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
2022-12-30 68.10 70.20 68.00 70.20 0.0M
2022-12-29 68.10 68.20 67.00 68.20 0.0M
2022-12-28 68.70 68.70 67.60 67.70 0.1M
2022-12-27 69.50 69.50 68.40 69.30 0.0M
2022-12-26 69.10 69.70 69.10 69.50 0.0M
2022-12-23 69.00 69.70 68.70 69.40 0.0M
2022-12-22 69.40 70.20 68.70 68.70 0.0M
2022-12-21 68.20 68.60 68.20 68.50 0.0M
2022-12-20 68.60 68.80 67.80 68.20 0.0M
2022-12-19 69.10 69.10 67.80 68.80 0.0M
2022-12-16 69.50 70.30 68.00 68.50 0.1M
2022-12-15 71.00 71.80 70.70 71.00 0.1M
2022-12-14 72.20 72.20 69.80 71.50 0.1M
2022-12-13 71.80 72.40 70.10 70.10 0.1M
2022-12-12 67.00 72.00 67.00 70.60 0.2M
2022-12-09 66.40 66.80 65.80 65.80 0.0M
2022-12-08 67.80 67.80 65.80 66.10 0.1M
2022-12-07 64.60 67.90 64.60 66.00 0.1M
2022-12-06 64.30 64.50 63.80 63.80 0.0M
2022-12-05 64.50 64.50 63.80 64.30 0.0M
2022-12-02 63.30 63.90 63.00 63.20 0.0M
2022-12-01 63.00 64.20 62.80 64.20 0.0M
2022-11-30 63.00 63.70 62.80 63.50 0.0M
2022-11-29 64.00 64.20 63.00 64.20 0.1M
2022-11-25 64.10 64.10 64.00 64.00 0.0M
2022-11-24 62.50 62.90 61.80 62.00 0.0M
2022-11-23 63.20 63.20 62.20 62.20 0.0M
2022-11-22 64.10 64.10 62.80 63.00 0.0M
2022-11-21 64.10 64.10 63.20 63.20 0.0M
2022-11-18 62.40 63.10 62.00 63.10 0.0M
2022-11-17 63.00 63.20 62.40 63.00 0.0M
2022-11-16 62.30 62.90 62.30 62.50 0.0M
2022-11-15 62.00 63.20 62.00 63.00 0.0M
2022-11-14 62.10 63.00 62.00 63.00 0.0M
2022-11-11 61.80 65.10 61.80 62.40 0.0M
2022-11-10 59.90 60.30 59.90 60.00 0.0M
2022-11-09 60.50 61.00 59.90 60.00 0.0M
2022-11-08 61.10 61.20 59.50 61.20 0.0M
2022-11-07 60.50 61.10 59.90 59.90 0.0M
2022-11-04 61.20 61.20 59.70 60.00 0.0M
2022-11-03 61.10 61.10 61.10 61.10 0.0M
2022-11-02 60.50 61.10 60.50 61.10 0.0M
2022-11-01 60.30 60.50 60.00 60.50 0.0M
2022-10-31 58.40 59.00 58.40 59.00 0.0M
2022-10-28 57.60 58.10 57.60 58.00 0.0M
2022-10-27 58.50 58.90 57.20 57.80 0.0M
2022-10-26 57.20 57.60 56.90 57.40 0.0M
2022-10-25 59.40 59.40 58.30 58.50 0.1M
2022-10-24 61.10 61.70 59.80 61.70 0.0M
2022-10-21 61.50 61.50 61.00 61.00 0.0M
2022-10-20 59.90 60.40 59.70 60.40 0.0M
2022-10-19 60.90 61.10 60.70 60.80 0.0M
2022-10-18 60.10 60.50 60.00 60.40 0.0M
2022-10-17 60.10 61.00 60.00 60.10 0.0M
2022-10-14 62.40 62.40 60.20 60.80 0.0M
2022-10-13 61.70 61.90 61.10 61.20 0.0M
2022-10-12 62.70 64.00 62.00 62.50 0.0M
2022-10-11 64.60 65.90 62.80 62.80 0.0M
2022-10-07 65.00 66.20 65.00 65.50 0.0M
2022-10-06 65.20 65.70 64.60 65.50 0.0M
