Chaheng Precision Co Ltd (4546)

4546
🏛️ 대만 →
151.00
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 66.00 67.00 61.20 63.00 0.3M
2021-12-29 63.00 65.90 62.90 65.30 0.2M
2021-12-28 62.90 63.80 62.20 62.60 0.0M
2021-12-27 61.50 63.00 61.30 61.70 0.0M
2021-12-24 61.30 63.70 61.10 63.70 0.0M
2021-12-23 60.00 61.10 60.00 60.50 0.1M
2021-12-22 62.00 62.90 60.00 61.20 0.2M
2021-12-21 62.70 63.30 61.40 62.00 0.2M
2021-12-20 63.40 64.80 63.00 63.90 0.0M
2021-12-17 63.00 65.40 63.00 65.00 0.0M
2021-12-16 63.20 64.80 63.20 64.50 0.0M
2021-12-15 64.00 65.00 63.00 65.00 0.0M
2021-12-14 64.10 64.50 63.70 64.50 0.0M
2021-12-13 64.50 65.00 64.10 64.50 0.0M
2021-12-10 65.00 65.30 64.10 64.20 0.0M
2021-12-09 65.00 65.50 64.30 64.50 0.0M
2021-12-08 65.90 66.00 65.00 65.00 0.0M
2021-12-07 65.00 65.10 64.00 64.30 0.0M
2021-12-06 63.10 64.50 63.10 63.90 0.0M
2021-12-03 64.50 64.80 63.50 64.70 0.0M
2021-12-02 63.10 63.90 62.80 63.00 0.0M
2021-12-01 62.90 64.50 62.90 64.00 0.0M
2021-11-30 65.00 65.10 64.30 64.70 0.0M
2021-11-29 65.80 66.00 63.50 65.00 0.1M
2021-11-26 67.20 69.90 66.70 66.70 0.0M
2021-11-25 67.00 69.30 66.30 69.30 0.1M
2021-11-24 66.50 67.70 66.30 66.60 0.0M
2021-11-23 66.80 67.30 66.30 66.90 0.0M
2021-11-22 68.20 68.50 67.10 67.30 0.0M
2021-11-19 70.00 70.00 67.80 68.90 0.0M
2021-11-18 71.20 71.20 68.20 69.20 0.0M
2021-11-17 72.00 72.70 70.40 70.40 0.1M
2021-11-16 69.00 72.10 69.00 72.10 0.3M
2021-11-15 67.70 68.30 67.00 68.20 0.1M
2021-11-12 67.80 68.70 67.80 68.30 0.0M
2021-11-11 69.00 69.30 67.50 69.00 0.1M
2021-11-10 70.00 70.20 69.20 70.20 0.1M
2021-11-09 69.30 69.60 69.00 69.40 0.0M
2021-11-08 68.20 70.00 68.20 69.70 0.1M
2021-11-05 69.90 69.90 67.00 68.20 0.0M
2021-11-04 66.60 68.80 66.00 68.20 0.1M
2021-11-03 65.00 65.00 64.90 65.00 0.0M
2021-11-02 65.10 65.60 64.70 65.10 0.1M
2021-11-01 64.60 65.00 64.10 65.00 0.0M
2021-10-29 65.10 65.10 64.10 64.80 0.0M
2021-10-28 63.20 65.20 63.00 65.00 0.0M
2021-10-27 62.00 63.20 62.00 63.00 0.0M
2021-10-26 61.60 62.20 61.60 62.00 0.0M
2021-10-25 62.00 62.50 61.30 62.50 0.0M
2021-10-22 61.10 61.50 61.00 61.30 0.0M
2021-10-21 61.80 63.10 61.30 62.00 0.0M
2021-10-20 63.00 63.00 62.00 62.10 0.0M
2021-10-19 62.30 62.60 62.10 62.30 0.0M
2021-10-18 63.00 63.00 62.20 63.00 0.0M
2021-10-15 61.30 62.70 61.30 62.70 0.0M
2021-10-14 61.20 62.40 61.20 62.00 0.0M
2021-10-13 62.10 62.70 62.00 62.10 0.0M
2021-10-12 64.00 64.00 62.00 62.60 0.0M
2021-10-08 63.10 64.20 63.00 64.20 0.0M
