China General Plastics Corp (1305)

1305
🏛️ 대만 →
11.45
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 26.45 26.80 26.35 26.40 4.2M
2022-12-29 26.70 26.90 26.50 26.80 3.5M
2022-12-28 26.30 27.10 26.30 27.10 6.5M
2022-12-27 27.35 27.40 26.55 26.55 6.6M
2022-12-26 26.00 26.90 26.00 26.90 6.4M
2022-12-23 26.30 27.10 25.70 26.50 17.6M
2022-12-22 24.50 26.20 24.00 26.20 12.6M
2022-12-21 23.40 24.05 23.30 24.05 2.7M
2022-12-20 24.40 24.60 23.15 23.45 5.9M
2022-12-19 25.10 25.20 24.35 24.40 3.9M
2022-12-16 25.55 26.10 25.20 25.25 6.8M
2022-12-15 25.40 26.50 25.25 25.80 10.1M
2022-12-14 25.45 25.85 24.70 25.35 9.0M
2022-12-13 25.70 26.10 25.10 25.90 11.7M
2022-12-12 24.55 25.75 23.60 25.60 21.3M
2022-12-09 22.65 24.35 22.65 24.35 20.4M
2022-12-08 21.65 22.15 21.30 22.15 1.7M
2022-12-07 21.60 21.80 21.30 21.50 1.1M
2022-12-06 22.35 22.35 21.70 21.70 1.7M
2022-12-05 22.55 22.55 22.20 22.45 1.5M
2022-12-02 22.30 22.70 21.95 22.30 1.6M
2022-12-01 22.45 22.50 22.10 22.10 2.7M
2022-11-30 21.55 23.20 21.55 22.35 5.9M
2022-11-29 21.50 21.60 21.30 21.55 1.0M
2022-11-28 20.90 21.65 20.70 21.60 1.6M
2022-11-25 21.05 21.35 21.00 21.05 1.5M
2022-11-24 20.85 21.05 20.80 20.95 1.2M
2022-11-23 20.70 20.70 20.50 20.65 0.4M
2022-11-22 20.45 20.60 20.30 20.60 0.4M
2022-11-21 20.65 20.65 20.35 20.40 0.6M
2022-11-18 20.80 21.00 20.50 20.70 2.0M
2022-11-17 20.35 21.15 20.30 21.15 2.0M
2022-11-16 20.80 21.10 20.25 20.30 1.8M
2022-11-15 20.85 21.15 20.65 21.05 1.6M
2022-11-14 20.20 20.85 20.20 20.85 2.1M
2022-11-11 20.50 20.75 20.20 20.20 1.0M
2022-11-10 20.45 20.50 20.20 20.25 0.4M
2022-11-09 20.45 20.55 20.20 20.45 1.5M
2022-11-08 20.10 20.45 20.05 20.40 1.5M
2022-11-07 19.60 20.15 19.60 20.05 1.7M
2022-11-04 19.30 19.60 19.25 19.60 0.8M
2022-11-03 19.50 19.55 19.25 19.40 1.6M
2022-11-02 19.75 19.80 19.35 19.75 1.7M
2022-11-01 19.90 20.30 19.85 20.10 1.2M
2022-10-31 20.00 20.00 19.60 19.75 0.6M
2022-10-28 20.10 20.20 19.75 19.80 0.8M
2022-10-27 19.65 20.15 19.65 20.00 0.7M
2022-10-26 19.50 19.75 19.35 19.55 0.6M
2022-10-25 19.55 19.60 19.25 19.30 0.8M
2022-10-24 19.90 20.10 19.40 19.40 0.9M
2022-10-21 20.40 20.45 19.80 19.80 0.9M
2022-10-20 19.80 20.60 19.35 20.60 2.7M
2022-10-19 19.70 20.25 19.70 19.85 0.6M
2022-10-18 19.55 19.95 19.45 19.95 0.9M
2022-10-17 19.70 19.70 19.05 19.45 0.8M
2022-10-14 19.50 19.90 19.40 19.70 0.9M
2022-10-13 20.35 20.35 19.10 19.10 1.4M
2022-10-12 19.95 20.25 19.80 20.20 0.6M
2022-10-11 20.20 20.20 19.95 20.00 0.9M
