Cayenne Entertainment Technology Co Ltd (4946)

4946
🏛️ 대만 →
133.00
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
2021-12-30 55.00 60.00 55.00 60.00 0.0M
2021-12-29 55.00 55.80 54.60 54.60 0.0M
2021-12-28 54.60 56.00 54.60 55.00 0.0M
2021-12-27 56.20 57.50 53.40 54.60 0.0M
2021-12-24 59.30 59.50 58.00 58.00 0.0M
2021-12-23 60.70 60.70 58.00 59.30 0.0M
2021-12-22 60.10 63.20 58.00 62.00 0.0M
2021-12-21 63.20 63.20 58.00 63.20 0.0M
2021-12-20 57.00 57.50 55.10 57.50 0.0M
2021-12-17 46.55 52.30 45.00 52.30 0.0M
2021-12-16 47.55 47.55 47.55 47.55 0.0M
2021-12-15 39.85 43.25 39.80 43.25 0.0M
2021-12-14 38.50 41.40 38.20 39.35 0.0M
2021-12-13 37.20 40.55 37.10 40.55 0.0M
2021-12-10 36.90 37.25 35.80 36.90 0.0M
2021-12-09 37.30 37.30 35.75 36.50 0.0M
2021-12-08 35.70 36.70 35.70 36.40 0.0M
2021-12-07 35.70 35.70 35.30 35.60 0.0M
2021-12-06 35.95 35.95 35.05 35.35 0.0M
2021-12-03 34.85 35.45 34.25 35.00 0.0M
2021-12-02 35.20 35.80 34.85 34.85 0.0M
2021-12-01 34.90 35.70 34.90 35.20 0.0M
2021-11-30 35.80 36.55 35.00 35.05 0.0M
2021-11-29 37.90 37.90 35.35 35.60 0.0M
2021-11-26 34.95 38.40 31.50 38.40 0.0M
2021-11-25 35.65 35.65 34.50 34.95 0.0M
2021-11-24 35.75 35.75 34.50 34.75 0.0M
2021-11-23 35.00 35.45 34.20 35.05 0.0M
2021-11-22 35.75 36.50 35.00 35.25 0.0M
2021-11-19 38.20 39.15 35.50 36.00 0.0M
2021-11-18 35.00 37.50 35.00 37.50 0.0M
2021-11-17 31.55 34.10 31.35 34.10 0.0M
2021-11-16 30.55 31.30 30.55 31.00 0.0M
2021-11-15 31.75 31.75 30.80 31.25 0.0M
2021-11-12 31.75 31.80 30.60 31.15 0.0M
2021-11-11 31.75 31.75 30.60 31.05 0.0M
2021-11-10 30.55 30.90 30.10 30.70 0.0M
2021-11-09 31.80 31.80 30.55 30.60 0.0M
2021-11-08 30.60 30.75 30.30 30.75 0.0M
2021-11-05 31.05 31.05 30.35 30.80 0.0M
2021-11-04 30.90 31.30 30.70 31.15 0.0M
2021-11-03 30.50 30.90 29.80 30.90 0.0M
2021-11-02 31.20 31.20 30.10 30.80 0.0M
2021-11-01 30.80 31.75 30.25 31.00 0.0M
2021-10-29 32.40 32.40 30.00 30.70 0.0M
2021-10-28 29.85 30.30 29.15 30.15 0.0M
2021-10-27 30.05 30.20 29.85 30.20 0.0M
2021-10-26 30.20 30.35 29.70 30.30 0.0M
2021-10-25 30.10 30.55 30.00 30.55 0.0M
2021-10-22 30.05 30.65 30.05 30.65 0.0M
2021-10-21 30.95 30.95 29.70 30.00 0.0M
2021-10-20 30.00 30.85 29.90 30.05 0.0M
2021-10-19 29.45 30.30 29.45 30.00 0.0M
2021-10-18 29.65 30.00 29.65 29.70 0.0M
2021-10-15 30.00 30.35 29.45 30.00 0.0M
2021-10-14 31.25 31.45 30.00 30.00 0.0M
2021-10-13 31.15 31.15 30.20 30.85 0.0M
2021-10-12 30.45 31.50 30.45 30.95 0.0M