2021-10-07 62.60 64.00 62.60 64.00 0.0M
2021-10-06 63.70 64.00 63.10 63.60 0.0M
2021-10-05 62.90 65.40 62.90 64.50 0.1M
2021-10-04 63.50 64.90 61.80 62.90 0.1M
2021-10-01 65.30 65.40 63.50 64.00 0.0M
2021-09-30 63.40 67.60 63.40 67.00 0.1M
2021-09-29 63.00 63.90 62.20 63.10 0.0M
2021-09-28 62.10 64.80 62.00 63.30 0.1M
2021-09-27 61.90 62.10 61.50 61.90 0.0M
2021-09-24 60.40 61.40 60.30 61.20 0.0M
2021-09-23 60.50 61.00 60.30 61.00 0.0M
2021-09-22 60.20 61.90 60.20 60.20 0.0M
2021-09-17 60.90 61.80 60.80 61.00 0.0M
2021-09-16 61.90 62.00 61.00 62.00 0.0M
2021-09-15 61.10 62.00 60.50 62.00 0.0M
2021-09-14 61.90 63.60 60.70 61.50 0.1M
2021-09-13 61.30 61.40 59.20 61.20 0.0M
2021-09-10 61.90 62.00 61.00 61.20 0.0M
2021-09-09 60.20 61.00 59.80 60.50 0.0M
2021-09-08 60.00 62.10 59.40 62.00 0.1M
2021-09-07 60.10 60.20 59.10 59.80 0.0M
2021-09-06 61.30 61.40 59.90 61.00 0.1M
2021-09-03 61.10 61.30 61.10 61.30 0.0M
2021-09-02 61.10 61.70 61.00 61.10 0.0M
2021-09-01 62.50 62.60 61.80 62.60 0.0M
2021-08-31 63.30 63.60 62.30 62.40 0.0M
2021-08-30 63.00 63.40 62.90 63.00 0.0M
2021-08-27 64.00 65.10 61.80 65.10 0.0M
2021-08-26 62.10 64.50 62.10 63.90 0.0M
2021-08-25 62.10 64.10 61.60 62.60 0.0M
2021-08-24 62.20 62.20 61.10 61.50 0.0M
2021-08-23 61.00 62.10 60.60 61.50 0.1M
2021-08-20 60.00 60.30 59.60 60.00 0.1M
2021-08-19 60.10 60.90 58.80 59.60 0.2M
2021-08-18 60.90 62.80 59.80 62.50 0.1M
2021-08-17 63.00 63.00 61.00 61.90 0.2M
2021-08-16 65.10 65.20 62.80 62.80 0.1M
2021-08-13 66.60 67.50 64.80 67.30 0.1M
2021-08-12 66.50 67.20 66.30 67.00 0.0M
2021-08-11 66.10 68.80 65.00 67.00 0.0M
2021-08-10 65.30 68.20 65.30 66.20 0.0M
2021-08-09 66.50 67.90 64.80 67.80 0.1M
2021-08-06 67.10 67.80 66.60 66.70 0.0M
2021-08-05 68.50 68.50 66.60 67.70 0.1M
2021-08-04 68.80 69.80 68.00 69.80 0.0M
2021-08-03 69.00 69.20 68.30 69.20 0.0M
2021-08-02 70.10 71.00 68.40 69.00 0.1M
2021-07-30 71.00 72.60 71.00 71.20 0.0M
2021-07-29 72.00 72.50 71.50 72.00 0.0M
2021-07-28 72.00 72.00 70.30 71.50 0.0M
2021-07-27 73.00 76.70 71.80 72.40 0.1M
2021-07-26 70.40 73.10 70.00 73.10 0.2M
2021-07-23 67.50 70.00 67.10 70.00 0.1M
2021-07-22 69.90 69.90 67.30 68.00 0.0M
2021-07-21 69.90 69.90 67.50 69.40 0.0M
2021-07-20 67.00 68.90 67.00 68.80 0.1M
2021-07-19 67.80 69.70 67.80 69.70 0.0M
2021-07-16 68.00 69.80 67.50 69.20 0.1M
2021-07-15 69.20 69.20 66.60 68.00 0.1M
2021-07-14 69.50 69.50 66.60 67.40 0.1M
2021-07-13 71.30 72.00 68.00 69.80 0.0M
2021-07-12 75.50 76.80 68.00 70.00 0.5M
