Yong Shun Chemical Co Ltd (4711)

4711
🏛️ 대만 →
15.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 15.25 15.25 14.90 14.95 0.1M
2024-12-30 15.20 15.20 15.00 15.05 0.0M
2024-12-27 15.25 15.25 15.15 15.20 0.0M
2024-12-26 15.25 15.25 15.00 15.20 0.0M
2024-12-25 15.20 15.30 15.15 15.20 0.0M
2024-12-24 15.40 15.40 15.15 15.15 0.0M
2024-12-23 15.15 15.20 15.05 15.10 0.0M
2024-12-20 15.15 15.15 15.05 15.05 0.0M
2024-12-19 15.20 15.20 15.10 15.15 0.0M
2024-12-18 15.10 15.20 15.10 15.20 0.0M
2024-12-17 15.15 15.25 15.05 15.05 0.0M
2024-12-16 15.75 15.75 15.10 15.25 0.0M
2024-12-13 16.05 16.05 15.70 15.70 0.0M
2024-12-12 16.05 16.35 16.05 16.10 0.0M
2024-12-11 16.00 16.10 16.00 16.05 0.0M
2024-12-10 16.10 16.10 15.90 16.00 0.0M
2024-12-09 16.15 16.20 16.00 16.00 0.0M
2024-12-06 16.25 16.25 16.15 16.15 0.0M
2024-12-05 16.35 16.35 16.10 16.15 0.0M
2024-12-04 16.05 16.40 16.05 16.15 0.0M
2024-12-03 16.15 16.30 16.00 16.05 0.0M
2024-12-02 16.15 16.40 16.10 16.20 0.0M
2024-11-29 16.05 16.15 16.00 16.15 0.0M
2024-11-28 16.10 16.30 15.90 16.00 0.0M
2024-11-27 16.20 16.35 16.00 16.10 0.0M
2024-11-26 16.30 16.50 16.05 16.15 0.0M
2024-11-25 16.15 16.25 15.95 16.15 0.0M
2024-11-22 15.95 16.75 15.95 15.95 0.0M
2024-11-21 15.80 15.95 15.80 15.85 0.0M
2024-11-20 15.90 16.00 15.80 15.80 0.0M
2024-11-19 15.85 16.00 15.65 15.85 0.0M
2024-11-18 15.90 15.95 15.85 15.85 0.0M
2024-11-15 15.85 16.25 15.85 15.90 0.0M
2024-11-14 16.25 16.30 15.85 15.85 0.0M
2024-11-13 16.50 16.50 16.20 16.20 0.0M
2024-11-12 17.00 17.00 16.20 16.35 0.0M
2024-11-11 17.55 17.55 16.85 17.20 0.0M
2024-11-08 17.70 17.85 17.35 17.35 0.0M
2024-11-07 17.55 17.85 17.55 17.70 0.0M
2024-11-06 17.55 17.70 17.45 17.45 0.0M
2024-11-05 17.60 17.75 17.45 17.45 0.0M
2024-11-04 17.80 17.85 17.55 17.65 0.0M
2024-11-01 17.55 17.85 17.45 17.80 0.0M
2024-10-30 17.75 17.85 17.55 17.55 0.0M
2024-10-29 18.10 18.15 17.65 17.70 0.2M
2024-10-28 18.55 18.55 18.10 18.10 0.0M
2024-10-25 18.40 18.65 18.15 18.55 0.0M
2024-10-24 18.80 19.30 18.40 18.50 0.0M
2024-10-23 18.50 20.35 18.50 18.95 0.0M
2024-10-22 18.10 18.95 17.90 18.50 0.0M
2024-10-21 17.90 18.40 17.55 18.05 0.0M
2024-10-18 17.50 18.10 17.35 17.70 0.0M
2024-10-17 17.35 17.90 17.35 17.45 0.0M
2024-10-16 17.40 17.65 17.25 17.35 0.0M
2024-10-15 17.60 17.60 17.25 17.30 0.0M
2024-10-14 17.40 17.70 17.40 17.60 0.0M
2024-10-11 17.15 17.55 17.15 17.40 0.0M
2024-10-09 17.70 17.70 17.00 17.00 0.0M
2024-10-08 18.05 18.10 17.60 17.70 0.0M
