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
2022-12-30 25.00 25.05 24.80 25.00 0.0M
2022-12-29 24.80 25.00 24.65 24.95 0.0M
2022-12-28 25.10 25.10 24.70 24.85 0.0M
2022-12-27 25.20 25.20 24.80 24.90 0.0M
2022-12-26 24.95 25.00 24.75 24.85 0.0M
2022-12-23 24.75 24.95 24.75 24.95 0.0M
2022-12-22 25.00 25.10 24.85 25.05 0.0M
2022-12-21 25.30 25.35 24.80 24.95 0.0M
2022-12-20 25.40 25.40 24.85 24.85 0.0M
2022-12-19 25.60 25.60 25.20 25.30 0.0M
2022-12-16 25.80 25.80 25.35 25.40 0.0M
2022-12-15 26.25 26.25 25.80 25.85 0.0M
2022-12-14 25.85 26.30 25.85 26.10 0.0M
2022-12-13 25.95 26.00 25.80 25.90 0.0M
2022-12-12 25.65 25.95 25.50 25.90 0.0M
2022-12-09 25.55 25.75 25.50 25.75 0.0M
2022-12-08 25.35 25.60 25.20 25.60 0.0M
2022-12-07 25.60 25.60 25.20 25.30 0.0M
2022-12-06 25.95 25.95 25.40 25.55 0.0M
2022-12-05 26.25 26.50 26.00 26.05 0.0M
2022-12-02 25.85 26.25 25.85 26.25 0.0M
2022-12-01 25.85 25.90 25.70 25.85 0.0M
2022-11-30 25.55 25.75 25.45 25.65 0.0M
2022-11-29 25.30 25.50 25.15 25.40 0.0M
2022-11-28 25.15 25.45 25.05 25.30 0.0M
2022-11-25 25.60 25.60 25.20 25.30 0.0M
2022-11-24 25.80 26.15 25.60 25.65 0.0M
2022-11-23 25.35 25.90 25.35 25.60 0.0M
2022-11-22 25.40 25.40 25.05 25.30 0.0M
2022-11-21 25.65 25.65 25.30 25.40 0.0M
2022-11-18 26.30 26.30 25.60 25.65 0.0M
2022-11-17 25.20 26.40 25.20 26.05 0.0M
2022-11-16 24.85 25.15 24.75 25.10 0.0M
2022-11-15 24.50 25.00 24.50 24.85 0.0M
2022-11-14 24.85 24.90 24.50 24.75 0.0M
2022-11-11 25.10 25.50 24.70 24.85 0.0M
2022-11-10 25.45 25.55 25.00 25.15 0.0M
2022-11-09 25.50 25.50 25.20 25.45 0.0M
2022-11-08 25.60 25.60 25.00 25.20 0.0M
2022-11-07 25.40 25.45 25.00 25.30 0.0M
2022-11-04 25.05 25.05 24.60 24.85 0.0M
2022-11-03 24.95 25.30 24.60 25.15 0.0M
2022-11-02 25.00 25.25 24.90 25.00 0.0M
2022-11-01 24.55 25.35 24.55 25.15 0.0M
2022-10-31 24.30 24.55 24.05 24.55 0.0M
2022-10-28 23.95 24.30 23.95 24.15 0.0M
2022-10-27 23.85 24.20 23.80 24.15 0.0M
2022-10-26 23.95 24.00 23.50 23.85 0.0M
2022-10-25 24.65 24.65 23.90 23.90 0.0M
2022-10-24 24.90 24.90 24.20 24.35 0.0M
2022-10-21 24.60 24.85 24.60 24.70 0.0M
2022-10-20 24.95 24.95 24.15 24.65 0.0M
2022-10-19 25.20 25.50 25.15 25.20 0.0M
2022-10-18 25.40 25.45 25.05 25.35 0.0M
2022-10-17 25.50 25.75 25.00 25.20 0.0M
2022-10-14 25.55 26.00 25.55 25.70 0.0M
2022-10-13 26.25 26.25 24.90 25.15 0.0M
2022-10-12 25.50 26.30 25.40 25.80 0.0M
2022-10-11 26.85 26.90 25.45 25.75 0.0M
2022-10-07 28.00 28.10 27.70 27.80 0.0M