2022-10-07 20.55 20.80 20.55 20.65 0.3M
2022-10-06 20.70 20.85 20.55 20.65 0.4M
2022-10-05 20.75 20.90 20.65 20.85 0.6M
2022-10-04 20.65 20.80 20.25 20.60 0.6M
2022-10-03 20.35 20.50 20.05 20.40 0.5M
2022-09-30 19.95 20.50 19.60 20.50 1.5M
2022-09-29 19.70 20.75 19.55 20.20 3.5M
2022-09-28 20.35 20.40 19.50 19.50 2.1M
2022-09-27 20.30 20.60 20.05 20.35 2.0M
2022-09-26 21.70 21.70 20.60 20.65 1.5M
2022-09-23 21.65 22.05 21.60 21.75 0.7M
2022-09-22 22.20 22.20 21.75 21.80 1.1M
2022-09-21 22.40 22.50 22.20 22.20 0.5M
2022-09-20 22.40 22.55 22.30 22.35 0.7M
2022-09-19 23.10 23.10 22.35 22.40 1.4M
2022-09-16 23.15 23.15 23.00 23.10 0.4M
2022-09-15 23.00 23.35 22.90 23.30 0.7M
2022-09-14 22.95 23.15 22.70 23.00 1.1M
2022-09-13 23.45 23.80 23.30 23.45 1.0M
2022-09-12 23.25 23.50 23.20 23.45 0.9M
2022-09-08 22.30 23.30 22.30 23.20 1.5M
2022-09-07 22.80 22.80 22.40 22.60 0.6M
2022-09-06 23.20 23.30 22.70 22.80 0.9M
2022-09-05 23.00 23.25 22.80 23.20 1.2M
2022-09-02 23.35 23.45 22.80 22.85 1.8M
2022-09-01 23.60 23.60 23.15 23.35 0.7M
2022-08-31 23.40 23.80 23.40 23.65 0.8M
2022-08-30 23.50 23.60 23.35 23.45 1.0M
2022-08-29 23.75 23.85 23.40 23.55 1.6M
2022-08-26 24.40 24.45 24.10 24.20 0.7M
2022-08-25 24.50 24.60 24.20 24.30 1.0M
2022-08-24 23.85 24.60 23.85 24.50 2.1M
2022-08-23 23.95 24.15 23.75 23.80 1.1M
2022-08-22 24.30 24.45 24.20 24.25 1.0M
2022-08-19 24.20 24.40 24.05 24.30 0.9M
2022-08-18 24.10 24.20 23.95 24.20 0.6M
2022-08-17 24.00 24.60 24.00 24.10 1.4M
2022-08-16 24.10 24.25 24.00 24.00 0.7M
2022-08-15 23.95 24.20 23.80 24.15 1.1M
2022-08-12 24.15 24.25 23.80 23.95 1.7M
2022-08-11 23.45 23.75 23.40 23.65 1.2M
2022-08-10 22.90 23.45 22.85 23.15 2.2M
2022-08-09 22.60 23.10 22.60 23.00 1.7M
2022-08-08 22.85 22.85 21.95 22.55 3.0M
2022-08-05 22.65 23.00 22.60 22.85 2.2M
2022-08-04 24.30 24.30 22.40 22.75 6.2M
2022-08-03 25.05 25.10 24.75 24.80 1.3M
2022-08-02 25.40 25.40 25.05 25.10 0.9M
2022-08-01 25.30 25.65 25.05 25.55 1.5M
2022-07-29 25.15 25.25 25.00 25.15 1.2M
2022-07-28 25.65 25.65 25.00 25.05 4.4M
2022-07-27 28.20 28.30 27.40 27.85 4.4M
2022-07-26 28.60 28.75 28.35 28.40 1.9M
2022-07-25 28.35 28.55 28.20 28.50 1.4M
2022-07-22 28.20 28.40 28.10 28.40 1.0M
2022-07-21 28.30 28.40 28.05 28.30 0.8M
2022-07-20 28.60 28.65 27.90 28.15 1.4M
2022-07-19 27.70 28.25 27.60 28.20 1.1M
2022-07-18 27.20 27.70 26.80 27.70 1.0M
2022-07-15 27.30 27.30 26.85 26.90 0.8M
2022-07-14 27.00 27.25 26.45 27.15 1.3M
2022-07-13 26.75 27.45 26.55 27.00 2.8M