2021-10-08 32.00 32.00 31.00 31.10 0.0M
2021-10-07 33.30 33.30 30.45 32.00 0.0M
2021-10-06 31.85 31.85 29.50 31.75 0.0M
2021-10-05 31.00 32.50 30.85 31.20 0.0M
2021-10-04 35.75 36.00 34.20 34.20 0.0M
2021-10-01 36.90 38.35 35.10 38.00 0.0M
2021-09-30 33.75 34.90 32.60 34.90 0.0M
2021-09-29 28.95 31.75 28.95 31.75 0.0M
2021-09-28 28.70 28.90 28.55 28.90 0.0M
2021-09-27 28.25 28.25 28.20 28.20 0.0M
2021-09-24 28.30 28.70 28.30 28.70 0.0M
2021-09-23 29.65 29.65 29.10 29.10 0.0M
2021-09-22 27.70 29.10 27.70 28.65 0.0M
2021-09-17 28.20 28.50 28.20 28.50 0.0M
2021-09-16 28.05 28.05 27.70 27.70 0.0M
2021-09-15 28.00 28.00 28.00 28.00 0.0M
2021-09-14 27.75 28.65 27.75 28.00 0.0M
2021-09-13 28.05 28.80 28.00 28.80 0.0M
2021-09-10 28.00 28.50 28.00 28.50 0.0M
2021-09-09 27.85 28.00 27.85 28.00 0.0M
2021-09-07 28.50 28.90 28.00 28.90 0.0M
2021-09-06 29.00 29.00 28.50 28.50 0.0M
2021-09-03 29.35 29.35 29.30 29.30 0.0M
2021-09-02 29.20 29.50 29.20 29.50 0.0M
2021-09-01 29.35 29.75 29.35 29.70 0.0M
2021-08-31 29.25 29.95 29.25 29.35 0.0M
2021-08-30 29.25 29.50 29.25 29.25 0.0M
2021-08-27 31.55 31.55 30.00 30.50 0.0M
2021-08-26 30.00 30.00 29.90 29.90 0.0M
2021-08-25 29.80 30.50 29.80 30.40 0.0M
2021-08-24 29.60 30.40 29.60 29.80 0.0M
2021-08-23 30.00 30.70 29.95 30.70 0.0M
2021-08-20 27.85 31.05 27.85 29.00 0.0M
2021-08-19 31.65 31.65 29.00 29.00 0.0M
2021-08-18 31.65 31.65 31.60 31.65 0.0M
2021-08-17 31.50 31.70 30.50 31.70 0.0M
2021-08-16 31.30 32.50 31.30 32.50 0.0M
2021-08-13 33.55 33.55 33.40 33.40 0.0M
2021-08-12 33.10 33.35 33.10 33.10 0.0M
2021-08-11 33.80 33.80 33.10 33.10 0.0M
2021-08-10 34.00 34.00 33.70 34.00 0.0M
2021-08-09 34.50 34.50 33.80 34.10 0.0M
2021-08-06 34.50 34.50 33.80 34.50 0.0M
2021-08-05 34.90 34.90 34.90 34.90 0.0M
2021-08-04 34.50 34.85 34.50 34.70 0.0M
2021-08-03 34.85 35.10 34.85 35.10 0.0M
2021-08-02 35.20 35.20 34.80 34.80 0.0M
2021-07-30 34.50 35.50 34.50 34.85 0.0M
2021-07-29 34.50 35.10 34.35 35.10 0.0M
2021-07-28 36.00 36.00 34.05 34.40 0.0M
2021-07-27 36.10 36.90 36.00 36.00 0.0M
2021-07-26 36.20 36.20 36.00 36.00 0.0M
2021-07-23 36.20 37.25 36.20 36.55 0.0M
2021-07-22 36.10 36.50 36.05 36.25 0.0M
2021-07-21 37.10 37.10 36.50 36.50 0.0M
2021-07-20 37.10 37.30 37.10 37.10 0.0M
2021-07-19 37.25 37.75 37.25 37.45 0.0M
2021-07-16 37.90 38.20 37.90 38.20 0.0M
2021-07-15 37.80 38.50 37.15 38.50 0.0M
2021-07-14 37.65 37.80 37.60 37.80 0.0M
2021-07-13 37.70 37.85 37.70 37.75 0.0M
2021-07-12 37.60 37.80 37.50 37.70 0.0M