2022-10-06 28.40 28.40 28.00 28.15 0.0M
2022-10-05 28.75 29.15 28.00 28.35 0.0M
2022-10-04 28.45 28.60 28.15 28.35 0.0M
2022-10-03 28.50 29.00 28.00 28.05 0.0M
2022-09-30 28.00 28.85 27.90 28.55 0.0M
2022-09-29 29.00 29.10 28.50 28.60 0.0M
2022-09-28 30.40 30.40 28.25 28.30 0.0M
2022-09-27 30.05 30.40 29.45 30.10 0.0M
2022-09-26 31.00 31.00 29.55 29.60 0.0M
2022-09-23 33.50 33.80 30.70 31.35 0.0M
2022-09-22 33.15 34.25 33.00 33.45 0.0M
2022-09-21 32.95 34.95 32.90 33.50 0.0M
2022-09-20 31.80 33.45 31.60 33.15 0.0M
2022-09-19 30.10 31.90 29.85 31.80 0.0M
2022-09-16 30.05 30.20 29.95 30.10 0.0M
2022-09-15 30.55 30.55 30.00 30.10 0.0M
2022-09-14 30.20 30.90 30.15 30.55 0.0M
2022-09-13 31.05 31.10 30.90 30.90 0.0M
2022-09-12 31.00 31.20 30.85 31.00 0.0M
2022-09-08 31.10 31.25 30.90 31.00 0.0M
2022-09-07 32.30 32.30 30.70 31.00 0.0M
2022-09-06 31.45 32.30 31.35 32.30 0.0M
2022-09-05 31.50 31.65 30.85 31.10 0.0M
2022-09-02 31.95 32.35 31.65 31.75 0.0M
2022-09-01 31.50 31.90 31.25 31.85 0.0M
2022-08-31 31.50 32.00 31.40 31.50 0.0M
2022-08-30 32.00 32.10 31.50 31.50 0.0M
2022-08-29 31.85 32.05 31.40 31.95 0.0M
2022-08-26 32.10 33.00 32.10 32.65 0.0M
2022-08-25 31.80 32.00 31.60 32.00 0.0M
2022-08-24 32.15 32.20 31.75 31.80 0.0M
2022-08-23 32.50 32.50 31.95 32.00 0.0M
2022-08-22 31.80 32.95 31.60 32.60 0.0M
2022-08-19 31.70 32.30 31.20 31.90 0.0M
2022-08-18 31.70 31.70 31.40 31.50 0.0M
2022-08-17 31.75 31.80 31.35 31.65 0.0M
2022-08-16 31.60 31.95 31.05 31.60 0.0M
2022-08-15 31.70 31.80 30.75 31.30 0.0M
2022-08-12 30.80 31.50 30.60 31.40 0.0M
2022-08-11 30.65 32.85 30.55 30.55 0.0M
2022-08-10 29.90 30.00 29.60 29.90 0.0M
2022-08-09 29.30 29.95 29.30 29.90 0.0M
2022-08-08 29.00 29.70 28.85 29.70 0.0M
2022-08-05 29.40 29.55 28.85 28.90 0.0M
2022-08-04 29.05 29.05 28.70 28.85 0.0M
2022-08-03 29.65 29.80 29.00 29.00 0.0M
2022-08-02 29.70 29.85 29.50 29.75 0.0M
2022-08-01 30.15 30.15 29.80 29.85 0.0M
2022-07-29 29.80 30.20 29.80 30.10 0.0M
2022-07-28 28.60 30.10 28.60 29.75 0.0M
2022-07-27 28.50 28.60 28.30 28.45 0.0M
2022-07-26 28.25 28.70 28.05 28.50 0.0M
2022-07-25 28.00 28.45 27.90 28.45 0.0M
2022-07-22 27.70 28.80 27.65 28.30 0.0M
2022-07-21 28.00 28.05 27.75 27.90 0.0M
2022-07-20 28.10 28.10 27.80 27.90 0.0M
2022-07-19 28.15 28.20 28.10 28.15 0.0M
2022-07-18 28.25 28.25 28.00 28.15 0.0M
2022-07-15 28.20 28.30 28.00 28.05 0.0M
2022-07-14 28.00 28.10 27.70 28.10 0.0M
2022-07-13 27.35 27.95 27.30 27.85 0.0M
2022-07-12 27.15 27.50 27.10 27.35 0.0M