2024-10-07 18.05 18.05 17.70 17.80 0.0M
2024-10-04 18.20 18.45 17.85 17.85 0.0M
2024-10-01 18.60 18.80 18.20 18.40 0.0M
2024-09-30 19.05 19.05 18.45 18.55 0.4M
2024-09-27 18.65 19.35 18.50 19.00 0.0M
2024-09-26 18.25 19.50 18.25 18.50 0.0M
2024-09-25 18.75 18.80 18.15 18.15 0.0M
2024-09-24 19.20 19.60 18.45 18.50 1.1M
2024-09-23 20.20 20.20 18.80 19.20 0.0M
2024-09-20 18.65 20.25 18.50 20.25 0.0M
2024-09-19 19.35 19.45 18.35 18.45 0.0M
2024-09-18 17.00 18.50 17.00 18.50 0.0M
2024-09-16 16.50 17.35 16.45 16.85 0.0M
2024-09-13 16.45 16.60 16.35 16.40 0.0M
2024-09-12 16.50 16.90 16.40 16.40 0.0M
2024-09-11 16.50 16.60 16.30 16.30 0.0M
2024-09-10 17.95 18.05 16.30 16.50 0.0M
2024-09-09 17.65 18.05 17.45 17.80 0.0M
2024-09-06 18.40 18.45 17.70 17.85 0.0M
2024-09-05 18.70 19.25 17.95 17.95 0.0M
2024-09-04 18.55 19.00 18.20 18.40 0.0M
2024-09-03 20.20 20.45 19.20 19.45 0.0M
2024-09-02 20.20 20.45 19.65 20.30 0.0M
2024-08-30 20.70 20.90 19.05 20.50 0.0M
2024-08-29 18.80 20.70 18.80 20.70 0.0M
2024-08-28 19.10 19.55 18.75 18.85 0.0M
2024-08-27 18.70 19.55 18.10 19.10 0.0M
2024-08-26 20.35 20.40 18.50 18.75 0.0M
2024-08-23 19.50 19.50 18.80 19.50 0.0M
2024-08-22 16.40 17.75 16.40 17.75 0.0M
2024-08-21 16.20 16.20 16.15 16.15 0.0M
2024-08-20 16.35 16.35 16.20 16.20 0.0M
2024-08-19 16.40 16.40 16.30 16.30 0.0M
2024-08-16 16.40 16.40 16.25 16.25 0.0M
2024-08-15 16.40 16.40 16.30 16.30 0.0M
2024-08-14 16.45 16.45 16.25 16.25 0.0M
2024-08-13 16.25 16.40 16.20 16.30 0.0M
2024-08-12 15.90 16.30 15.90 16.20 0.0M
2024-08-09 15.95 16.05 15.85 15.85 0.0M
2024-08-08 15.50 15.85 15.50 15.60 0.0M
2024-08-07 15.30 15.90 15.30 15.50 0.0M
2024-08-06 15.00 16.50 14.95 15.15 0.0M
2024-08-05 16.40 16.40 15.00 15.00 0.0M
2024-08-02 16.55 16.55 16.45 16.45 0.0M
2024-08-01 16.70 16.70 16.50 16.50 0.0M
2024-07-31 16.80 16.80 16.40 16.45 0.0M
2024-07-30 16.45 16.55 16.40 16.45 0.0M
2024-07-29 16.60 16.60 16.40 16.45 0.0M
2024-07-26 16.50 16.60 16.50 16.60 0.0M
2024-07-23 16.50 16.60 16.50 16.50 0.0M
2024-07-22 16.65 16.65 16.45 16.45 0.0M
2024-07-19 16.75 16.75 16.65 16.65 0.0M
2024-07-18 16.80 16.80 16.65 16.75 0.0M
2024-07-17 16.85 16.90 16.75 16.80 0.0M
2024-07-16 16.80 16.80 16.70 16.70 0.0M
2024-07-15 16.95 16.95 16.80 16.80 0.0M
2024-07-12 16.80 16.95 16.75 16.75 0.0M
2024-07-11 16.90 16.90 16.75 16.80 0.0M
2024-07-10 16.85 17.00 16.85 16.95 0.0M
2024-07-09 17.10 17.10 16.90 16.95 0.0M
2024-07-08 17.10 17.10 16.90 16.95 0.0M
