CCP Contact Probe Co Ltd (6217)

6217
🏛️ 대만 →
45.05
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
2021-12-30 52.00 52.70 51.80 52.10 0.0M
2021-12-29 51.70 52.00 51.40 51.80 0.0M
2021-12-28 52.20 53.00 51.70 51.80 0.0M
2021-12-27 52.00 52.00 51.40 51.50 0.0M
2021-12-24 52.10 52.40 51.40 52.10 0.0M
2021-12-23 51.60 52.50 51.50 51.80 0.0M
2021-12-22 51.20 51.40 50.70 51.20 0.0M
2021-12-21 50.10 50.80 50.00 50.80 0.0M
2021-12-20 49.95 51.20 49.90 50.10 0.0M
2021-12-17 52.00 52.30 50.20 50.60 0.0M
2021-12-16 53.00 53.40 52.00 52.10 0.0M
2021-12-15 51.90 52.70 51.70 52.40 0.0M
2021-12-14 54.00 54.00 51.70 51.90 0.0M
2021-12-13 56.50 56.50 54.30 54.40 0.0M
2021-12-10 56.60 56.60 55.60 55.90 0.0M
2021-12-09 56.80 57.10 55.30 57.10 0.0M
2021-12-08 53.80 57.50 53.80 57.10 0.0M
2021-12-07 53.80 54.50 53.00 53.40 0.0M
2021-12-06 52.30 53.50 52.10 53.30 0.0M
2021-12-03 52.40 53.50 52.30 52.60 0.0M
2021-12-02 53.60 54.80 51.70 51.80 0.0M
2021-12-01 53.50 54.40 52.70 54.10 0.0M
2021-11-30 54.90 55.60 54.10 54.40 0.0M
2021-11-29 52.00 54.90 51.90 54.80 0.0M
2021-11-26 55.00 55.30 52.80 53.40 0.0M
2021-11-25 56.00 56.40 54.80 54.80 0.0M
2021-11-24 55.00 56.30 54.10 56.00 0.0M
2021-11-23 57.20 57.30 55.00 55.00 0.0M
2021-11-22 57.10 58.00 56.80 57.60 0.0M
2021-11-19 57.80 57.90 55.60 56.30 0.0M
2021-11-18 58.60 60.00 56.80 57.00 0.0M
2021-11-17 58.00 58.90 57.50 58.20 0.0M
2021-11-16 59.80 60.30 56.80 57.00 0.0M
2021-11-15 61.00 61.30 59.20 59.80 0.0M
2021-11-12 59.50 60.50 58.30 59.80 0.0M
2021-11-11 58.50 60.00 58.10 58.30 0.0M
2021-11-10 59.20 59.60 56.80 59.00 0.0M
2021-11-09 59.00 60.40 58.30 59.60 0.0M
2021-11-08 62.30 63.20 59.20 59.20 0.0M
2021-11-05 63.30 64.10 60.60 62.30 0.0M
2021-11-04 61.20 64.50 61.00 62.80 0.0M
2021-11-03 59.80 62.60 59.50 60.20 0.0M
2021-11-02 63.50 65.30 58.10 59.20 0.0M
2021-11-01 61.30 64.70 60.10 63.10 0.0M
2021-10-29 59.10 61.00 58.60 61.00 0.0M
2021-10-28 60.00 63.00 58.50 58.50 0.0M
2021-10-27 58.30 60.70 57.80 59.40 0.0M
2021-10-26 59.70 61.30 57.70 58.00 0.0M
2021-10-25 54.00 58.40 53.80 58.40 0.0M
2021-10-22 52.50 54.90 52.40 53.10 0.0M
2021-10-21 54.20 55.20 51.80 52.00 0.0M
2021-10-20 51.60 56.50 51.60 54.20 0.0M
2021-10-19 51.00 52.30 50.20 51.60 0.0M
2021-10-18 49.60 52.10 49.15 51.00 0.0M
2021-10-15 46.85 49.60 46.15 49.60 0.0M
2021-10-14 47.20 47.40 45.00 45.10 0.0M
2021-10-13 47.10 48.40 45.95 45.95 0.0M
2021-10-12 46.85 47.10 45.80 46.05 0.0M
2021-10-08 46.45 47.65 45.75 47.20 0.0M