2022-07-11 27.00 27.10 26.95 27.05 0.0M
2022-07-08 26.60 27.15 26.60 27.05 0.0M
2022-07-07 26.30 26.60 26.30 26.50 0.0M
2022-07-06 27.70 28.00 27.65 27.65 0.0M
2022-07-05 27.95 27.95 27.60 27.80 0.0M
2022-07-04 27.40 27.80 27.40 27.55 0.0M
2022-07-01 27.95 27.95 27.55 27.55 0.0M
2022-06-30 27.90 28.00 27.50 27.95 0.0M
2022-06-29 28.00 28.10 27.90 28.00 0.0M
2022-06-28 28.70 28.70 28.20 28.30 0.0M
2022-06-27 28.15 28.65 27.90 28.60 0.0M
2022-06-24 28.05 28.15 27.90 28.00 0.0M
2022-06-23 28.05 28.10 27.80 28.00 0.0M
2022-06-22 28.10 28.55 28.00 28.00 0.0M
2022-06-21 28.05 28.10 27.80 28.00 0.0M
2022-06-20 28.45 28.45 28.00 28.00 0.0M
2022-06-17 28.25 28.50 28.00 28.45 0.0M
2022-06-16 29.10 29.20 28.70 28.70 0.0M
2022-06-15 28.90 29.10 28.80 29.00 0.0M
2022-06-14 28.80 28.85 28.55 28.80 0.0M
2022-06-13 28.70 29.00 28.50 28.90 0.0M
2022-06-10 28.75 28.90 28.40 28.80 0.0M
2022-06-09 28.45 28.60 28.30 28.45 0.0M
2022-06-08 28.20 28.60 28.10 28.45 0.0M
2022-06-07 28.10 28.25 28.00 28.20 0.0M
2022-06-06 27.85 28.00 27.55 28.00 0.0M
2022-06-02 27.90 28.10 27.50 27.55 0.0M
2022-06-01 28.00 28.35 27.90 27.95 0.0M
2022-05-31 27.95 28.10 27.85 27.95 0.0M
2022-05-30 27.35 28.20 27.35 27.95 0.0M
2022-05-27 27.50 27.50 27.25 27.30 0.0M
2022-05-26 27.15 27.55 27.15 27.35 0.0M
2022-05-25 26.85 27.15 26.85 27.15 0.0M
2022-05-24 26.95 26.95 26.80 26.85 0.0M
2022-05-23 27.00 27.00 26.65 26.80 0.0M
2022-05-20 26.95 27.10 26.90 26.95 0.0M
2022-05-19 26.70 26.95 26.70 26.95 0.0M
2022-05-18 26.75 27.05 26.70 26.95 0.0M
2022-05-17 26.60 26.65 26.50 26.65 0.0M
2022-05-16 26.45 26.70 26.45 26.60 0.0M
2022-05-13 26.90 26.90 26.40 26.40 0.0M
2022-05-12 26.40 26.60 26.30 26.40 0.0M
2022-05-11 26.80 26.90 26.50 26.65 0.0M
2022-05-10 26.40 26.45 25.70 26.20 0.0M
2022-05-09 27.30 27.45 27.20 27.20 0.0M
2022-05-06 27.50 27.50 27.25 27.45 0.0M
2022-05-05 27.45 27.75 27.45 27.65 0.0M
2022-05-04 27.10 27.50 27.10 27.35 0.0M
2022-04-29 26.70 27.15 26.70 26.95 0.0M
2022-04-28 26.45 26.75 26.45 26.65 0.0M
2022-04-27 26.50 26.55 26.25 26.45 0.0M
2022-04-26 26.60 26.70 26.40 26.65 0.0M
2022-04-25 26.60 26.75 25.70 26.55 0.0M
2022-04-22 26.75 27.00 26.75 26.95 0.0M
2022-04-21 26.75 27.05 26.75 26.90 0.0M
2022-04-20 26.70 26.75 26.65 26.75 0.0M
2022-04-19 26.60 26.80 26.60 26.70 0.0M
2022-04-18 26.60 26.75 26.60 26.60 0.0M
2022-04-15 26.90 26.90 26.40 26.75 0.0M
2022-04-14 27.25 27.25 26.90 27.10 0.0M
2022-04-13 26.90 27.20 26.70 27.20 0.0M