2021-07-09 38.05 38.75 37.30 38.00 0.0M
2021-07-08 37.80 38.30 37.80 38.05 0.0M
2021-07-07 37.30 38.20 37.30 37.80 0.0M
2021-07-06 38.40 38.45 38.20 38.20 0.0M
2021-07-05 38.40 38.95 38.00 38.50 0.0M
2021-07-02 38.55 39.20 38.30 38.40 0.0M
2021-07-01 39.50 39.60 38.20 38.55 0.0M
2021-06-30 39.95 39.95 38.05 39.55 0.0M
2021-06-29 39.80 40.00 39.30 39.95 0.0M
2021-06-28 40.45 40.45 39.70 39.80 0.0M
2021-06-25 40.10 40.30 40.00 40.00 0.0M
2021-06-24 40.80 40.80 40.00 40.05 0.0M
2021-06-23 41.50 41.80 40.05 40.30 0.0M
2021-06-22 39.25 42.30 39.25 41.90 0.0M
2021-06-21 39.70 40.80 39.50 39.90 0.0M
2021-06-18 40.20 41.00 40.00 40.00 0.0M
2021-06-17 41.30 41.30 40.00 40.20 0.0M
2021-06-16 40.00 41.00 40.00 40.80 0.0M
2021-06-15 40.40 40.90 39.65 40.00 0.0M
2021-06-11 40.80 41.00 39.60 40.40 0.0M
2021-06-10 40.60 41.10 40.30 41.10 0.0M
2021-06-09 41.00 41.80 39.50 40.95 0.0M
2021-06-08 41.55 41.55 40.80 41.00 0.0M
2021-06-07 41.90 41.90 39.10 41.50 0.0M
2021-06-04 40.90 41.50 40.85 41.45 0.0M
2021-06-03 40.70 41.25 40.70 40.90 0.0M
2021-06-02 41.50 41.50 40.50 40.55 0.0M
2021-06-01 40.25 41.55 40.20 41.00 0.0M
2021-05-31 41.50 41.75 40.10 40.35 0.0M
2021-05-28 43.00 43.00 42.00 42.15 0.0M
2021-05-27 42.70 44.00 42.70 42.85 0.0M
2021-05-26 45.30 46.00 44.00 44.70 0.0M
2021-05-25 46.50 46.50 43.60 44.80 0.0M
2021-05-24 47.45 47.45 45.30 45.80 0.0M
2021-05-21 43.90 44.00 40.20 43.20 0.0M
2021-05-20 43.80 44.00 42.00 42.00 0.0M
2021-05-19 41.10 44.90 41.10 42.95 0.0M
2021-05-18 41.10 41.10 40.00 41.10 0.0M
2021-05-17 35.40 37.40 35.40 37.40 0.0M
2021-05-14 35.35 35.45 34.00 34.00 0.0M
2021-05-13 30.20 35.80 30.20 35.35 0.0M
2021-05-12 34.65 34.70 33.05 33.50 0.0M
2021-05-11 37.00 37.65 36.00 36.05 0.0M
2021-05-10 36.65 39.20 36.65 37.65 0.0M
2021-05-07 36.80 38.40 36.80 38.40 0.0M
2021-05-06 38.00 39.90 37.00 37.10 0.0M
2021-05-05 36.50 38.00 36.50 37.40 0.0M
2021-05-04 36.20 39.90 36.00 36.65 0.0M
2021-05-03 39.70 39.70 38.40 38.65 0.0M
2021-04-29 39.85 39.85 39.60 39.70 0.0M
2021-04-28 39.85 40.00 39.75 39.85 0.0M
2021-04-27 41.05 41.05 39.75 39.80 0.0M
2021-04-26 39.20 41.90 39.20 40.50 0.0M
2021-04-23 39.00 40.00 38.50 39.20 0.0M
2021-04-22 40.55 40.55 39.55 39.55 0.0M
2021-04-21 40.60 41.00 39.50 40.00 0.0M
2021-04-20 40.65 41.15 40.55 40.60 0.0M
2021-04-19 41.20 41.20 40.50 40.55 0.0M
2021-04-16 40.90 41.35 40.20 40.75 0.0M
2021-04-15 40.10 40.90 40.10 40.45 0.0M
2021-04-14 40.65 40.80 39.00 40.20 0.0M
