Chain Chon Industrial Co Ltd (5014)

5014
🏛️ 대만 →
10.30
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
2025-09-26 10.30 10.45 10.25 10.30 0.4M
2025-09-25 10.30 10.75 10.25 10.30 0.5M
2025-09-24 10.30 10.40 10.25 10.30 0.2M
2025-09-23 10.25 10.40 10.25 10.30 0.3M
2025-09-22 10.35 10.35 10.25 10.25 0.1M
2025-09-19 10.30 10.35 10.25 10.35 0.2M
2025-09-18 10.30 10.35 10.25 10.25 0.3M
2025-09-17 10.30 10.35 10.25 10.30 0.5M
2025-09-16 10.30 10.30 10.20 10.25 0.2M
2025-09-15 10.20 10.25 10.15 10.20 0.2M
2025-09-12 10.05 10.25 10.05 10.20 0.3M
2025-09-11 10.25 10.25 10.05 10.05 0.3M
2025-09-10 10.25 10.25 10.10 10.15 0.2M
2025-09-09 10.35 10.35 10.20 10.25 0.2M
2025-09-08 10.45 10.50 10.25 10.25 0.2M
2025-09-05 10.10 10.50 10.05 10.35 0.6M
2025-09-04 10.10 10.20 10.05 10.10 0.3M
2025-09-03 10.05 10.10 10.00 10.10 0.1M
2025-09-02 10.05 10.10 9.99 10.05 0.3M
2025-09-01 10.05 10.05 9.99 10.05 0.3M
2025-08-29 10.10 10.15 9.99 10.05 0.3M
2025-08-28 10.00 10.05 9.97 10.00 0.4M
2025-08-27 10.10 10.10 9.99 10.00 0.3M
2025-08-26 10.05 10.10 10.00 10.05 0.1M
2025-08-25 10.10 10.10 9.99 10.00 0.2M
2025-08-22 10.05 10.10 10.00 10.00 0.2M
2025-08-21 10.05 10.10 9.98 10.05 0.3M
2025-08-20 10.10 10.10 9.93 9.97 0.3M
2025-08-19 10.20 10.20 10.05 10.10 0.5M
2025-08-18 10.05 10.20 10.05 10.10 0.4M
2025-08-15 9.99 10.10 9.95 10.05 0.5M
2025-08-14 9.91 9.98 9.91 9.96 0.4M
2025-08-13 10.10 10.10 9.90 9.90 0.7M
2025-08-12 9.88 10.00 9.82 9.99 0.7M
2025-08-11 10.00 10.00 9.69 9.80 2.0M
2025-08-08 10.30 10.40 10.20 10.25 0.3M
2025-08-07 10.30 10.40 10.15 10.20 0.4M
2025-08-06 10.10 10.30 10.10 10.25 0.6M
2025-08-05 10.25 10.35 10.05 10.10 0.9M
2025-08-04 10.20 10.25 10.05 10.25 0.5M
2025-08-01 10.45 10.50 10.20 10.25 1.1M
2025-07-31 10.65 10.70 10.45 10.45 0.4M
2025-07-30 10.50 10.70 10.40 10.55 0.6M
2025-07-29 10.90 10.90 10.45 10.50 1.0M
2025-07-28 11.20 11.25 10.80 10.90 0.7M
2025-07-25 11.15 11.30 11.05 11.10 0.6M
2025-07-24 11.30 11.35 11.10 11.10 0.6M
2025-07-23 11.20 11.25 11.05 11.25 0.4M
2025-07-22 11.10 11.40 11.05 11.05 0.4M
2025-07-21 11.05 11.15 11.00 11.15 0.1M
2025-07-18 11.20 11.20 11.00 11.05 0.2M
2025-07-17 11.25 11.30 11.20 11.25 0.5M
2025-07-16 11.20 11.25 11.10 11.20 0.2M
2025-07-15 11.30 11.30 11.20 11.20 0.1M
2025-07-14 11.40 11.40 11.20 11.25 0.2M
2025-07-11 11.25 11.30 11.20 11.30 0.3M
2025-07-10 11.30 11.45 11.20 11.25 0.3M
2025-07-09 11.15 11.20 11.05 11.10 0.1M
2025-07-08 11.05 11.15 11.00 11.15 0.2M