2021-10-07 45.30 46.75 45.30 46.45 0.0M
2021-10-06 45.95 46.35 43.95 44.25 0.0M
2021-10-05 44.70 46.10 43.40 45.95 0.0M
2021-10-04 47.15 47.95 43.20 44.75 0.0M
2021-10-01 51.10 51.80 46.80 47.05 0.0M
2021-09-30 51.00 54.70 51.00 52.00 0.0M
2021-09-29 49.25 51.70 49.20 50.20 0.0M
2021-09-28 49.80 52.50 49.50 50.40 0.0M
2021-09-27 50.00 51.70 49.00 49.90 0.0M
2021-09-24 51.70 52.00 50.20 50.40 0.0M
2021-09-23 52.00 53.80 49.85 50.90 0.0M
2021-09-22 50.00 50.90 48.00 50.40 0.0M
2021-09-17 47.70 50.90 47.35 50.90 0.0M
2021-09-16 46.50 47.30 45.60 46.30 0.0M
2021-09-15 45.70 48.25 45.55 47.30 0.0M
2021-09-14 46.45 46.80 45.10 45.45 0.0M
2021-09-13 47.30 48.30 46.80 46.80 0.0M
2021-09-10 47.50 48.50 45.65 47.30 0.0M
2021-09-09 42.50 45.20 42.30 44.40 0.0M
2021-09-08 44.35 44.40 42.05 43.00 0.0M
2021-09-07 46.15 47.20 43.00 44.55 0.0M
2021-09-06 49.45 49.85 45.95 47.20 0.0M
2021-09-03 45.80 48.95 45.70 48.95 0.0M
2021-09-02 45.10 48.05 43.80 44.50 0.0M
2021-09-01 42.80 43.75 42.25 43.70 0.0M
2021-08-31 41.75 43.30 41.30 42.60 0.0M
2021-08-30 41.60 42.15 41.55 41.85 0.0M
2021-08-27 41.25 42.40 41.20 41.50 0.0M
2021-08-26 41.70 42.30 41.15 41.55 0.0M
2021-08-25 41.05 42.45 40.85 40.90 0.0M
2021-08-24 40.05 41.40 40.05 40.95 0.0M
2021-08-23 38.70 40.80 38.70 40.55 0.0M
2021-08-20 38.10 38.45 37.50 38.05 0.0M
2021-08-19 39.10 39.20 37.30 38.25 0.0M
2021-08-18 38.05 39.20 37.10 39.20 0.0M
2021-08-17 39.20 39.30 38.00 38.10 0.0M
2021-08-16 38.00 39.05 37.10 38.90 0.0M
2021-08-13 38.75 38.90 37.50 37.55 0.0M
2021-08-12 37.95 39.20 37.90 38.75 0.0M
2021-08-11 39.50 39.95 37.50 37.75 0.0M
2021-08-10 40.10 40.20 38.50 38.75 0.0M
2021-08-09 41.25 41.80 39.80 39.90 0.0M
2021-08-06 42.20 43.40 41.20 41.25 0.0M
2021-08-05 41.20 41.85 40.90 41.60 0.0M
2021-08-04 42.00 42.15 41.05 41.10 0.0M
2021-08-03 42.40 42.40 41.65 41.75 0.0M
2021-08-02 41.65 44.75 41.50 42.60 0.0M
2021-07-30 40.85 41.85 40.85 41.15 0.0M
2021-07-29 41.35 41.90 40.55 41.90 0.0M
2021-07-28 42.60 42.60 39.25 40.80 0.0M
2021-07-27 43.80 44.40 42.50 42.60 0.0M
2021-07-26 41.95 45.50 41.50 43.35 0.0M
2021-07-23 42.15 42.15 40.90 41.85 0.0M
2021-07-22 40.60 42.25 40.40 41.35 0.0M
2021-07-21 40.00 41.30 39.65 40.30 0.0M
2021-07-20 40.15 40.45 39.20 39.50 0.0M
2021-07-19 40.50 41.35 39.75 40.70 0.0M
2021-07-16 40.25 41.45 40.00 40.60 0.0M
2021-07-15 38.50 41.65 38.50 41.20 0.0M
2021-07-14 39.40 39.95 37.95 39.00 0.0M
2021-07-13 39.75 41.00 39.30 39.40 0.0M
2021-07-12 39.10 39.60 38.50 38.90 0.0M
