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
2022-12-30 53.20 53.30 52.20 53.30 0.0M
2022-12-29 50.80 55.50 50.80 53.50 0.0M
2022-12-28 52.20 53.00 51.50 51.70 0.0M
2022-12-27 52.20 52.20 51.20 51.80 0.0M
2022-12-26 52.80 52.80 50.90 51.50 0.0M
2022-12-23 50.20 52.00 49.95 51.80 0.0M
2022-12-22 52.20 52.20 50.60 51.00 0.0M
2022-12-21 52.20 52.20 50.10 50.50 0.0M
2022-12-20 52.70 54.00 51.50 51.60 0.0M
2022-12-19 52.60 52.60 51.50 52.30 0.0M
2022-12-16 53.30 54.10 52.00 52.70 0.0M
2022-12-15 52.80 56.30 52.50 54.60 0.0M
2022-12-14 51.80 53.30 51.80 53.00 0.0M
2022-12-13 52.00 52.40 51.80 51.80 0.0M
2022-12-12 51.80 53.00 51.50 51.90 0.0M
2022-12-09 52.70 53.20 52.30 52.60 0.0M
2022-12-08 54.20 54.20 52.10 52.30 0.0M
2022-12-07 55.20 55.20 52.00 53.20 0.0M
2022-12-06 50.50 55.60 50.50 55.60 0.0M
2022-12-05 50.30 51.50 50.20 50.60 0.0M
2022-12-02 50.30 50.80 50.10 50.20 0.0M
2022-12-01 50.70 51.50 50.00 50.30 0.0M
2022-11-30 48.80 52.70 48.80 51.40 0.0M
2022-11-29 48.00 48.55 47.75 47.95 0.0M
2022-11-28 48.05 48.65 47.35 48.55 0.0M
2022-11-25 49.00 49.00 47.20 47.90 0.0M
2022-11-24 50.20 50.20 48.80 49.40 0.0M
2022-11-23 50.80 50.90 48.70 49.10 0.0M
2022-11-22 51.40 51.40 48.55 49.30 0.0M
2022-11-21 49.70 51.40 49.70 51.40 0.0M
2022-11-18 42.55 46.80 42.55 46.80 0.0M
2022-11-17 42.50 42.60 42.00 42.55 0.0M
2022-11-16 42.65 42.80 42.10 42.40 0.0M
2022-11-15 41.50 41.90 41.30 41.90 0.0M
2022-11-14 41.20 41.50 41.10 41.50 0.0M
2022-11-11 41.20 42.10 41.15 41.50 0.0M
2022-11-10 41.25 41.85 41.00 41.85 0.0M
2022-11-09 42.00 42.20 41.50 41.95 0.0M
2022-11-08 43.70 43.70 41.00 42.35 0.0M
2022-11-07 41.60 42.80 41.60 42.70 0.0M
2022-11-04 42.30 42.30 41.35 41.60 0.0M
2022-11-03 41.30 42.50 41.30 42.30 0.0M
2022-11-02 42.00 42.80 41.00 42.50 0.0M
2022-11-01 42.70 42.70 41.75 42.40 0.0M
2022-10-31 41.50 43.35 41.50 42.70 0.0M
2022-10-28 39.90 43.70 39.80 41.50 0.0M
2022-10-27 39.50 39.90 39.00 39.90 0.0M
2022-10-26 39.50 39.50 38.60 39.50 0.0M
2022-10-25 40.00 40.60 39.50 39.50 0.0M
2022-10-24 40.25 41.00 39.70 39.70 0.0M
2022-10-21 40.60 40.60 39.60 39.60 0.0M
2022-10-20 41.00 41.00 39.30 40.65 0.0M
2022-10-19 40.90 41.80 40.90 41.00 0.0M
2022-10-18 40.25 41.50 40.20 40.90 0.0M
2022-10-17 40.00 40.00 38.25 39.40 0.0M
2022-10-14 39.90 41.85 39.90 40.40 0.0M
2022-10-13 43.35 43.35 39.50 39.50 0.0M
2022-10-12 44.00 44.00 43.00 43.35 0.0M
2022-10-11 46.50 46.50 44.15 44.15 0.0M
2022-10-07 47.40 47.75 46.60 47.50 0.0M