2021-04-13 41.00 41.00 40.40 40.50 0.0M
2021-04-12 40.00 40.70 39.90 40.40 0.0M
2021-04-09 40.10 40.50 39.70 40.00 0.0M
2021-04-08 40.60 41.00 40.00 40.35 0.0M
2021-04-07 41.40 41.40 40.60 40.60 0.0M
2021-04-06 40.30 41.45 40.20 40.60 0.0M
2021-04-01 40.00 40.70 40.00 40.00 0.0M
2021-03-31 40.25 40.60 39.50 40.50 0.0M
2021-03-30 40.85 40.90 40.20 40.30 0.0M
2021-03-29 40.40 41.10 40.40 40.85 0.0M
2021-03-26 40.60 41.20 40.60 40.70 0.0M
2021-03-25 40.55 41.80 40.35 40.60 0.0M
2021-03-24 40.10 41.70 40.00 41.10 0.0M
2021-03-23 41.45 41.75 40.65 40.65 0.0M
2021-03-22 41.25 44.30 40.20 41.65 0.0M
2021-03-19 42.70 42.70 41.00 41.10 0.0M
2021-03-18 42.45 43.00 40.00 42.50 0.0M
2021-03-17 43.00 43.00 41.00 41.00 0.0M
2021-03-16 44.50 45.70 41.05 43.00 0.0M
2021-03-15 39.05 42.95 38.45 42.95 0.0M
2021-03-12 36.95 39.50 36.20 39.05 0.0M
2021-03-11 37.50 37.50 36.00 36.95 0.0M
2021-03-10 36.70 37.15 35.90 36.85 0.0M
2021-03-09 36.50 37.00 35.80 36.85 0.0M
2021-03-08 37.00 37.50 36.10 36.55 0.0M
2021-03-05 38.00 38.00 36.30 37.00 0.0M
2021-03-04 38.05 39.00 37.40 38.00 0.0M
2021-03-03 39.50 39.50 38.00 38.05 0.0M
2021-03-02 39.50 39.50 38.60 38.60 0.0M
2021-02-26 37.20 39.15 37.20 38.10 0.0M
2021-02-25 39.60 40.10 38.50 39.45 0.0M
2021-02-24 39.00 39.00 38.50 38.50 0.0M
2021-02-23 40.60 40.60 38.60 39.00 0.0M
2021-02-22 39.50 42.00 39.00 40.60 0.0M
2021-02-19 35.50 39.05 35.50 39.05 0.0M
2021-02-18 35.50 35.70 35.00 35.50 0.0M
2021-02-17 37.85 37.85 35.85 36.35 0.0M
2021-02-05 38.40 38.40 37.00 37.85 0.0M
2021-02-04 38.00 38.40 37.00 37.70 0.0M
2021-02-03 38.95 39.75 38.05 38.05 0.0M
2021-02-02 38.90 39.50 37.60 39.00 0.0M
2021-02-01 39.90 40.00 37.90 39.05 0.0M
2021-01-29 39.50 40.40 38.05 39.95 0.0M
2021-01-28 38.80 39.95 38.80 39.50 0.0M
2021-01-27 41.35 41.85 40.00 40.00 0.0M
2021-01-26 39.70 42.40 39.70 41.15 0.0M
2021-01-25 38.40 40.00 38.40 39.80 0.0M
2021-01-22 38.10 40.00 38.10 39.50 0.0M
2021-01-21 36.10 40.00 36.10 39.25 0.0M
2021-01-20 39.90 39.90 38.50 39.05 0.0M
2021-01-19 41.20 42.65 39.35 39.95 0.0M
2021-01-18 35.05 42.00 35.05 40.95 0.0M
2021-01-15 38.25 40.15 38.25 38.50 0.0M
2021-01-14 39.45 42.35 39.00 41.00 0.0M
2021-01-13 40.55 40.55 39.00 39.50 0.0M
2021-01-12 40.15 42.75 40.15 41.05 0.0M
2021-01-11 46.50 46.50 44.60 44.60 0.0M
2021-01-08 47.00 50.70 46.40 49.55 0.0M
2021-01-07 42.35 46.55 40.60 46.40 0.0M
2021-01-06 38.00 42.35 37.55 42.35 0.0M
2021-01-05 39.90 39.95 36.80 38.50 0.0M
2021-01-04 39.90 39.90 38.65 39.90 0.0M