2021-07-09 37.50 38.55 37.35 38.35 0.0M
2021-07-08 38.05 38.50 37.80 37.95 0.0M
2021-07-07 38.10 38.50 37.65 37.80 0.0M
2021-07-06 39.40 39.50 37.90 38.05 0.0M
2021-07-05 37.05 40.55 37.05 39.95 0.0M
2021-07-02 36.50 37.40 36.25 36.90 0.0M
2021-07-01 37.25 37.50 36.30 36.50 0.0M
2021-06-30 37.15 37.25 36.70 37.05 0.0M
2021-06-29 37.35 37.50 36.60 36.85 0.0M
2021-06-28 37.00 37.50 36.60 37.15 0.0M
2021-06-25 37.20 37.45 36.70 36.80 0.0M
2021-06-24 36.60 36.80 36.10 36.80 0.0M
2021-06-23 35.60 36.50 35.60 36.30 0.0M
2021-06-22 35.90 36.00 35.50 35.55 0.0M
2021-06-21 36.20 36.20 35.30 35.45 0.0M
2021-06-18 36.65 36.75 36.20 36.35 0.0M
2021-06-17 35.50 36.55 35.45 36.40 0.0M
2021-06-16 36.20 36.55 35.70 35.70 0.0M
2021-06-15 36.80 37.15 36.20 36.40 0.0M
2021-06-11 36.50 36.75 36.10 36.15 0.0M
2021-06-10 35.70 36.30 35.70 36.05 0.0M
2021-06-09 35.30 36.40 35.15 35.55 0.0M
2021-06-08 35.25 35.40 34.95 35.10 0.0M
2021-06-07 34.95 35.40 34.10 34.95 0.0M
2021-06-04 35.50 35.50 34.80 34.95 0.0M
2021-06-03 36.00 36.00 35.00 35.50 0.0M
2021-06-02 36.80 36.80 35.05 35.60 0.0M
2021-06-01 36.25 36.55 35.90 36.35 0.0M
2021-05-31 35.35 36.25 35.35 35.80 0.0M
2021-05-28 34.70 35.80 34.65 35.25 0.0M
2021-05-27 34.50 34.75 34.00 34.35 0.0M
2021-05-26 34.60 34.80 34.00 34.50 0.0M
2021-05-25 34.30 35.15 34.00 34.40 0.0M
2021-05-24 32.95 33.85 32.65 33.80 0.0M
2021-05-21 32.50 33.30 32.35 33.05 0.0M
2021-05-20 32.95 33.50 32.05 32.10 0.0M
2021-05-19 32.80 33.30 31.60 32.90 0.0M
2021-05-18 29.80 32.30 29.80 32.30 0.0M
2021-05-17 29.10 31.15 28.85 29.40 0.0M
2021-05-14 32.45 33.65 31.60 31.90 0.0M
2021-05-13 30.55 32.35 29.55 31.90 0.0M
2021-05-12 34.95 35.25 31.75 32.25 0.0M
2021-05-11 37.90 37.95 34.75 35.25 0.0M
2021-05-10 39.20 39.50 38.00 38.50 0.0M
2021-05-07 38.10 39.20 37.75 39.15 0.0M
2021-05-06 38.40 39.10 37.05 37.85 0.0M
2021-05-05 39.45 40.25 38.10 38.20 0.0M
2021-05-04 42.00 42.40 37.65 38.90 0.0M
2021-05-03 45.00 45.45 41.15 41.80 0.0M
2021-04-29 44.80 45.90 44.20 45.00 0.0M
2021-04-28 46.00 46.00 44.65 44.70 0.0M
2021-04-27 46.20 47.05 45.40 46.00 0.0M
2021-04-26 48.80 49.00 45.65 47.15 0.0M
2021-04-23 43.80 47.00 43.20 47.00 0.0M
2021-04-22 47.05 48.35 42.40 43.00 0.0M
2021-04-21 44.45 48.50 43.70 46.30 0.0M
2021-04-20 42.30 44.70 41.80 44.70 0.0M
2021-04-19 42.60 43.30 41.90 42.60 0.0M
2021-04-16 42.00 42.00 40.65 41.35 0.0M
2021-04-15 39.55 41.30 39.20 41.20 0.0M
2021-04-14 40.60 40.85 37.85 38.80 0.0M
