Yonyu Plastics Co Ltd (1323)

1323
🏛️ 대만 →
19.80
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 24.15 24.45 24.15 24.40 0.0M
2024-12-30 24.55 24.55 24.25 24.55 0.0M
2024-12-27 24.70 24.70 24.50 24.70 0.0M
2024-12-26 24.70 24.70 24.70 24.70 0.0M
2024-12-25 24.75 24.75 24.60 24.70 0.0M
2024-12-24 24.60 24.75 24.60 24.75 0.0M
2024-12-23 24.60 24.65 24.60 24.65 0.0M
2024-12-20 24.65 24.65 24.55 24.65 0.0M
2024-12-19 24.80 24.80 24.30 24.55 0.1M
2024-12-18 24.80 24.85 24.60 24.85 0.0M
2024-12-17 25.00 25.25 24.70 24.95 0.0M
2024-12-16 25.25 25.45 24.65 25.05 0.1M
2024-12-13 25.20 25.25 25.20 25.25 0.0M
2024-12-12 25.40 25.45 25.25 25.40 0.0M
2024-12-11 25.30 25.65 25.15 25.55 0.1M
2024-12-10 25.40 25.40 25.20 25.35 0.0M
2024-12-09 25.70 25.70 25.30 25.45 0.2M
2024-12-06 25.60 25.70 25.60 25.70 0.0M
2024-12-05 25.70 25.75 25.60 25.75 0.0M
2024-12-04 25.80 25.80 25.70 25.80 0.0M
2024-12-03 25.70 25.85 25.60 25.85 0.0M
2024-12-02 25.80 25.85 25.60 25.65 0.0M
2024-11-29 25.80 25.90 25.60 25.90 0.0M
2024-11-28 26.00 26.00 25.50 25.50 0.0M
2024-11-27 25.90 26.10 25.70 25.70 0.1M
2024-11-26 25.90 25.90 25.70 25.75 0.0M
2024-11-25 25.65 26.00 25.65 25.90 0.1M
2024-11-22 25.75 25.75 25.60 25.75 0.0M
2024-11-21 25.90 25.95 25.65 25.80 0.0M
2024-11-20 25.65 25.65 25.40 25.60 0.0M
2024-11-19 25.75 25.80 25.55 25.70 0.0M
2024-11-18 25.65 25.85 25.60 25.85 0.1M
2024-11-15 25.60 26.00 25.60 25.70 0.1M
2024-11-14 26.00 26.00 25.55 25.60 0.0M
2024-11-13 26.00 26.15 26.00 26.05 0.1M
2024-11-12 25.95 26.10 25.95 26.00 0.1M
2024-11-11 26.65 26.70 25.70 26.05 0.3M
2024-11-08 24.40 24.65 24.25 24.30 0.0M
2024-11-07 24.90 24.90 24.15 24.40 0.1M
2024-11-06 24.15 24.35 24.15 24.20 0.0M
2024-11-05 24.10 24.35 24.05 24.15 0.0M
2024-11-04 24.20 24.20 24.10 24.10 0.0M
2024-11-01 24.10 24.45 24.10 24.35 0.0M
2024-10-30 24.30 24.30 24.10 24.25 0.0M
2024-10-29 24.40 24.40 23.80 24.00 0.0M
2024-10-28 24.30 24.50 24.20 24.40 0.1M
2024-10-25 24.50 24.50 24.50 24.50 0.0M
2024-10-24 24.50 24.50 24.20 24.50 0.0M
2024-10-23 24.65 24.65 24.20 24.60 0.0M
2024-10-22 24.50 24.50 24.00 24.50 0.0M
2024-10-21 24.65 24.85 24.00 24.60 0.0M
2024-10-18 24.80 24.90 24.65 24.85 0.0M
2024-10-17 24.45 24.90 24.35 24.80 0.1M
2024-10-16 24.55 24.60 24.30 24.60 0.0M
2024-10-15 24.70 24.70 24.50 24.65 0.0M
2024-10-14 25.10 25.10 23.50 24.45 0.3M
2024-10-11 26.00 26.00 25.10 25.10 0.2M
2024-10-09 26.75 26.75 26.05 26.20 0.2M
2024-10-08 26.90 26.95 26.75 26.85 0.0M