2025-07-07 11.25 11.25 11.10 11.15 0.2M
2025-07-04 11.70 11.70 11.30 11.40 0.3M
2025-07-03 11.55 11.65 11.50 11.55 0.2M
2025-07-02 11.55 11.55 11.40 11.50 0.1M
2025-07-01 11.45 11.65 11.40 11.45 0.1M
2025-06-30 11.65 11.70 11.40 11.40 0.2M
2025-06-27 11.75 11.85 11.70 11.80 0.1M
2025-06-26 11.60 11.75 11.60 11.60 0.1M
2025-06-25 11.65 11.65 11.35 11.60 0.1M
2025-06-24 11.30 11.70 11.30 11.55 0.2M
2025-06-23 11.35 11.35 11.10 11.30 0.1M
2025-06-20 11.65 11.65 11.30 11.35 0.2M
2025-06-19 11.65 11.75 11.50 11.60 0.2M
2025-06-18 11.70 11.75 11.65 11.65 0.2M
2025-06-17 11.95 11.95 11.75 11.80 0.2M
2025-06-16 11.90 11.95 11.80 11.95 0.1M
2025-06-13 12.05 12.20 11.95 11.95 0.5M
2025-06-12 12.15 12.20 12.05 12.20 0.1M
2025-06-11 12.10 12.20 12.00 12.15 0.2M
2025-06-10 12.05 12.25 12.05 12.10 0.2M
2025-06-09 12.25 12.25 11.95 12.10 0.2M
2025-06-06 12.20 12.20 12.10 12.15 0.1M
2025-06-05 12.15 12.30 12.15 12.25 0.1M
2025-06-04 12.20 12.25 12.00 12.20 0.2M
2025-06-03 12.25 12.35 12.05 12.10 0.4M
2025-06-02 12.60 13.15 12.25 12.25 0.5M
2025-05-29 12.70 12.85 12.55 12.60 0.4M
2025-05-28 13.05 13.05 12.70 12.70 0.2M
2025-05-27 13.15 13.15 12.80 12.80 0.3M
2025-05-26 13.05 13.10 12.90 12.90 0.3M
2025-05-23 13.30 13.30 13.05 13.05 0.4M
2025-05-22 13.15 13.25 13.10 13.20 0.4M
2025-05-21 13.45 13.75 13.05 13.30 1.7M
2025-05-20 12.90 13.75 12.90 13.75 4.0M
2025-05-19 12.45 12.50 12.20 12.50 0.4M
2025-05-16 12.45 12.50 12.35 12.45 0.3M
2025-05-15 12.40 12.45 12.30 12.45 0.4M
2025-05-14 12.40 12.55 12.25 12.35 0.4M
2025-05-13 12.70 12.75 12.35 12.35 0.6M
2025-05-12 12.60 12.65 12.35 12.50 0.3M
2025-05-09 12.85 12.85 12.45 12.50 0.5M
2025-05-08 13.10 13.10 12.75 12.75 1.0M
2025-05-07 13.40 13.40 13.20 13.35 0.2M
2025-05-06 13.20 13.55 13.20 13.40 0.3M
2025-05-05 13.65 13.65 13.05 13.15 0.3M
2025-05-02 13.45 13.65 13.40 13.45 0.3M
2025-04-30 13.65 13.65 13.40 13.40 0.2M
2025-04-29 13.25 13.60 13.25 13.55 0.5M
2025-04-28 13.20 13.30 13.20 13.20 0.1M
2025-04-25 13.15 13.35 13.15 13.20 0.2M
2025-04-24 13.30 13.35 13.10 13.15 0.2M
2025-04-23 13.35 13.35 13.15 13.20 0.3M
2025-04-22 12.70 13.10 12.65 12.90 0.4M
2025-04-21 13.25 13.25 12.90 12.90 0.4M
2025-04-18 13.35 13.40 13.25 13.30 0.2M
2025-04-17 13.20 13.40 13.05 13.30 0.3M
2025-04-16 13.50 13.55 13.25 13.40 0.4M
2025-04-15 12.85 13.45 12.85 13.40 0.4M
2025-04-14 12.55 13.15 12.55 12.80 1.1M
2025-04-11 11.75 12.40 11.75 12.35 1.1M
