Ushine Photonics (3678)

3678
🏛️ 대만 →
39.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 47.40 51.00 47.40 49.95 0.0M
2022-12-29 45.85 48.75 45.80 47.35 0.9M
2022-12-28 49.75 49.90 46.00 46.50 0.1M
2022-12-27 49.80 50.20 49.80 49.80 0.0M
2022-12-26 50.20 50.70 49.90 50.20 0.0M
2022-12-23 50.00 50.70 49.85 50.70 0.0M
2022-12-22 51.00 51.00 50.00 50.40 0.0M
2022-12-21 50.60 50.80 49.80 49.95 0.2M
2022-12-20 51.90 52.20 50.00 50.50 0.1M
2022-12-19 52.60 53.00 52.10 52.50 0.1M
2022-12-16 51.80 53.00 51.30 52.60 0.0M
2022-12-15 51.80 53.30 51.80 52.40 0.1M
2022-12-14 50.70 53.90 50.00 53.90 0.0M
2022-12-13 49.05 50.60 49.05 49.85 0.1M
2022-12-12 63.00 63.00 44.70 50.20 0.9M
2022-12-09 65.30 67.90 63.20 64.90 0.2M
2022-12-08 67.10 67.20 64.50 65.40 0.1M
2022-12-07 71.70 72.70 66.20 68.50 0.1M
2022-12-06 76.90 76.90 71.70 73.00 0.1M
2022-12-05 77.60 77.70 75.70 76.20 0.1M
2022-12-02 77.20 77.90 74.50 77.60 0.2M
2022-12-01 67.20 78.90 67.20 76.80 0.3M
2022-11-30 64.60 69.50 64.60 69.00 0.1M
2022-11-29 63.60 67.70 63.60 67.70 0.0M
2022-11-28 63.30 65.00 63.00 64.00 0.0M
2022-11-25 62.80 64.90 62.70 64.00 0.0M
2022-11-24 62.80 65.70 62.30 64.90 0.0M
2022-11-23 63.20 65.30 62.90 65.30 0.1M
2022-11-22 64.70 66.00 61.00 63.20 0.1M
2022-11-21 64.30 67.50 64.20 65.60 0.1M
2022-11-18 69.00 69.50 64.20 67.20 0.1M
2022-11-17 60.30 68.30 59.90 68.30 0.2M
2022-11-16 60.00 61.20 58.00 60.00 0.2M
2022-11-15 61.50 61.90 59.90 61.00 0.1M
2022-11-14 60.20 62.70 60.20 62.70 0.0M
2022-11-11 63.70 63.90 59.60 61.40 0.1M
2022-11-10 61.50 62.20 59.70 61.50 0.1M
2022-11-09 66.80 67.90 60.00 62.00 0.3M
2022-11-08 66.60 71.40 64.90 66.80 0.1M
2022-11-07 71.40 71.40 67.90 68.20 0.0M
2022-11-04 71.30 71.80 67.30 70.90 0.1M
2022-11-03 65.40 71.60 62.70 68.50 0.1M
2022-11-02 65.90 66.80 59.70 65.40 0.1M
2022-11-01 71.30 73.50 66.00 66.00 0.1M
2022-10-31 67.80 72.60 67.80 71.30 0.1M
2022-10-28 69.00 69.30 66.30 68.50 0.1M
2022-10-27 60.00 68.30 60.00 67.00 0.1M
2022-10-26 59.00 60.40 58.60 60.20 0.0M
2022-10-25 62.10 62.10 57.50 59.00 0.2M
2022-10-24 74.50 76.00 57.70 62.00 0.4M
2022-10-21 80.90 83.30 73.10 73.10 0.3M
2022-10-20 84.00 86.50 81.00 84.20 0.0M
2022-10-19 86.00 86.00 84.50 85.00 0.0M
2022-10-18 87.10 87.10 83.30 83.70 0.0M
2022-10-17 90.00 90.30 83.00 83.70 0.1M
2022-10-14 90.00 92.30 89.50 91.50 0.1M
2022-10-13 95.30 98.30 86.50 86.50 0.1M
2022-10-12 96.50 97.00 93.50 96.30 0.1M
2022-10-11 99.50 100.00 92.60 94.80 0.1M
2022-10-07 97.70 100.50 95.10 95.10 0.1M
2022-10-06 100.50 101.00 92.00 98.00 0.2M