2022-04-12 26.95 27.30 26.75 26.90 0.0M
2022-04-11 27.00 27.30 27.00 27.10 0.0M
2022-04-08 26.70 27.05 26.70 27.00 0.0M
2022-04-07 26.95 26.95 26.55 26.65 0.0M
2022-04-06 26.90 27.00 26.80 26.95 0.0M
2022-04-01 26.50 27.05 26.45 27.00 0.0M
2022-03-31 26.80 27.05 26.60 26.80 0.0M
2022-03-30 27.00 27.00 26.70 26.80 0.0M
2022-03-29 26.80 27.00 26.70 26.75 0.0M
2022-03-28 27.00 27.00 26.40 26.95 0.0M
2022-03-25 27.30 27.45 27.10 27.25 0.0M
2022-03-24 27.00 27.65 26.90 27.40 0.0M
2022-03-23 27.15 27.25 27.00 27.00 0.0M
2022-03-22 27.00 27.10 26.90 27.00 0.0M
2022-03-21 27.00 27.25 26.95 27.05 0.0M
2022-03-18 26.80 27.10 26.80 27.00 0.0M
2022-03-17 26.60 27.10 26.60 26.90 0.0M
2022-03-16 26.50 26.60 26.20 26.30 0.0M
2022-03-15 26.60 26.60 26.35 26.40 0.0M
2022-03-14 26.50 26.85 26.45 26.60 0.0M
2022-03-11 26.95 27.10 26.45 26.50 0.0M
2022-03-10 26.65 27.30 26.65 27.05 0.0M
2022-03-09 27.25 27.55 27.25 27.25 0.0M
2022-03-08 26.95 27.95 26.95 27.05 0.0M
2022-03-07 28.10 28.10 26.95 27.60 0.0M
2022-03-04 28.25 28.70 28.20 28.25 0.0M
2022-03-03 28.55 28.85 28.50 28.55 0.0M
2022-03-02 28.40 28.60 28.30 28.50 0.0M
2022-03-01 28.65 28.70 28.30 28.65 0.0M
2022-02-25 29.50 29.70 28.10 28.30 0.0M
2022-02-24 30.10 30.15 28.55 29.00 0.0M
2022-02-23 30.50 30.55 29.35 30.40 0.0M
2022-02-22 30.40 30.55 29.65 29.90 0.0M
2022-02-21 30.50 30.80 29.80 30.60 0.0M
2022-02-18 28.25 30.95 28.25 30.20 0.0M
2022-02-17 29.25 29.35 28.40 28.50 0.0M
2022-02-16 29.80 29.80 28.80 29.35 0.0M
2022-02-15 28.80 29.90 28.60 29.20 0.0M
2022-02-14 28.80 29.50 28.30 28.90 0.0M
2022-02-11 28.80 29.15 28.20 29.05 0.0M
2022-02-10 27.60 28.15 27.60 28.10 0.0M
2022-02-09 26.70 27.70 26.70 27.50 0.0M
2022-02-08 26.70 26.70 26.50 26.60 0.0M
2022-02-07 26.10 26.90 26.10 26.60 0.0M
2022-01-26 25.60 26.15 25.60 26.00 0.0M
2022-01-25 25.50 25.65 25.40 25.60 0.0M
2022-01-24 25.45 25.65 25.05 25.65 0.0M
2022-01-21 25.70 25.80 25.50 25.75 0.0M
2022-01-20 25.70 25.95 25.70 25.90 0.0M
2022-01-19 26.10 26.10 25.85 25.90 0.0M
2022-01-18 26.30 26.40 25.95 26.10 0.0M
2022-01-17 26.20 26.80 26.00 26.25 0.0M
2022-01-14 26.20 26.20 25.65 26.20 0.0M
2022-01-13 26.15 26.30 25.80 26.10 0.0M
2022-01-12 26.15 26.15 25.60 25.80 0.0M
2022-01-11 25.40 26.20 25.15 26.00 0.0M
2022-01-10 24.95 25.40 24.95 25.40 0.0M
2022-01-07 25.05 25.05 24.40 24.90 0.0M
2022-01-06 25.25 25.25 25.05 25.05 0.0M
2022-01-05 24.95 25.25 24.95 25.25 0.0M
2022-01-04 24.90 25.00 24.80 24.95 0.0M
2022-01-03 25.00 25.10 24.95 25.00 0.0M