2025-04-10 11.95 11.95 11.85 11.95 0.5M
2025-04-09 11.70 11.75 10.90 10.90 2.6M
2025-04-08 12.10 12.60 12.05 12.10 2.0M
2025-04-07 13.35 13.35 13.35 13.35 0.1M
2025-04-02 14.65 14.85 14.55 14.80 0.1M
2025-04-01 14.40 14.80 14.40 14.70 0.4M
2025-03-31 14.80 14.85 14.30 14.35 0.8M
2025-03-28 15.05 15.05 14.80 14.85 0.3M
2025-03-27 15.20 15.25 15.05 15.05 0.2M
2025-03-26 14.95 15.15 14.95 15.15 0.1M
2025-03-25 15.40 15.45 14.75 15.00 0.6M
2025-03-24 15.55 15.60 15.25 15.35 0.0M
2025-03-21 15.80 16.05 15.60 15.60 0.7M
2025-03-20 15.90 15.90 15.70 15.85 0.0M
2025-03-19 15.80 15.90 15.65 15.70 0.7M
2025-03-18 16.00 16.00 15.65 15.80 0.6M
2025-03-17 15.80 15.90 15.75 15.90 0.4M
2025-03-14 15.55 15.80 15.45 15.80 0.9M
2025-03-13 15.65 15.75 15.45 15.45 0.5M
2025-03-12 15.75 15.75 15.45 15.55 0.5M
2025-03-11 15.30 15.55 15.05 15.55 0.6M
2025-03-10 15.65 15.75 15.40 15.50 0.4M
2025-03-07 15.45 15.75 15.45 15.50 0.5M
2025-03-06 15.90 15.90 15.50 15.60 1.0M
2025-03-05 15.45 16.15 15.30 15.85 3.2M
2025-03-04 15.10 15.35 15.10 15.35 0.3M
2025-03-03 15.50 15.50 15.15 15.35 0.7M
2025-02-27 15.90 16.05 15.65 15.70 0.0M
2025-02-26 16.40 16.75 15.70 15.70 0.0M
2025-02-25 15.55 16.35 15.35 16.15 0.0M
2025-02-24 15.40 15.75 15.40 15.55 0.0M
2025-02-21 15.55 15.55 15.30 15.40 0.0M
2025-02-20 15.75 16.00 15.35 15.35 0.0M
2025-02-19 15.55 15.70 15.40 15.50 0.0M
2025-02-18 15.75 15.75 15.40 15.40 0.0M
2025-02-17 15.95 16.00 15.45 15.70 0.0M
2025-02-14 15.20 16.45 15.00 16.05 0.0M
2025-02-13 14.35 15.65 14.35 15.25 0.0M
2025-02-12 14.40 14.60 14.20 14.25 0.0M
2025-02-11 14.90 14.90 14.40 14.40 0.0M
2025-02-10 14.70 15.35 14.70 14.95 0.0M
2025-02-07 14.70 14.70 14.45 14.55 0.0M
2025-02-06 14.60 14.75 14.55 14.70 0.0M
2025-02-05 14.60 14.65 14.45 14.60 0.0M
2025-02-04 14.65 14.65 14.40 14.50 0.0M
2025-02-03 14.30 14.60 14.10 14.55 0.0M
2025-01-22 14.20 14.45 14.00 14.45 0.0M
2025-01-21 14.00 14.45 14.00 14.05 0.0M
2025-01-20 14.15 14.15 13.85 13.95 0.0M
2025-01-17 13.95 14.05 13.85 14.00 0.0M
2025-01-16 14.05 14.05 13.80 13.80 0.0M
2025-01-15 13.55 14.20 13.55 13.90 0.0M
2025-01-14 13.20 13.70 13.20 13.60 0.0M
2025-01-13 13.25 13.25 13.00 13.20 0.0M
2025-01-10 13.05 13.30 13.05 13.25 0.5M
2025-01-09 13.30 13.40 13.10 13.20 0.0M
2025-01-08 13.35 13.45 13.20 13.35 0.0M
2025-01-07 13.55 13.65 13.35 13.35 0.0M
2025-01-06 13.50 13.55 13.40 13.55 0.0M
2025-01-03 13.60 13.70 13.40 13.40 0.4M
2025-01-02 13.70 13.85 13.60 13.60 0.0M