2022-10-05 108.00 109.50 96.00 100.00 0.1M
2022-10-04 100.00 108.50 100.00 105.00 0.1M
2022-10-03 98.10 100.50 98.00 100.00 0.1M
2022-09-30 96.70 101.00 93.10 100.50 0.2M
2022-09-29 98.00 100.50 97.00 99.30 0.1M
2022-09-28 106.00 106.00 92.10 98.00 0.2M
2022-09-27 107.00 108.50 104.50 107.00 0.1M
2022-09-26 116.50 118.00 103.00 105.00 0.2M
2022-09-23 115.00 122.00 114.50 116.50 0.1M
2022-09-22 112.50 112.50 110.50 112.00 0.1M
2022-09-21 113.50 114.00 106.50 112.00 0.2M
2022-09-20 113.00 117.50 109.50 116.00 0.2M
2022-09-19 117.50 122.00 103.50 113.50 0.2M
2022-09-16 127.50 127.50 117.50 121.50 0.1M
2022-09-15 125.50 127.00 122.50 127.00 0.1M
2022-09-14 120.00 128.50 112.00 123.00 0.1M
2022-09-13 130.00 130.00 118.00 125.50 0.2M
2022-09-12 125.00 134.50 121.00 129.50 0.4M
2022-09-08 120.00 135.50 115.50 125.00 0.4M
2022-09-07 127.50 127.50 101.50 118.50 0.8M
2022-09-06 146.00 146.00 126.00 127.50 0.3M
2022-09-05 131.01 141.23 130.08 139.83 0.4M
2022-09-02 112.89 128.68 112.89 128.68 0.2M
2022-09-01 122.18 125.43 110.57 114.75 0.5M
2022-08-31 119.86 124.97 116.14 124.97 0.1M
2022-08-30 116.50 128.50 116.00 128.00 0.2M
2022-08-29 122.50 122.50 103.50 116.00 0.1M
2022-08-26 112.00 127.00 110.00 123.50 0.3M
2022-08-25 99.90 111.50 99.30 111.00 0.2M
2022-08-24 93.70 100.50 93.70 99.90 0.2M
2022-08-23 92.80 98.00 92.00 93.60 0.1M
2022-08-22 87.70 96.00 87.70 93.00 0.2M
2022-08-19 81.10 91.50 81.10 89.30 0.2M
2022-08-18 79.00 85.00 78.00 85.00 0.2M
2022-08-17 78.90 79.00 78.00 79.00 0.0M
2022-08-16 79.00 80.30 78.50 78.80 0.1M
2022-08-15 78.70 79.50 78.00 78.50 0.1M
2022-08-12 78.20 79.00 78.00 78.70 0.1M
2022-08-11 78.00 79.30 74.70 78.00 0.1M
2022-08-10 80.30 80.30 77.50 79.20 0.2M
2022-08-09 79.00 81.20 78.70 80.00 0.1M
2022-08-08 69.70 80.90 69.50 79.50 0.4M
2022-08-05 68.10 69.60 67.70 69.60 0.1M
2022-08-04 68.10 71.00 67.80 68.50 0.0M
2022-08-03 68.20 68.80 68.00 68.50 0.0M
2022-08-02 69.50 69.50 67.70 68.80 0.1M
2022-08-01 69.50 70.00 69.00 69.80 0.0M
2022-07-29 69.20 70.30 69.00 70.00 0.1M
2022-07-28 69.00 69.20 68.50 69.20 0.0M
2022-07-27 68.90 69.20 67.70 68.50 0.1M
2022-07-26 62.70 68.30 62.40 67.90 0.2M
2022-07-25 62.10 62.40 61.50 62.40 0.1M
2022-07-22 61.80 61.90 60.80 61.70 0.0M
2022-07-21 60.00 62.40 60.00 62.40 0.1M
2022-07-20 57.30 59.90 57.30 59.60 0.1M
2022-07-19 56.30 58.80 56.30 58.50 0.1M
2022-07-18 58.90 58.90 54.00 57.00 0.2M
2022-07-15 60.20 60.20 58.80 60.20 0.0M
2022-07-14 60.20 60.20 59.00 59.00 0.0M
2022-07-13 60.20 60.20 57.80 60.00 0.0M