2022-10-06 47.30 48.50 47.00 47.40 0.0M
2022-10-05 48.10 48.10 47.45 47.50 0.0M
2022-10-04 48.50 48.50 47.00 48.00 0.0M
2022-10-03 47.00 48.00 47.00 47.55 0.0M
2022-09-30 46.35 47.85 46.25 47.80 0.0M
2022-09-29 47.10 49.35 47.10 47.85 0.0M
2022-09-28 49.60 49.60 47.00 47.05 0.0M
2022-09-27 48.30 49.95 48.30 49.35 0.0M
2022-09-26 49.50 49.80 47.55 48.00 0.0M
2022-09-23 54.80 54.80 50.00 50.20 0.0M
2022-09-22 47.70 52.20 47.70 52.20 0.0M
2022-09-21 48.20 48.20 47.50 47.50 0.0M
2022-09-20 48.00 49.00 48.00 48.40 0.0M
2022-09-19 48.80 48.80 48.20 48.20 0.0M
2022-09-16 49.60 49.60 49.00 49.00 0.0M
2022-09-15 49.85 50.00 49.40 49.70 0.0M
2022-09-14 50.00 50.00 49.85 49.95 0.0M
2022-09-13 50.80 51.40 50.60 50.60 0.0M
2022-09-12 52.80 52.80 50.10 51.00 0.0M
2022-09-08 52.40 52.50 50.60 51.90 0.0M
2022-09-07 49.00 49.90 48.60 49.90 0.0M
2022-09-06 51.00 51.00 49.35 49.90 0.0M
2022-09-05 52.60 52.80 51.00 51.20 0.0M
2022-09-02 51.90 53.00 51.90 52.60 0.0M
2022-09-01 53.20 53.20 51.00 52.30 0.0M
2022-08-31 52.70 53.80 52.70 53.50 0.0M
2022-08-30 54.50 55.40 54.00 54.20 0.0M
2022-08-29 50.50 55.00 49.50 54.60 0.0M
2022-08-26 55.00 55.90 54.90 55.00 0.0M
2022-08-25 54.30 55.00 53.90 55.00 0.0M
2022-08-24 54.00 56.10 54.00 54.30 0.0M
2022-08-23 55.00 55.00 52.10 53.50 0.0M
2022-08-22 58.90 58.90 53.70 55.50 0.0M
2022-08-19 59.00 63.20 59.00 59.60 0.0M
2022-08-18 55.10 57.50 55.10 57.50 0.0M
2022-08-17 47.95 52.30 47.95 52.30 0.0M
2022-08-16 46.90 47.80 46.90 47.55 0.0M
2022-08-15 45.80 46.80 45.75 46.80 0.0M
2022-08-12 45.55 46.75 45.55 46.20 0.0M
2022-08-11 45.70 47.10 45.70 46.15 0.0M
2022-08-10 45.20 45.65 45.00 45.65 0.0M
2022-08-09 45.80 46.10 45.25 45.80 0.0M
2022-08-08 45.50 46.20 45.50 46.00 0.0M
2022-08-05 46.80 46.90 46.00 46.20 0.0M
2022-08-04 48.50 48.50 45.10 45.70 0.0M
2022-08-03 49.25 49.80 48.55 48.55 0.0M
2022-08-02 50.00 51.20 49.30 50.00 0.0M
2022-08-01 51.20 51.60 51.20 51.20 0.0M
2022-07-29 49.70 52.20 49.50 52.20 0.0M
2022-07-28 50.30 50.50 49.60 49.70 0.0M
2022-07-27 49.45 49.90 49.40 49.70 0.0M
2022-07-26 51.80 51.80 50.60 50.60 0.0M
2022-07-25 53.00 53.00 51.00 51.80 0.0M
2022-07-22 53.40 53.90 53.30 53.30 0.0M
2022-07-21 52.20 53.50 52.00 53.50 0.0M
2022-07-20 54.00 54.00 52.20 52.40 0.0M
2022-07-19 52.50 53.10 52.40 52.90 0.0M
2022-07-18 51.10 53.20 50.30 53.00 0.0M
2022-07-15 52.00 52.00 50.50 51.10 0.0M
2022-07-14 50.40 52.60 50.30 52.00 0.0M
2022-07-13 51.50 52.00 50.50 51.10 0.0M
2022-07-12 53.00 53.00 49.15 50.00 0.0M
