 21.85 21.90 21.65 21.85 0.0M
2021-01-18 21.80 22.15 21.65 21.85 0.0M
2021-01-15 22.30 22.30 21.85 21.85 0.0M
2021-01-14 22.40 22.40 22.20 22.35 0.0M
2021-01-13 22.45 22.50 22.30 22.35 0.0M
2021-01-12 22.85 22.85 22.40 22.40 0.0M
2021-01-11 22.65 22.80 22.65 22.70 0.0M
2021-01-08 22.75 22.75 22.60 22.70 0.0M
2021-01-07 22.70 22.75 22.60 22.75 0.0M
2021-01-06 22.80 23.00 22.65 22.65 0.0M
2021-01-05 22.75 22.90 22.75 22.80 0.0M
2021-01-04 22.80 22.90 22.70 22.80 0.0M