2022-07-12 57.40 59.30 55.50 59.30 0.0M
2022-07-11 55.00 60.30 55.00 59.20 0.2M
2022-07-08 54.20 54.90 53.60 54.90 0.1M
2022-07-07 53.80 54.10 53.20 54.10 0.0M
2022-07-06 53.10 53.80 52.80 53.80 0.0M
2022-07-05 55.00 55.00 52.50 54.00 0.1M
2022-07-04 53.20 54.00 52.60 53.70 0.1M
2022-07-01 52.30 54.20 50.80 51.40 0.1M
2022-06-30 54.70 55.00 52.80 53.00 0.1M
2022-06-29 56.00 56.00 54.00 55.80 0.0M
2022-06-28 54.10 56.30 53.60 55.00 0.0M
2022-06-27 54.50 55.40 54.00 54.50 0.1M
2022-06-24 54.00 54.20 53.10 53.70 0.0M
2022-06-23 52.20 54.00 52.20 52.60 0.0M
2022-06-22 52.00 52.70 51.80 52.50 0.0M
2022-06-21 52.30 52.50 51.90 52.50 0.0M
2022-06-20 52.50 53.00 52.20 52.20 0.1M
2022-06-17 54.10 54.20 52.10 53.90 0.1M
2022-06-16 53.30 56.20 53.00 54.10 0.1M
2022-06-15 52.90 53.20 51.50 52.90 0.1M
2022-06-14 53.00 53.20 50.30 52.00 0.2M
2022-06-13 51.20 53.00 51.00 52.40 0.1M
2022-06-10 51.10 51.10 50.00 50.90 0.0M
2022-06-09 51.90 51.90 50.60 51.00 0.0M
2022-06-08 51.00 51.50 50.30 51.50 0.0M
2022-06-07 51.20 51.50 51.00 51.20 0.0M
2022-06-06 51.00 52.00 51.00 51.20 0.1M
2022-06-02 51.90 52.00 51.00 52.00 0.0M
2022-06-01 51.00 51.20 50.80 51.10 0.1M
2022-05-31 50.10 51.20 50.00 51.00 0.1M
2022-05-30 51.50 51.50 50.00 50.60 0.0M
2022-05-27 49.70 52.10 49.45 50.50 0.1M
2022-05-26 49.00 49.90 48.50 49.00 0.0M
2022-05-25 48.20 49.00 48.00 48.20 0.0M
2022-05-24 49.00 49.15 47.65 48.00 0.0M
2022-05-23 48.00 49.15 48.00 48.80 0.0M
2022-05-20 46.80 49.30 46.80 48.10 0.0M
2022-05-19 45.25 47.40 45.15 47.00 0.1M
2022-05-18 46.80 46.80 45.50 46.10 0.0M
2022-05-17 45.35 47.00 44.50 47.00 0.1M
2022-05-16 46.50 47.30 46.00 46.50 0.0M
2022-05-13 45.60 48.00 45.50 47.10 0.1M
2022-05-12 48.05 48.05 43.90 44.85 0.1M
2022-05-11 48.80 49.00 48.05 48.40 0.0M
2022-05-10 49.80 49.80 49.00 49.30 0.0M
2022-05-09 50.90 51.00 49.80 50.00 0.0M
2022-05-06 50.60 51.00 50.40 50.60 0.0M
2022-05-05 52.20 52.20 50.40 50.50 0.0M
2022-05-04 52.20 52.20 52.20 52.20 0.0M
2022-05-03 52.50 52.50 50.20 50.20 0.0M
2022-04-29 51.80 52.50 51.50 52.50 0.0M
2022-04-28 51.10 52.40 51.00 51.50 0.0M
2022-04-27 51.10 51.10 49.80 50.80 0.0M
2022-04-26 51.00 52.00 51.00 52.00 0.0M
2022-04-25 52.50 53.00 51.50 51.80 0.0M
2022-04-22 52.40 53.90 52.30 53.50 0.1M
2022-04-21 52.10 53.90 52.10 53.50 0.1M
2022-04-20 51.80 53.50 51.80 53.00 0.1M
2022-04-19 52.40 52.80 51.80 51.80 0.0M
2022-04-18 52.20 52.40 51.20 51.50 0.0M
2022-04-15 51.10 52.50 51.00 52.00 0.0M
2022-04-14 53.40 53.40 51.60 52.00 0.0M