2021-07-09 76.70 76.80 74.30 76.30 0.2M
2021-07-08 78.00 78.00 76.80 77.30 0.0M
2021-07-07 78.20 78.90 76.60 77.00 0.1M
2021-07-06 77.70 79.40 77.70 78.90 0.1M
2021-07-05 77.10 80.00 77.10 80.00 0.2M
2021-07-02 76.90 78.50 76.40 78.50 0.1M
2021-07-01 80.60 80.60 76.50 78.00 0.1M
2021-06-30 76.00 79.90 75.00 79.00 0.2M
2021-06-29 75.90 75.90 73.10 75.00 0.1M
2021-06-28 78.00 78.90 74.20 75.20 0.3M
2021-06-25 79.60 83.00 78.10 78.20 0.4M
2021-06-24 75.80 81.30 75.70 79.50 0.5M
2021-06-23 71.90 77.70 70.20 76.70 0.5M
2021-06-22 70.00 71.20 68.80 70.40 0.4M
2021-06-21 68.10 69.20 67.40 69.20 0.2M
2021-06-18 67.70 69.20 66.50 68.50 0.2M
2021-06-17 68.70 68.70 67.30 67.80 0.1M
2021-06-16 69.00 70.20 67.80 67.80 0.3M
2021-06-15 65.70 68.70 65.70 68.50 0.5M
2021-06-11 62.00 66.80 62.00 65.10 0.5M
2021-06-10 61.00 61.90 60.70 61.90 0.0M
2021-06-09 61.00 61.90 60.90 61.70 0.1M
2021-06-08 63.40 63.40 58.80 60.90 0.1M
2021-06-07 62.90 64.70 61.70 62.70 0.2M
2021-06-04 65.20 65.70 62.50 63.40 0.3M
2021-06-03 61.00 65.20 60.50 65.20 0.7M
2021-06-02 59.40 60.10 59.10 59.50 0.1M
2021-06-01 60.80 60.80 58.80 59.40 0.0M
2021-05-31 60.20 60.20 59.40 59.90 0.1M
2021-05-28 58.20 60.50 58.20 60.20 0.1M
2021-05-27 59.70 59.70 57.10 57.80 0.0M
2021-05-26 59.20 60.20 58.30 58.70 0.0M
2021-05-25 58.00 59.60 57.90 59.30 0.1M
2021-05-24 56.70 58.10 56.70 58.10 0.1M
2021-05-21 52.50 56.30 52.40 56.00 0.1M
2021-05-20 51.60 52.10 51.60 51.80 0.0M
2021-05-19 53.00 53.00 51.90 52.50 0.0M
2021-05-18 49.80 53.00 49.80 51.90 0.1M
2021-05-17 50.50 51.30 49.40 50.90 0.1M
2021-05-14 52.50 52.50 50.20 50.50 0.1M
2021-05-13 50.70 51.00 49.60 50.80 0.1M
2021-05-12 55.60 55.80 51.70 52.40 0.2M
2021-05-11 57.40 57.50 55.80 56.00 0.1M
2021-05-10 58.10 58.50 56.00 57.00 0.1M
2021-05-07 59.10 59.50 57.90 58.50 0.1M
2021-05-06 59.20 59.20 58.60 59.20 0.0M
2021-05-05 58.20 59.20 58.20 59.20 0.0M
2021-05-04 59.20 59.80 58.40 58.90 0.1M
2021-05-03 60.50 60.70 59.30 60.00 0.1M
2021-04-29 60.50 62.00 59.90 60.50 0.1M
2021-04-28 60.50 60.80 59.40 60.80 0.1M
2021-04-27 60.00 60.70 59.30 60.50 0.1M
2021-04-26 60.30 60.40 59.80 60.00 0.1M
2021-04-23 59.10 60.60 58.90 60.60 0.1M
2021-04-22 61.10 62.30 59.80 61.40 0.3M
2021-04-21 61.50 62.20 61.40 61.70 0.1M
2021-04-20 61.90 62.50 61.20 61.90 0.1M
2021-04-19 61.60 61.80 59.30 61.30 0.1M
2021-04-16 62.00 62.30 60.70 61.40 0.1M
2021-04-15 63.60 64.00 61.90 62.70 0.1M
2021-04-14 60.90 67.30 60.90 63.70 0.4M