2024-07-05 17.10 17.10 16.90 16.90 0.0M
2024-07-04 17.20 17.20 16.90 16.90 0.0M
2024-07-03 16.85 16.90 16.75 16.90 0.0M
2024-07-02 17.00 17.00 16.75 16.80 0.0M
2024-07-01 16.95 17.15 16.95 17.15 0.0M
2024-06-28 16.85 16.95 16.85 16.90 0.0M
2024-06-27 16.90 16.90 16.85 16.85 0.0M
2024-06-26 16.85 16.95 16.85 16.85 0.0M
2024-06-25 16.80 16.95 16.80 16.80 0.0M
2024-06-24 17.00 17.00 16.80 16.80 0.0M
2024-06-21 17.00 17.00 16.95 17.00 0.0M
2024-06-20 17.10 17.10 16.95 17.00 0.0M
2024-06-19 16.95 17.00 16.85 17.00 0.0M
2024-06-18 17.00 17.15 16.90 17.00 0.0M
2024-06-17 17.00 17.00 16.95 17.00 0.0M
2024-06-14 16.90 17.00 16.90 17.00 0.0M
2024-06-13 17.00 17.10 17.00 17.05 0.0M
2024-06-12 17.35 17.35 17.05 17.05 0.0M
2024-06-11 17.15 17.40 17.10 17.15 0.0M
2024-06-07 17.00 17.10 16.95 17.10 0.0M
2024-06-06 16.80 16.95 16.70 16.95 0.0M
2024-06-05 16.85 17.00 16.80 16.80 0.0M
2024-06-04 16.90 16.95 16.85 16.90 0.0M
2024-06-03 16.95 16.95 16.90 16.95 0.0M
2024-05-31 17.20 17.20 16.95 16.95 0.0M
2024-05-30 17.00 17.00 16.95 16.95 0.0M
2024-05-29 17.10 17.10 16.90 17.00 0.0M
2024-05-28 17.10 17.10 17.10 17.10 0.0M
2024-05-27 17.00 17.15 17.00 17.00 0.0M
2024-05-24 17.05 17.05 17.05 17.05 0.0M
2024-05-23 17.10 17.10 16.80 16.90 0.0M
2024-05-22 17.05 17.10 17.05 17.10 0.0M
2024-05-21 17.10 17.10 17.05 17.10 0.0M
2024-05-20 17.30 17.30 17.10 17.10 0.0M
2024-05-17 17.30 17.30 17.05 17.20 0.0M
2024-05-16 17.20 17.35 17.20 17.35 0.0M
2024-05-15 17.20 17.20 17.15 17.20 0.0M
2024-05-14 17.20 17.40 17.15 17.20 0.0M
2024-05-13 16.90 17.35 16.90 17.30 0.0M
2024-05-10 17.05 17.10 16.90 16.90 0.0M
2024-05-09 17.10 17.10 16.95 17.10 0.0M
2024-05-08 17.15 17.20 17.05 17.05 0.0M
2024-05-07 16.95 16.95 16.80 16.95 0.0M
2024-05-06 16.90 17.00 16.85 17.00 0.0M
2024-05-03 16.95 17.05 16.95 17.00 0.0M
2024-05-02 16.85 17.10 16.85 17.00 0.0M
2024-04-30 17.10 17.15 16.75 16.90 0.0M
2024-04-29 17.00 17.10 16.95 17.05 0.0M
2024-04-26 17.05 17.10 16.85 17.00 0.0M
2024-04-25 16.95 17.05 16.95 16.95 0.0M
2024-04-24 17.00 17.00 16.75 16.85 0.0M
2024-04-23 16.60 16.75 16.60 16.75 0.0M
2024-04-22 16.80 16.85 16.50 16.60 0.0M
2024-04-19 16.65 16.65 16.50 16.65 0.0M
2024-04-18 16.55 16.80 16.55 16.75 0.0M
2024-04-17 16.45 16.60 16.45 16.55 0.0M
2024-04-16 16.75 16.75 16.40 16.40 0.0M
2024-04-15 16.85 16.90 16.75 16.75 0.0M
2024-04-12 16.85 16.95 16.80 16.80 0.0M
2024-04-11 17.05 17.05 16.90 16.90 0.0M
2024-04-10 17.05 17.15 17.05 17.05 0.0M