2022-07-11 56.70 56.70 53.40 53.60 0.0M
2022-07-08 54.70 55.20 54.00 55.00 0.0M
2022-07-07 55.60 56.00 50.80 55.20 0.0M
2022-07-06 59.20 59.20 55.00 55.60 0.0M
2022-07-05 59.70 61.70 57.10 59.20 0.0M
2022-07-04 59.00 60.00 57.70 59.50 0.0M
2022-07-01 62.40 64.00 60.60 60.70 0.0M
2022-06-30 60.50 61.70 59.00 60.60 0.0M
2022-06-29 60.80 60.80 60.20 60.50 0.0M
2022-06-28 64.40 64.40 61.50 62.00 0.0M
2022-06-27 61.70 65.00 61.70 64.40 0.0M
2022-06-24 61.00 63.60 61.00 61.30 0.0M
2022-06-23 62.40 62.50 60.10 60.70 0.0M
2022-06-22 64.80 64.80 61.00 61.00 0.0M
2022-06-21 63.50 64.60 61.10 64.60 0.0M
2022-06-20 67.80 67.80 62.00 62.00 0.0M
2022-06-17 67.10 68.50 66.00 67.30 0.0M
2022-06-16 69.40 69.70 67.10 67.10 0.0M
2022-06-15 70.00 70.00 68.10 68.40 0.0M
2022-06-14 66.80 71.90 66.80 70.00 0.0M
2022-06-13 68.30 70.00 67.50 67.50 0.0M
2022-06-10 71.90 72.50 70.00 70.70 0.0M
2022-06-09 67.80 73.50 67.50 73.30 0.0M
2022-06-08 67.80 69.00 67.50 67.80 0.0M
2022-06-07 68.40 68.40 67.60 68.00 0.0M
2022-06-06 69.00 69.80 68.00 68.40 0.0M
2022-06-02 67.90 69.60 67.90 69.10 0.0M
2022-06-01 69.20 70.00 67.60 69.80 0.0M
2022-05-31 67.00 71.00 67.00 69.50 0.0M
2022-05-30 67.60 67.60 66.00 66.80 0.0M
2022-05-27 67.00 69.20 65.80 67.60 0.0M
2022-05-26 67.50 69.50 65.20 69.50 0.0M
2022-05-25 57.00 63.20 57.00 63.20 0.0M
2022-05-24 60.00 60.00 57.50 57.50 0.0M
2022-05-23 61.10 61.10 59.60 60.00 0.0M
2022-05-20 62.00 62.00 61.00 61.20 0.0M
2022-05-19 62.50 62.50 60.60 61.40 0.0M
2022-05-18 63.80 64.50 63.00 63.00 0.0M
2022-05-17 61.90 63.70 61.90 63.50 0.0M
2022-05-16 63.60 65.40 61.10 61.90 0.0M
2022-05-13 65.00 65.80 64.40 64.70 0.0M
2022-05-12 70.20 70.20 65.00 65.00 0.0M
2022-05-11 74.20 74.20 67.60 69.20 0.0M
2022-05-10 63.10 69.10 63.10 68.10 0.0M
2022-05-09 70.90 70.90 68.70 68.90 0.0M
2022-05-06 69.00 69.80 68.00 68.00 0.0M
2022-05-05 70.10 72.40 70.10 70.50 0.0M
2022-05-04 70.40 70.50 68.70 70.10 0.0M
2022-05-03 71.50 71.80 69.00 69.70 0.0M
2022-04-29 72.00 72.60 71.00 71.00 0.0M
2022-04-28 71.00 72.50 71.00 71.20 0.0M
2022-04-26 75.40 75.70 72.90 72.90 0.0M
2022-04-25 75.40 79.90 74.10 74.10 0.0M
2022-04-22 73.30 78.80 71.00 77.50 0.0M
2022-04-21 75.00 75.00 73.20 73.50 0.0M
2022-04-20 76.60 76.60 75.00 75.00 0.0M
2022-04-19 75.40 77.00 75.20 75.50 0.0M
2022-04-18 77.30 77.40 75.00 75.20 0.0M
2022-04-15 76.40 76.80 75.00 76.40 0.0M
2022-04-14 80.60 80.80 77.00 77.60 0.0M
2022-04-13 73.50 80.60 73.10 80.60 0.0M