2022-07-12 27.05 27.05 25.85 25.85 2.7M
2022-07-11 27.85 27.85 27.10 27.25 1.5M
2022-07-08 28.10 28.85 27.70 27.85 2.0M
2022-07-07 28.00 28.45 27.20 28.30 3.4M
2022-07-06 29.90 29.90 28.40 28.50 2.2M
2022-07-05 30.45 30.50 29.70 30.05 0.7M
2022-07-04 29.50 30.05 29.50 29.60 0.7M
2022-07-01 30.60 30.90 29.50 29.50 1.1M
2022-06-30 31.50 31.50 30.60 30.60 0.8M
2022-06-29 31.80 31.80 31.30 31.75 0.5M
2022-06-28 31.90 31.90 31.45 31.90 0.6M
2022-06-27 31.70 31.95 31.60 31.90 0.9M
2022-06-24 30.65 31.50 30.65 31.35 1.1M
2022-06-23 30.45 30.85 30.10 30.60 1.0M
2022-06-22 31.00 31.20 30.15 30.15 1.2M
2022-06-21 30.40 31.00 30.40 31.00 0.8M
2022-06-20 31.30 31.40 30.10 30.10 1.1M
2022-06-17 31.50 31.50 31.00 31.20 1.1M
2022-06-16 32.80 32.80 31.60 31.60 0.8M
2022-06-15 32.20 32.60 32.10 32.20 1.0M
2022-06-14 31.65 32.20 31.55 32.20 0.8M
2022-06-13 32.30 32.60 32.10 32.10 0.9M
2022-06-10 32.50 32.90 32.25 32.90 0.8M
2022-06-09 32.85 32.90 32.50 32.90 0.7M
2022-06-08 32.45 32.90 32.40 32.85 1.7M
2022-06-07 32.05 32.35 31.75 32.30 1.0M
2022-06-06 32.00 32.10 31.85 32.05 0.8M
2022-06-02 31.65 31.85 31.50 31.85 0.6M
2022-06-01 31.45 31.90 31.45 31.80 1.0M
2022-05-31 31.05 31.65 31.05 31.40 1.2M
2022-05-30 30.90 31.35 30.90 31.35 1.3M
2022-05-27 31.00 31.00 30.75 30.90 0.7M
2022-05-26 31.10 31.20 30.75 30.75 0.7M
2022-05-25 30.85 31.20 30.70 30.90 1.0M
2022-05-24 30.90 31.15 30.75 30.80 0.8M
2022-05-23 31.35 31.35 30.70 30.85 1.0M
2022-05-20 30.75 31.35 30.75 31.10 0.9M
2022-05-19 30.50 30.80 30.25 30.75 1.2M
2022-05-18 30.50 31.20 30.35 31.10 1.3M
2022-05-17 30.05 30.45 29.90 30.30 1.4M
2022-05-16 29.85 30.10 29.55 29.65 1.5M
2022-05-13 29.15 29.60 28.85 29.60 2.1M
2022-05-12 29.80 29.80 28.85 28.85 4.3M
2022-05-11 30.70 30.70 30.05 30.05 1.4M
2022-05-10 31.00 31.05 30.05 30.70 3.3M
2022-05-09 32.75 32.80 31.40 31.60 3.0M
2022-05-06 33.10 33.30 32.90 33.05 1.9M
2022-05-05 33.60 33.90 33.60 33.80 0.9M
2022-05-04 33.50 33.70 33.30 33.60 0.8M
2022-05-03 33.25 33.40 33.00 33.40 0.6M
2022-04-29 33.15 33.40 33.10 33.25 0.6M
2022-04-27 32.95 33.25 32.50 32.55 2.3M
2022-04-26 33.15 33.50 33.00 33.30 0.9M
2022-04-25 33.20 33.30 33.00 33.10 1.7M
2022-04-22 33.65 33.75 33.50 33.65 1.0M
2022-04-21 33.85 33.95 33.60 33.80 1.0M
2022-04-20 33.55 33.95 33.35 33.85 1.1M
2022-04-18 33.25 33.40 32.95 33.15 1.6M
2022-04-15 33.80 33.80 33.40 33.50 1.5M
2022-04-14 33.75 33.95 33.75 33.95 1.0M
2022-04-13 33.40 33.90 33.40 33.90 1.2M