2021-04-13 59.20 60.00 59.20 60.00 0.1M
2021-04-12 60.30 61.80 59.20 60.00 0.2M
2021-04-09 60.90 61.70 60.40 60.90 0.1M
2021-04-08 60.20 61.90 60.20 61.70 0.1M
2021-04-07 61.60 61.60 59.70 60.60 0.1M
2021-04-06 63.10 63.10 60.20 61.20 0.2M
2021-04-01 66.00 66.40 60.70 62.20 0.6M
2021-03-31 67.70 68.00 66.00 66.50 0.1M
2021-03-30 66.90 68.80 65.60 68.80 0.1M
2021-03-29 64.60 66.00 64.50 66.00 0.1M
2021-03-26 64.20 65.20 64.00 64.70 0.0M
2021-03-25 64.70 65.10 64.00 64.50 0.1M
2021-03-24 65.50 66.20 64.40 66.10 0.1M
2021-03-23 68.80 68.80 65.80 67.00 0.2M
2021-03-22 64.00 70.00 63.00 68.70 0.3M
2021-03-19 63.80 64.60 62.70 64.60 0.1M
2021-03-18 64.90 65.80 63.70 64.70 0.1M
2021-03-17 64.00 65.70 63.40 64.90 0.0M
2021-03-16 64.10 65.00 63.10 64.50 0.2M
2021-03-15 60.30 62.90 60.30 62.80 0.1M
2021-03-12 62.00 62.20 59.00 61.50 0.2M
2021-03-11 64.10 64.50 61.30 62.00 0.2M
2021-03-10 64.10 65.70 63.50 63.80 0.3M
2021-03-09 61.30 65.00 61.00 63.30 0.3M
2021-03-08 60.30 61.20 60.00 60.90 0.3M
2021-03-05 60.50 60.50 58.60 58.80 0.3M
2021-03-04 61.20 61.20 60.00 60.60 0.1M
2021-03-03 60.50 61.50 59.50 60.10 0.1M
2021-03-02 58.90 62.50 58.90 61.50 0.3M
2021-02-26 58.50 59.40 57.10 58.40 0.1M
2021-02-25 58.50 60.00 58.00 58.50 0.1M
2021-02-24 60.50 61.40 57.90 58.50 0.2M
2021-02-23 57.30 60.40 57.30 59.80 0.5M
2021-02-22 53.00 58.40 52.10 58.40 0.2M
2021-02-19 52.30 53.00 51.90 52.10 0.1M
2021-02-18 53.10 54.20 52.10 53.10 0.1M
2021-02-17 53.00 54.30 51.50 54.20 0.1M
2021-02-05 49.10 52.90 49.05 52.70 0.1M
2021-02-04 48.65 49.40 48.65 49.40 0.1M
2021-02-03 49.15 49.15 48.65 48.70 0.1M
2021-02-02 48.85 49.15 48.65 49.00 0.1M
2021-02-01 48.50 50.00 48.50 48.90 0.0M
2021-01-29 49.85 50.30 49.80 49.95 0.1M
2021-01-28 49.80 50.20 49.80 49.85 0.1M
2021-01-27 50.20 50.80 49.85 50.20 0.2M
2021-01-26 50.70 50.70 50.00 50.20 0.1M
2021-01-25 50.70 50.70 50.00 50.30 0.0M
2021-01-22 50.00 50.70 49.85 50.60 0.0M
2021-01-21 51.10 51.10 49.80 50.30 0.2M
2021-01-20 51.10 51.30 50.40 51.20 0.1M
2021-01-19 51.10 51.50 51.00 51.00 0.0M
2021-01-18 51.10 51.70 51.00 51.50 0.0M
2021-01-15 51.90 52.20 51.10 51.40 0.1M
2021-01-14 52.00 52.00 51.60 51.60 0.0M
2021-01-13 51.80 52.70 51.70 52.10 0.1M
2021-01-12 51.90 52.40 51.60 52.00 0.1M
2021-01-11 52.80 52.80 51.30 52.00 0.1M
2021-01-08 54.20 54.20 52.30 52.50 0.1M
2021-01-07 52.00 54.00 51.80 54.00 0.1M
2021-01-06 51.70 52.20 51.50 51.90 0.1M
2021-01-05 51.60 51.90 50.40 51.90 0.1M
2021-01-04 53.80 55.00 50.60 52.10 0.4M