2024-04-09 17.20 17.25 17.10 17.10 0.0M
2024-04-08 17.00 17.10 16.95 17.10 0.0M
2024-04-03 16.85 16.95 16.70 16.90 0.0M
2024-04-02 16.80 16.85 16.80 16.85 0.0M
2024-04-01 16.95 17.05 16.95 16.95 0.0M
2024-03-29 16.95 16.95 16.85 16.85 0.0M
2024-03-28 16.80 17.10 16.80 17.00 0.0M
2024-03-27 16.80 16.80 16.75 16.80 0.0M
2024-03-26 16.75 16.80 16.70 16.70 0.0M
2024-03-25 16.75 16.80 16.75 16.75 0.0M
2024-03-22 16.85 16.90 16.85 16.85 0.0M
2024-03-21 16.85 16.90 16.85 16.90 0.0M
2024-03-20 16.90 16.90 16.80 16.85 0.0M
2024-03-19 16.95 17.00 16.95 16.95 0.0M
2024-03-18 17.20 17.20 16.90 16.95 0.0M
2024-03-15 17.05 17.05 16.95 16.95 0.0M
2024-03-14 17.10 17.10 17.00 17.05 0.0M
2024-03-13 17.10 17.15 17.00 17.05 0.0M
2024-03-12 17.15 17.15 17.10 17.10 0.0M
2024-03-11 17.25 17.25 17.10 17.15 0.0M
2024-03-08 17.25 17.25 17.10 17.15 0.0M
2024-03-07 17.30 17.35 17.20 17.25 0.0M
2024-03-06 17.25 17.50 17.25 17.30 0.0M
2024-03-05 17.20 17.45 17.10 17.45 0.0M
2024-03-04 17.30 17.40 17.20 17.20 0.0M
2024-03-01 17.35 17.40 17.20 17.30 0.0M
2024-02-29 17.15 17.35 17.15 17.30 0.0M
2024-02-27 17.60 18.10 17.10 17.10 0.0M
2024-02-26 17.30 17.80 17.30 17.45 0.0M
2024-02-23 17.40 17.45 17.15 17.15 0.0M
2024-02-22 17.25 17.35 17.25 17.35 0.0M
2024-02-21 17.20 17.35 17.05 17.25 0.0M
2024-02-20 17.90 17.95 17.15 17.30 0.0M
2024-02-19 16.55 18.00 16.55 17.70 0.0M
2024-02-16 16.25 16.40 16.25 16.40 0.0M
2024-02-15 16.25 16.35 16.20 16.20 0.0M
2024-02-05 16.30 16.35 16.20 16.20 0.0M
2024-02-02 16.30 16.30 16.15 16.30 0.0M
2024-02-01 16.40 16.40 16.30 16.40 0.0M
2024-01-31 16.40 16.40 16.35 16.40 0.0M
2024-01-30 16.40 16.40 16.30 16.40 0.0M
2024-01-29 16.40 16.45 16.35 16.45 0.0M
2024-01-26 16.35 16.35 16.30 16.35 0.0M
2024-01-25 16.50 16.55 16.35 16.35 0.0M
2024-01-24 16.25 16.55 16.20 16.35 0.0M
2024-01-23 16.25 16.30 16.25 16.25 0.0M
2024-01-22 16.25 16.25 16.20 16.20 0.0M
2024-01-19 16.20 16.20 16.20 16.20 0.0M
2024-01-18 16.15 16.20 16.15 16.20 0.0M
2024-01-17 16.35 16.35 16.15 16.20 0.0M
2024-01-16 16.30 16.35 16.30 16.35 0.0M
2024-01-15 16.20 16.40 16.15 16.40 0.0M
2024-01-12 16.30 16.40 16.30 16.35 0.0M
2024-01-11 16.45 16.45 16.35 16.35 0.0M
2024-01-10 16.15 16.45 16.00 16.40 0.0M
2024-01-09 16.30 16.30 16.20 16.20 0.0M
2024-01-08 16.45 16.50 16.45 16.50 0.0M
2024-01-05 16.40 16.50 16.40 16.45 0.0M
2024-01-04 16.40 16.40 16.35 16.40 0.0M
2024-01-03 16.45 16.45 16.35 16.40 0.0M
2024-01-02 16.40 16.65 16.40 16.45 0.0M