2024-10-07 27.00 27.00 26.95 27.00 0.0M
2024-10-04 27.15 27.20 27.00 27.05 0.1M
2024-10-01 27.20 27.25 27.15 27.25 0.0M
2024-09-30 27.35 27.35 27.00 27.25 0.1M
2024-09-27 27.00 27.25 27.00 27.20 0.1M
2024-09-26 27.20 27.20 26.95 27.20 0.1M
2024-09-25 27.05 27.25 27.00 27.20 0.1M
2024-09-24 27.40 27.40 27.00 27.25 0.0M
2024-09-23 27.25 27.50 27.20 27.40 0.0M
2024-09-20 27.10 27.40 27.10 27.40 0.1M
2024-09-19 27.10 27.20 26.90 27.10 0.2M
2024-09-18 28.05 28.05 27.45 27.45 0.2M
2024-09-16 28.45 28.45 28.10 28.15 0.1M
2024-09-13 28.75 28.75 28.25 28.45 0.1M
2024-09-12 29.40 29.40 28.80 29.00 0.3M
2024-09-11 29.50 29.50 29.25 29.40 0.1M
2024-09-10 29.60 29.60 29.25 29.55 0.1M
2024-09-09 29.65 29.65 29.45 29.45 0.1M
2024-09-06 29.65 29.65 29.60 29.60 0.0M
2024-09-05 29.70 29.70 29.60 29.65 0.0M
2024-09-04 29.70 29.70 29.60 29.60 0.1M
2024-09-03 29.75 29.75 29.70 29.70 0.0M
2024-09-02 29.75 29.75 29.60 29.75 0.1M
2024-08-30 29.75 29.90 29.70 29.70 0.1M
2024-08-29 29.75 29.75 29.65 29.65 0.1M
2024-08-28 29.90 29.90 29.70 29.75 0.1M
2024-08-27 29.75 29.75 29.65 29.75 0.1M
2024-08-26 29.75 29.75 29.65 29.75 0.1M
2024-08-23 29.70 29.75 29.65 29.75 0.1M
2024-08-22 29.70 29.80 29.65 29.75 0.1M
2024-08-21 29.70 29.75 29.70 29.75 0.1M
2024-08-20 29.85 29.85 29.70 29.70 0.1M
2024-08-19 29.80 29.80 29.65 29.75 0.1M
2024-08-16 29.85 29.85 29.70 29.75 0.1M
2024-08-15 29.85 29.95 29.70 29.75 0.1M
2024-08-14 29.80 29.85 29.80 29.80 0.0M
2024-08-13 29.85 29.90 29.80 29.90 0.1M
2024-08-12 29.75 29.90 29.75 29.90 0.0M
2024-08-09 29.70 29.90 29.70 29.80 0.0M
2024-08-08 29.70 29.70 29.65 29.70 0.0M
2024-08-07 29.70 29.75 29.65 29.75 0.0M
2024-08-06 29.60 29.70 29.55 29.70 0.1M
2024-08-05 29.75 29.80 29.60 29.65 0.1M
2024-08-02 29.95 29.95 29.80 29.95 0.1M
2024-08-01 29.80 29.95 29.80 29.95 0.0M
2024-07-31 29.85 29.85 29.80 29.85 0.0M
2024-07-30 29.70 29.85 29.70 29.85 0.0M
2024-07-29 29.85 29.95 29.80 29.95 0.0M
2024-07-26 29.85 29.95 29.80 29.85 0.0M
2024-07-23 30.00 30.00 29.90 29.90 0.0M
2024-07-22 29.95 29.95 29.90 29.95 0.0M
2024-07-19 30.00 30.00 29.95 29.95 0.0M
2024-07-18 29.95 30.10 29.95 30.10 0.0M
2024-07-17 29.95 30.00 29.95 30.00 0.0M
2024-07-16 30.05 30.05 29.90 29.90 0.0M
2024-07-15 30.05 30.05 29.90 29.95 0.1M
2024-07-12 29.95 30.00 29.95 30.00 0.0M
2024-07-11 29.95 29.95 29.90 29.95 0.0M
2024-07-10 30.05 30.05 29.85 29.90 0.1M
2024-07-09 30.25 30.25 30.00 30.00 0.1M
2024-07-08 30.60 30.60 30.15 30.20 0.0M