2022-10-05 65.50 66.00 65.40 65.90 0.1M
2022-10-04 64.40 65.20 64.40 65.20 0.0M
2022-10-03 63.40 64.80 63.40 64.30 0.0M
2022-09-30 65.00 65.10 63.90 65.00 0.0M
2022-09-29 65.00 66.40 65.00 65.00 0.1M
2022-09-28 65.50 65.80 64.00 64.10 0.1M
2022-09-27 66.40 66.50 65.40 66.00 0.1M
2022-09-26 67.50 68.70 66.20 66.80 0.1M
2022-09-23 68.20 69.90 68.00 69.40 0.1M
2022-09-22 68.00 68.00 65.80 68.00 0.0M
2022-09-21 66.00 67.30 65.80 65.90 0.1M
2022-09-20 64.80 65.50 64.00 65.50 0.0M
2022-09-19 66.20 66.20 63.60 64.50 0.0M
2022-09-16 65.70 65.70 64.70 65.60 0.0M
2022-09-15 65.00 66.00 64.80 65.70 0.0M
2022-09-14 62.90 66.80 62.90 66.60 0.2M
2022-09-13 64.00 64.20 63.40 63.60 0.0M
2022-09-12 62.10 63.60 62.10 62.60 0.0M
2022-09-08 62.50 63.10 62.30 63.10 0.0M
2022-09-07 62.20 62.70 62.00 62.50 0.0M
2022-09-06 63.60 64.00 61.70 62.00 0.1M
2022-09-05 65.00 65.00 63.20 64.00 0.0M
2022-09-02 65.00 65.00 63.70 63.70 0.0M
2022-09-01 65.00 65.70 64.10 64.80 0.0M
2022-08-31 63.80 65.60 63.80 65.60 0.0M
2022-08-30 62.30 64.60 62.30 64.40 0.0M
2022-08-29 63.10 63.50 63.00 63.50 0.0M
2022-08-26 63.80 65.60 63.80 65.50 0.0M
2022-08-25 63.20 64.20 63.20 64.00 0.0M
2022-08-24 62.20 63.00 62.20 62.40 0.0M
2022-08-23 62.00 62.40 61.90 62.10 0.0M
2022-08-22 62.00 62.20 61.70 62.00 0.0M
2022-08-19 61.30 62.40 61.30 61.90 0.0M
2022-08-18 62.40 62.60 61.60 61.80 0.1M
2022-08-17 61.90 63.00 61.80 62.50 0.1M
2022-08-16 62.00 63.20 61.80 61.80 0.1M
2022-08-15 61.20 62.10 61.20 62.00 0.0M
2022-08-12 60.40 62.10 60.40 61.50 0.0M
2022-08-11 61.90 62.50 60.90 61.50 0.1M
2022-08-10 61.90 62.60 61.50 62.60 0.0M
2022-08-09 59.00 62.60 59.00 60.80 0.1M
2022-08-08 59.20 59.50 57.80 58.70 0.2M
2022-08-05 60.00 61.00 60.00 61.00 0.0M
2022-08-04 60.00 60.10 58.80 59.80 0.1M
2022-08-03 60.80 61.50 59.50 60.00 0.2M
2022-08-02 62.80 63.00 60.70 61.80 0.1M
2022-08-01 64.10 64.80 62.80 62.80 0.0M
2022-07-29 63.10 65.40 62.10 64.10 0.1M
2022-07-28 65.50 65.70 63.00 63.60 0.2M
2022-07-27 65.30 66.00 65.20 66.00 0.0M
2022-07-26 67.20 67.20 65.60 66.00 0.0M
2022-07-25 66.10 67.20 65.10 67.20 0.0M
2022-07-22 67.80 67.80 65.80 67.00 0.0M
2022-07-21 67.00 67.40 65.50 66.50 0.0M
2022-07-20 69.90 69.90 66.90 66.90 0.0M
2022-07-19 67.60 69.90 67.50 68.80 0.0M
2022-07-18 70.30 70.30 68.50 68.50 0.0M
2022-07-15 68.00 70.30 67.50 70.20 0.0M
2022-07-14 68.00 70.40 68.00 69.70 0.1M
2022-07-13 66.60 69.10 65.60 68.30 0.1M
2022-07-12 65.80 67.00 64.80 66.50 0.0M