2022-04-12 33.60 33.65 33.15 33.25 2.5M
2022-04-11 34.40 34.40 33.55 33.60 4.5M
2022-04-08 34.25 34.45 34.15 34.40 1.4M
2022-04-07 34.70 34.90 34.15 34.20 3.1M
2022-04-06 35.05 35.10 34.85 34.95 1.6M
2022-04-01 34.80 35.30 34.60 35.25 1.6M
2022-03-31 35.45 35.45 35.00 35.00 1.9M
2022-03-30 35.55 35.60 35.20 35.35 1.9M
2022-03-29 35.50 35.50 35.15 35.30 1.6M
2022-03-28 35.85 35.85 35.00 35.50 3.1M
2022-03-25 36.05 36.30 35.75 35.95 6.6M
2022-03-24 35.50 36.00 35.40 35.90 6.2M
2022-03-23 35.30 35.65 35.10 35.55 5.9M
2022-03-22 35.00 35.10 34.80 34.95 1.2M
2022-03-21 34.95 35.30 34.85 35.15 2.8M
2022-03-18 34.95 35.00 34.60 34.70 2.3M
2022-03-17 34.00 34.50 33.90 34.45 2.3M
2022-03-16 34.00 34.05 33.55 33.70 2.0M
2022-03-15 34.15 34.15 33.80 33.80 2.5M
2022-03-14 34.40 34.40 34.10 34.15 2.2M
2022-03-11 34.40 34.55 34.05 34.20 2.5M
2022-03-10 34.55 34.60 34.25 34.30 2.9M
2022-03-09 33.95 34.25 33.80 34.00 1.6M
2022-03-08 34.20 34.50 33.70 33.70 5.8M
2022-03-07 35.35 35.55 34.50 34.60 5.7M
2022-03-04 36.25 36.25 35.30 35.60 7.9M
2022-03-03 35.85 36.40 35.80 36.25 12.6M
2022-03-02 35.95 36.25 35.20 35.45 8.1M
2022-03-01 35.00 35.80 34.85 35.60 4.5M
2022-02-25 34.45 34.90 34.15 34.55 3.0M
2022-02-24 35.15 35.40 34.10 34.20 4.8M
2022-02-23 35.20 35.25 34.85 35.05 2.1M
2022-02-22 36.00 36.20 34.90 34.90 6.4M
2022-02-21 35.30 35.80 35.15 35.50 3.9M
2022-02-18 35.30 35.55 35.10 35.15 3.1M
2022-02-17 35.10 35.45 35.10 35.25 2.4M
2022-02-16 35.25 35.60 34.55 35.35 6.0M
2022-02-15 35.65 35.80 35.20 35.25 4.7M
2022-02-14 36.15 36.45 35.30 35.55 18.2M
2022-02-11 35.15 35.80 35.15 35.65 10.4M
2022-02-10 34.80 35.20 34.80 35.10 5.2M
2022-02-09 34.55 34.65 34.15 34.55 1.7M
2022-02-08 34.50 34.75 34.30 34.55 2.4M
2022-02-07 33.15 34.40 33.15 34.30 2.9M
2022-01-26 32.90 33.20 32.90 32.95 1.8M
2022-01-25 33.30 33.40 33.00 33.00 2.2M
2022-01-24 33.70 33.70 33.10 33.35 1.8M
2022-01-21 34.20 34.45 33.85 33.90 2.4M
2022-01-20 34.50 34.55 34.20 34.25 1.5M
2022-01-19 34.55 34.90 34.20 34.20 5.2M
2022-01-18 33.95 34.50 33.95 34.25 2.7M
2022-01-17 33.70 33.90 33.55 33.80 1.3M
2022-01-14 34.00 34.15 33.55 33.70 2.5M
2022-01-13 33.75 34.25 33.70 34.00 2.2M
2022-01-12 33.70 33.85 33.35 33.75 2.1M
2022-01-11 33.60 33.60 33.40 33.55 2.7M
2022-01-10 34.40 34.40 33.75 33.80 6.3M
2022-01-07 35.30 36.15 34.75 34.75 13.7M
2022-01-06 34.70 35.20 34.55 35.00 3.4M
2022-01-05 35.00 35.10 34.70 34.80 3.0M
2022-01-04 35.10 35.10 34.80 34.90 3.4M
2022-01-03 35.10 35.15 34.70 35.05 3.8M