2024-07-05 30.25 30.50 30.20 30.25 0.1M
2024-07-04 30.25 30.25 30.15 30.25 0.1M
2024-07-03 30.30 30.30 30.25 30.25 0.0M
2024-07-02 30.35 30.35 30.25 30.30 0.0M
2024-07-01 30.35 30.35 30.30 30.35 0.0M
2024-06-28 30.35 30.40 30.25 30.40 0.0M
2024-06-27 30.35 30.35 30.30 30.30 0.0M
2024-06-26 30.60 30.60 30.35 30.35 0.0M
2024-06-25 30.75 30.75 30.50 30.50 0.0M
2024-06-24 30.45 30.45 30.30 30.30 0.0M
2024-06-21 30.80 30.80 30.40 30.45 0.0M
2024-06-20 30.45 30.55 30.40 30.50 0.0M
2024-06-19 30.40 30.55 30.30 30.55 0.1M
2024-06-18 30.45 30.45 30.30 30.40 0.0M
2024-06-17 30.50 30.50 30.40 30.40 0.0M
2024-06-14 30.50 30.65 30.50 30.60 0.0M
2024-06-13 30.50 30.70 30.50 30.55 0.0M
2024-06-12 30.55 30.70 30.55 30.55 0.0M
2024-06-11 30.75 30.75 30.50 30.65 0.0M
2024-06-07 30.30 30.50 30.30 30.50 0.0M
2024-06-06 31.15 31.30 31.15 31.30 0.0M
2024-06-05 31.20 31.20 31.15 31.15 0.0M
2024-06-04 31.15 31.20 31.10 31.20 0.0M
2024-06-03 31.20 31.20 31.10 31.15 0.0M
2024-05-31 31.25 31.25 31.15 31.20 0.0M
2024-05-30 31.15 31.25 31.10 31.10 0.0M
2024-05-29 31.25 31.25 31.15 31.25 0.0M
2024-05-28 31.15 31.25 31.10 31.25 0.2M
2024-05-27 31.15 31.20 31.15 31.15 0.0M
2024-05-24 31.20 31.20 31.10 31.15 0.0M
2024-05-23 31.15 31.20 31.15 31.15 0.0M
2024-05-22 31.20 31.25 31.15 31.20 0.0M
2024-05-21 31.15 31.25 31.10 31.25 0.0M
2024-05-20 31.25 31.30 31.15 31.30 0.0M
2024-05-17 31.25 31.25 31.15 31.25 0.0M
2024-05-16 31.10 31.25 31.10 31.25 0.0M
2024-05-15 31.20 31.25 31.15 31.15 0.0M
2024-05-14 31.20 31.25 31.20 31.20 0.0M
2024-05-13 31.25 31.25 31.15 31.15 0.0M
2024-05-10 31.20 31.25 31.10 31.25 0.0M
2024-05-09 31.25 31.25 31.20 31.20 0.0M
2024-05-08 31.10 31.25 31.05 31.25 0.0M
2024-05-07 31.10 31.25 31.10 31.25 0.0M
2024-05-06 31.25 31.25 31.25 31.25 0.0M
2024-05-03 31.05 31.15 31.00 31.15 0.0M
2024-05-02 31.10 31.20 31.05 31.20 0.0M
2024-04-30 31.20 31.20 31.00 31.05 0.0M
2024-04-29 31.00 31.20 31.00 31.00 0.0M
2024-04-26 31.05 31.20 31.00 31.20 0.0M
2024-04-25 31.10 31.20 31.00 31.20 0.0M
2024-04-24 31.10 31.20 31.00 31.20 0.0M
2024-04-23 31.10 31.20 31.00 31.10 0.0M
2024-04-22 31.10 31.20 31.00 31.10 0.1M
2024-04-19 31.05 31.10 30.95 31.10 0.0M
2024-04-18 31.00 31.15 30.95 31.15 0.0M
2024-04-17 31.00 31.20 31.00 31.15 0.0M
2024-04-16 31.00 31.10 30.95 31.10 0.0M
2024-04-15 31.00 31.15 31.00 31.15 0.0M
2024-04-12 31.05 31.15 30.95 31.15 0.0M
2024-04-11 31.10 31.20 31.00 31.05 0.0M
2024-04-10 31.00 31.20 31.00 31.10 0.0M