2022-07-11 67.30 69.00 66.30 67.60 0.0M
2022-07-08 67.30 68.70 66.20 67.90 0.0M
2022-07-07 65.00 67.30 64.40 67.30 0.0M
2022-07-06 65.50 65.60 63.70 64.40 0.1M
2022-07-05 67.30 68.20 64.70 65.50 0.1M
2022-07-04 67.50 70.30 66.50 68.70 0.0M
2022-07-01 71.40 71.50 67.30 69.30 0.1M
2022-06-30 71.20 71.70 68.80 70.20 0.1M
2022-06-29 72.20 72.30 71.20 72.30 0.1M
2022-06-28 74.90 74.90 71.90 73.30 0.0M
2022-06-27 72.50 73.50 72.20 73.50 0.1M
2022-06-24 73.80 73.80 71.70 72.60 0.1M
2022-06-23 71.70 73.80 71.70 72.50 0.0M
2022-06-22 72.50 74.50 71.70 73.00 0.2M
2022-06-21 71.50 72.50 70.00 72.50 0.1M
2022-06-20 73.00 75.00 69.50 71.00 0.2M
2022-06-17 70.70 73.00 70.00 73.00 0.3M
2022-06-16 69.70 72.30 69.00 72.00 0.3M
2022-06-15 68.00 69.00 68.00 68.80 0.2M
2022-06-14 67.00 68.20 66.10 68.20 0.1M
2022-06-13 65.00 69.30 64.00 68.30 0.2M
2022-06-10 65.00 65.10 63.40 64.00 0.0M
2022-06-09 64.80 65.00 64.10 65.00 0.0M
2022-06-08 65.20 66.00 64.50 65.00 0.0M
2022-06-07 65.00 65.70 64.10 65.20 0.0M
2022-06-06 66.20 66.20 65.20 65.30 0.0M
2022-06-02 63.30 66.20 63.30 66.20 0.1M
2022-06-01 63.60 63.80 63.30 63.80 0.0M
2022-05-31 64.70 64.70 63.70 64.50 0.0M
2022-05-30 62.70 65.20 62.70 64.00 0.1M
2022-05-27 62.40 62.50 61.00 62.00 0.0M
2022-05-26 62.40 62.40 62.40 62.40 0.0M
2022-05-25 62.20 62.20 61.80 62.20 0.0M
2022-05-24 62.50 62.50 60.00 62.50 0.0M
2022-05-23 60.90 62.00 60.80 61.30 0.0M
2022-05-20 62.10 62.40 60.80 61.40 0.0M
2022-05-19 61.60 61.80 60.60 61.00 0.0M
2022-05-18 60.30 62.00 60.10 61.50 0.0M
2022-05-17 61.60 61.70 60.40 60.40 0.0M
2022-05-16 60.00 61.90 60.00 61.20 0.0M
2022-05-13 60.00 60.70 59.80 60.00 0.0M
2022-05-12 60.30 61.00 59.60 60.00 0.0M
2022-05-11 61.90 61.90 60.10 60.50 0.0M
2022-05-10 59.80 61.60 59.40 61.50 0.0M
2022-05-09 62.00 62.00 60.60 61.00 0.1M
2022-05-06 61.80 62.60 61.60 62.60 0.1M
2022-05-05 64.20 64.20 63.00 64.00 0.0M
2022-05-03 62.40 63.90 62.40 63.90 0.0M
2022-04-29 62.60 63.00 62.60 62.70 0.0M
2022-04-28 63.00 64.20 61.70 64.20 0.0M
2022-04-27 62.30 63.00 61.90 62.90 0.0M
2022-04-26 62.10 63.50 62.10 63.00 0.0M
2022-04-25 62.60 64.20 62.60 63.80 0.1M
2022-04-22 63.30 63.30 62.00 62.10 0.0M
2022-04-21 65.00 65.00 62.80 63.20 0.1M
2022-04-20 64.00 64.70 63.30 64.10 0.1M
2022-04-19 62.80 63.90 62.20 62.80 0.0M
2022-04-18 61.50 63.00 61.50 61.70 0.1M
2022-04-15 60.10 61.70 60.10 61.60 0.0M
2022-04-14 60.10 61.90 60.10 61.60 0.1M
2022-04-13 59.80 60.90 58.10 58.10 0.1M
2022-04-12 61.00 61.00 58.60 59.50 0.0M