2022-04-13 52.50 52.50 51.20 52.00 0.0M
2022-04-12 52.30 52.50 51.00 52.00 0.1M
2022-04-11 50.40 53.50 50.40 51.30 0.1M
2022-04-08 49.90 52.20 49.20 50.70 0.1M
2022-04-07 53.30 55.80 47.10 49.45 0.2M
2022-04-06 54.40 56.80 52.30 53.10 0.2M
2022-04-01 48.30 57.30 48.30 54.40 0.4M
2022-03-31 48.55 48.95 47.50 47.50 0.1M
2022-03-30 48.20 50.20 48.00 48.55 0.1M
2022-03-29 47.15 47.95 46.30 47.50 0.0M
2022-03-28 46.00 47.00 45.90 45.90 0.0M
2022-03-25 44.45 46.00 44.40 45.40 0.0M
2022-03-24 44.10 46.30 44.00 44.40 0.0M
2022-03-23 43.85 44.70 43.85 44.50 0.0M
2022-03-22 46.00 46.00 43.80 43.80 0.0M
2022-03-21 48.55 48.55 42.10 43.80 0.1M
2022-03-18 48.90 48.90 47.75 48.00 0.0M
2022-03-17 48.40 49.20 47.70 48.60 0.1M
2022-03-16 46.70 49.00 46.50 48.00 0.0M
2022-03-15 50.20 50.20 46.30 46.40 0.1M
2022-03-14 46.30 51.50 46.30 49.10 0.1M
2022-03-11 49.50 50.20 43.25 46.30 0.2M
2022-03-10 42.10 50.20 41.85 48.60 0.3M
2022-03-09 34.15 43.00 34.00 40.20 0.1M
2022-03-08 33.85 34.30 33.85 34.15 0.0M
2022-03-07 35.30 35.30 32.50 34.05 0.1M
2022-03-04 35.35 35.40 35.25 35.30 0.0M
2022-03-03 34.05 36.50 34.05 35.40 0.1M
2022-03-02 34.00 34.10 33.35 33.75 0.0M
2022-03-01 34.05 34.90 33.85 34.05 0.1M
2022-02-25 34.15 35.00 33.85 34.05 0.2M
2022-02-24 35.20 36.40 33.75 33.75 0.1M
2022-02-23 33.75 35.20 33.00 35.20 0.1M
2022-02-22 31.40 33.40 31.25 32.10 0.1M
2022-02-21 30.20 31.50 30.20 31.00 0.0M
2022-02-18 30.20 30.25 29.90 30.20 0.0M
2022-02-17 29.70 30.20 29.70 29.90 0.0M
2022-02-16 29.70 30.10 29.60 29.80 0.0M
2022-02-15 29.70 29.80 29.45 29.60 0.0M
2022-02-14 30.25 30.25 29.70 29.80 0.0M
2022-02-11 30.10 31.15 29.90 29.90 0.0M
2022-02-10 31.00 31.00 29.60 29.90 0.1M
2022-02-09 30.90 31.40 30.00 30.40 0.1M
2022-02-08 30.10 30.90 29.80 30.40 0.1M
2022-02-07 29.25 30.10 28.35 30.00 0.1M
2022-01-26 28.95 29.65 28.30 29.00 0.1M
2022-01-25 26.90 28.80 26.70 28.80 0.1M
2022-01-24 26.80 27.20 25.55 27.15 0.1M
2022-01-21 25.90 27.90 25.90 26.80 0.0M
2022-01-20 25.50 26.45 25.40 26.45 0.0M
2022-01-19 28.50 29.40 25.15 26.60 0.2M
2022-01-18 28.70 30.10 28.00 29.00 0.2M
2022-01-17 25.90 28.60 25.90 28.60 0.2M
2022-01-14 25.55 26.10 24.90 26.10 0.1M
2022-01-13 25.50 25.95 25.00 25.80 0.1M
2022-01-12 25.25 25.65 24.65 25.40 0.0M
2022-01-11 24.40 25.15 24.40 25.00 0.0M
2022-01-10 24.30 25.00 23.15 25.00 0.1M
2022-01-07 25.40 26.25 24.30 25.00 0.1M
2022-01-06 23.90 25.60 23.90 24.95 0.1M
2022-01-05 21.20 25.25 21.20 24.15 0.2M
2022-01-04 21.00 21.20 20.55 21.20 0.0M
2022-01-03 21.15 21.15 20.40 20.45 0.0M