2024-04-09 30.95 31.10 30.90 31.00 0.1M
2024-04-08 30.95 31.00 30.95 31.00 0.0M
2024-04-03 30.95 31.10 30.90 31.10 0.0M
2024-04-02 31.20 31.20 30.90 30.95 0.0M
2024-04-01 30.95 31.00 30.95 31.00 0.0M
2024-03-29 30.95 30.95 30.95 30.95 0.0M
2024-03-28 30.95 31.15 30.95 31.00 0.0M
2024-03-27 31.00 31.00 30.95 30.95 0.0M
2024-03-26 30.95 31.00 30.95 31.00 0.0M
2024-03-25 30.95 31.00 30.95 31.00 0.0M
2024-03-22 30.95 31.00 30.90 31.00 0.0M
2024-03-21 30.95 31.00 30.95 30.95 0.0M
2024-03-20 30.95 31.00 30.95 31.00 0.1M
2024-03-19 31.20 31.20 30.95 31.00 0.0M
2024-03-18 30.95 31.05 30.90 31.00 0.0M
2024-03-15 30.95 30.95 30.40 30.95 0.3M
2024-03-14 31.00 31.00 30.90 30.90 0.0M
2024-03-13 30.95 31.20 30.95 31.00 0.0M
2024-03-12 31.00 31.05 30.95 31.00 0.0M
2024-03-11 31.05 31.10 30.95 30.95 0.1M
2024-03-08 31.05 31.05 30.95 31.05 0.1M
2024-03-07 31.10 31.10 31.05 31.05 0.0M
2024-03-06 31.10 31.10 31.05 31.10 0.0M
2024-03-05 31.10 31.10 31.00 31.10 0.0M
2024-03-04 31.10 31.10 31.05 31.10 0.0M
2024-03-01 31.10 31.10 31.00 31.10 0.1M
2024-02-29 31.15 31.15 31.10 31.10 0.1M
2024-02-27 31.15 31.15 31.10 31.15 0.0M
2024-02-26 31.15 31.15 31.10 31.15 0.0M
2024-02-23 31.10 31.15 31.10 31.10 0.1M
2024-02-22 31.15 31.15 31.10 31.10 0.0M
2024-02-21 31.15 31.15 31.10 31.15 0.0M
2024-02-20 31.20 31.25 31.15 31.15 0.0M
2024-02-19 31.15 31.20 31.10 31.20 0.0M
2024-02-16 31.15 31.20 31.15 31.15 0.0M
2024-02-15 31.15 31.20 31.10 31.15 0.0M
2024-02-05 31.10 31.30 31.10 31.15 0.0M
2024-02-02 31.10 31.10 31.05 31.10 0.0M
2024-02-01 31.05 31.10 31.05 31.10 0.0M
2024-01-31 31.10 31.10 31.05 31.05 0.0M
2024-01-30 31.10 31.15 31.05 31.10 0.0M
2024-01-29 31.10 31.10 31.05 31.10 0.1M
2024-01-26 31.10 31.15 31.10 31.15 0.0M
2024-01-25 31.15 31.15 31.10 31.15 0.0M
2024-01-24 31.15 31.15 31.10 31.15 0.0M
2024-01-23 31.15 31.15 31.05 31.15 0.0M
2024-01-22 31.45 31.50 31.10 31.10 0.1M
2024-01-19 31.20 31.45 31.10 31.45 0.1M
2024-01-18 31.45 31.45 31.15 31.45 0.0M
2024-01-17 31.05 31.45 31.05 31.45 0.1M
2024-01-16 31.15 31.30 31.15 31.15 0.0M
2024-01-15 31.15 31.25 31.10 31.25 0.1M
2024-01-12 31.20 31.30 31.15 31.30 0.1M
2024-01-11 31.15 31.20 31.15 31.20 0.0M
2024-01-10 31.15 31.25 31.10 31.20 0.0M
2024-01-09 31.20 31.45 31.20 31.25 0.0M
2024-01-08 31.40 31.40 31.15 31.40 0.0M
2024-01-05 31.20 31.20 31.20 31.20 0.0M
2024-01-04 31.20 31.45 31.20 31.45 0.0M
2024-01-03 31.20 31.40 31.15 31.40 0.0M
2024-01-02 31.65 31.65 31.15 31.45 0.0M