2022-04-11 59.20 60.00 58.60 58.60 0.1M
2022-04-08 60.00 60.90 60.00 60.70 0.0M
2022-04-07 58.60 60.70 58.60 60.60 0.1M
2022-04-06 58.70 60.50 58.70 60.50 0.1M
2022-04-01 59.50 60.80 58.10 60.00 0.0M
2022-03-31 59.80 60.00 59.80 60.00 0.0M
2022-03-30 59.10 60.50 59.10 60.30 0.0M
2022-03-29 59.10 60.10 59.10 60.10 0.0M
2022-03-28 59.80 60.90 58.80 60.90 0.0M
2022-03-25 60.80 61.10 60.80 61.00 0.0M
2022-03-24 61.00 61.00 60.60 61.00 0.0M
2022-03-23 59.90 60.90 59.80 60.90 0.0M
2022-03-22 58.60 60.10 58.50 60.10 0.0M
2022-03-21 60.30 60.30 59.40 59.60 0.0M
2022-03-18 59.00 59.50 59.00 59.40 0.0M
2022-03-17 58.80 61.40 58.80 61.40 0.1M
2022-03-16 58.70 61.20 58.70 61.20 0.0M
2022-03-15 60.10 60.10 59.60 59.80 0.0M
2022-03-14 60.00 60.20 59.80 59.80 0.0M
2022-03-11 58.80 59.90 58.50 59.90 0.0M
2022-03-10 57.80 59.00 57.80 58.20 0.0M
2022-03-09 57.50 57.80 57.00 57.70 0.1M
2022-03-08 60.00 60.80 54.40 56.00 0.3M
2022-03-07 60.90 61.90 60.50 60.50 0.1M
2022-03-04 62.10 62.20 61.60 61.90 0.0M
2022-03-03 63.00 63.60 61.00 62.00 0.2M
2022-03-02 63.10 63.60 61.70 62.00 0.1M
2022-03-01 63.50 65.00 63.30 65.00 0.0M
2022-02-25 63.00 64.00 62.60 63.50 0.1M
2022-02-24 65.00 65.00 62.80 63.00 0.1M
2022-02-23 64.10 65.40 63.90 65.00 0.0M
2022-02-22 65.60 65.60 63.60 64.00 0.0M
2022-02-21 66.20 66.20 64.50 65.60 0.1M
2022-02-18 64.60 67.20 64.60 66.20 0.1M
2022-02-17 64.00 68.20 63.00 66.30 0.1M
2022-02-16 62.40 63.70 62.40 63.30 0.0M
2022-02-15 61.50 62.50 61.50 61.60 0.1M
2022-02-14 61.70 62.10 61.00 61.30 0.0M
2022-02-11 63.00 63.00 61.80 62.00 0.1M
2022-02-10 63.50 63.50 61.80 62.20 0.1M
2022-02-09 62.40 62.50 61.70 62.40 0.0M
2022-02-08 62.40 62.50 61.60 62.00 0.0M
2022-02-07 60.20 62.00 59.80 61.70 0.0M
2022-01-26 59.80 60.50 59.60 60.00 0.0M
2022-01-25 59.10 60.10 59.10 60.10 0.0M
2022-01-24 60.30 60.50 59.00 60.10 0.0M
2022-01-21 60.80 61.00 60.00 60.60 0.1M
2022-01-20 60.80 62.10 60.80 61.00 0.0M
2022-01-19 61.10 62.10 61.10 62.10 0.0M
2022-01-18 62.90 62.90 60.70 61.20 0.0M
2022-01-17 61.80 62.00 61.40 61.40 0.0M
2022-01-14 60.00 61.40 60.00 61.40 0.0M
2022-01-13 62.90 62.90 60.60 60.80 0.0M
2022-01-12 61.30 62.30 61.00 61.70 0.0M
2022-01-11 61.20 62.60 60.50 62.00 0.1M
2022-01-10 60.20 61.00 59.10 60.50 0.1M
2022-01-07 61.10 61.30 60.80 60.80 0.1M
2022-01-06 62.10 62.20 61.10 61.10 0.0M
2022-01-05 62.10 62.30 61.60 61.80 0.1M
2022-01-04 61.00 63.70 60.80 62.50 0.1M
2022-01-03 62.00 62.30 60.80 61.20 0.2M