2022-04-12 76.10 76.70 72.00 73.30 0.0M
2022-04-11 81.50 81.50 77.00 77.10 0.0M
2022-04-08 83.70 83.70 80.10 81.50 0.0M
2022-04-07 84.20 87.00 83.70 84.00 0.0M
2022-04-06 82.00 84.40 82.00 82.70 0.0M
2022-04-01 83.90 85.00 82.70 83.50 0.0M
2022-03-31 83.90 87.00 82.50 84.60 0.0M
2022-03-30 84.30 85.90 80.60 85.10 0.0M
2022-03-29 78.80 83.90 75.80 83.90 0.0M
2022-03-28 79.40 80.20 76.70 79.00 0.0M
2022-03-25 83.00 84.40 81.50 81.50 0.0M
2022-03-24 83.20 83.80 81.90 82.60 0.0M
2022-03-23 85.30 86.50 83.10 83.70 0.0M
2022-03-22 81.90 87.00 81.90 84.00 0.0M
2022-03-21 83.20 84.50 81.80 83.00 0.0M
2022-03-18 84.90 89.10 81.00 84.50 0.0M
2022-03-17 81.00 87.00 81.00 85.30 0.0M
2022-03-16 74.40 79.20 73.10 79.20 0.0M
2022-03-15 76.70 76.70 71.50 72.00 0.0M
2022-03-14 78.40 78.40 75.50 75.50 0.0M
2022-03-11 77.00 83.30 75.60 79.10 0.0M
2022-03-10 70.30 77.00 70.30 77.00 0.0M
2022-03-09 68.60 71.20 68.20 70.00 0.0M
2022-03-08 67.40 70.40 65.10 67.50 0.0M
2022-03-07 76.10 76.20 68.90 70.50 0.0M
2022-03-04 78.80 80.00 76.00 76.00 0.0M
2022-03-03 82.00 82.00 77.00 79.00 0.0M
2022-03-02 78.60 85.00 76.00 81.50 0.0M
2022-03-01 71.70 78.60 71.70 78.60 0.0M
2022-02-25 65.00 71.50 65.00 71.50 0.0M
2022-02-24 67.60 68.90 65.00 65.00 0.0M
2022-02-23 69.10 73.20 68.80 71.30 0.0M
2022-02-22 61.90 67.50 61.90 67.50 0.0M
2022-02-21 61.30 63.00 60.00 61.40 0.0M
2022-02-18 66.20 66.20 61.00 63.30 0.0M
2022-02-17 67.00 67.70 65.20 66.10 0.0M
2022-02-16 70.30 71.50 65.00 67.50 0.0M
2022-02-15 71.50 73.00 69.00 69.50 0.0M
2022-02-14 69.70 74.90 67.60 72.00 0.0M
2022-02-11 67.40 74.00 65.00 72.10 0.0M
2022-02-10 65.30 67.40 62.10 67.40 0.0M
2022-02-09 56.50 61.30 56.50 61.30 0.0M
2022-02-08 54.20 56.90 52.50 55.80 0.0M
2022-02-07 56.60 56.60 54.40 54.40 0.0M
2022-01-26 55.60 65.20 55.60 60.40 0.0M
2022-01-25 61.70 62.00 61.70 61.70 0.0M
2022-01-24 69.90 69.90 66.00 68.50 0.0M
2022-01-21 70.70 72.50 69.90 69.90 0.0M
2022-01-20 73.00 73.00 71.10 72.00 0.0M
2022-01-19 73.30 75.80 73.30 73.50 0.0M
2022-01-18 77.70 77.70 74.60 75.10 0.0M
2022-01-17 75.50 77.50 75.50 77.00 0.0M
2022-01-14 77.80 77.80 74.00 75.40 0.0M
2022-01-13 76.80 79.00 75.50 78.50 0.0M
2022-01-12 74.80 80.00 72.50 79.80 0.0M
2022-01-11 82.00 82.00 78.50 78.50 0.0M
2022-01-10 94.30 94.30 87.00 87.20 0.0M
2022-01-07 78.20 85.90 78.20 85.90 0.0M
2022-01-06 68.00 78.10 68.00 78.10 0.0M
2022-01-05 72.60 72.60 67.80 71.00 0.0M
2022-01-04 68.00 72.60 66.40 72.60 0.0M
2022-01-03 63.90 66.00 58.00 66.00 0.0M