2021-04-13 41.90 41.90 39.80 39.90 0.0M
2021-04-12 42.15 42.50 40.55 40.55 0.0M
2021-04-09 42.40 43.40 41.60 41.80 0.0M
2021-04-08 42.00 43.90 42.00 42.30 0.0M
2021-04-07 42.30 42.40 41.30 41.80 0.0M
2021-04-06 40.05 43.20 40.05 42.50 0.0M
2021-04-01 39.75 40.35 39.20 39.90 0.0M
2021-03-31 39.55 39.80 39.05 39.30 0.0M
2021-03-30 39.30 40.15 39.00 39.40 0.0M
2021-03-29 38.40 39.35 38.20 38.85 0.0M
2021-03-26 38.45 38.60 37.55 38.40 0.0M
2021-03-25 39.90 39.90 38.20 38.25 0.0M
2021-03-24 39.75 40.00 39.00 39.25 0.0M
2021-03-23 40.50 41.00 38.50 39.70 0.0M
2021-03-22 40.45 41.65 39.20 40.05 0.0M
2021-03-19 39.90 41.90 39.10 40.80 0.0M
2021-03-18 38.50 39.15 38.20 38.90 0.0M
2021-03-17 38.15 38.85 38.00 38.00 0.0M
2021-03-16 38.15 38.60 37.95 38.05 0.0M
2021-03-15 38.25 38.30 37.70 37.90 0.0M
2021-03-12 38.00 38.20 37.50 37.80 0.0M
2021-03-11 37.25 38.20 37.25 37.60 0.0M
2021-03-10 37.30 37.35 36.70 37.10 0.0M
2021-03-09 36.15 36.95 35.45 36.80 0.0M
2021-03-08 36.55 36.95 36.15 36.15 0.0M
2021-03-05 36.30 36.50 35.90 36.35 0.0M
2021-03-04 36.70 37.20 36.25 36.30 0.0M
2021-03-03 37.70 39.15 37.00 37.10 0.0M
2021-03-02 37.50 37.95 37.10 37.15 0.0M
2021-02-26 36.90 37.30 36.60 37.20 0.0M
2021-02-25 37.00 37.50 36.50 37.30 0.0M
2021-02-24 37.30 37.50 36.40 36.40 0.0M
2021-02-23 37.90 38.35 37.25 37.35 0.0M
2021-02-22 37.65 37.90 37.30 37.60 0.0M
2021-02-19 36.80 37.70 36.20 37.65 0.0M
2021-02-18 36.30 36.85 36.15 36.85 0.0M
2021-02-17 35.50 36.50 35.15 36.15 0.0M
2021-02-05 34.00 34.40 33.70 34.00 0.0M
2021-02-04 34.15 34.55 33.20 33.85 0.0M
2021-02-03 32.90 34.00 32.80 34.00 0.0M
2021-02-02 31.50 32.90 31.45 32.65 0.0M
2021-02-01 33.15 34.00 31.35 31.60 0.0M
2021-01-29 36.20 36.35 34.80 34.80 0.0M
2021-01-28 36.20 36.20 35.70 35.85 0.0M
2021-01-27 36.15 36.65 35.90 36.20 0.0M
2021-01-26 37.00 37.20 35.90 35.95 0.0M
2021-01-25 37.60 37.60 36.60 36.95 0.0M
2021-01-22 37.30 37.45 36.55 36.60 0.0M
2021-01-21 37.80 38.80 37.25 37.45 0.0M
2021-01-20 41.00 42.45 37.30 38.05 0.0M
2021-01-19 39.40 43.20 39.40 40.85 0.0M
2021-01-18 39.50 40.75 37.80 39.30 0.0M
2021-01-15 39.00 39.90 37.80 39.30 0.0M
2021-01-14 38.00 40.20 37.80 39.00 0.0M
2021-01-13 37.10 37.60 37.00 37.20 0.0M
2021-01-12 39.30 39.35 36.65 36.95 0.0M
2021-01-11 40.75 40.75 39.15 39.35 0.0M
2021-01-08 42.20 42.20 38.40 38.90 0.0M
2021-01-07 42.20 42.20 42.20 42.20 0.0M
2021-01-06 38.40 38.40 38.40 38.40 0.0M
2021-01-05 33.90 35.00 33.80 34.95 0.0M
2021-01-04 33.90 34.15 33.60 33.90 0.0M