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
2023-12-29 14.85 14.90 14.75 14.85 0.0M
2023-12-28 14.90 14.90 14.80 14.85 0.0M
2023-12-27 15.05 15.15 14.90 14.90 0.0M
2023-12-26 15.10 15.10 14.95 15.00 0.0M
2023-12-25 14.90 15.35 14.90 15.00 0.0M
2023-12-22 14.95 15.00 14.70 14.80 0.0M
2023-12-21 14.95 15.00 14.85 14.90 0.0M
2023-12-20 15.00 15.45 15.00 15.05 0.0M
2023-12-19 15.25 15.25 14.60 14.95 0.0M
2023-12-18 15.15 15.50 14.90 15.20 0.0M
2023-12-15 14.25 15.30 14.25 15.00 0.0M
2023-12-14 14.15 14.15 14.00 14.05 0.0M
2023-12-13 14.15 14.15 14.05 14.05 0.0M
2023-12-12 14.20 14.30 14.15 14.15 0.0M
2023-12-11 14.20 14.35 14.05 14.20 0.0M
2023-12-08 14.15 14.15 14.00 14.00 0.0M
2023-12-07 14.20 14.20 14.05 14.05 0.0M
2023-12-06 14.25 14.30 14.15 14.20 0.0M
2023-12-05 14.10 14.25 14.10 14.25 0.0M
2023-12-04 14.10 14.15 14.05 14.10 0.0M
2023-12-01 14.15 14.20 14.05 14.10 0.0M
2023-11-30 14.05 14.20 14.05 14.15 0.0M
2023-11-29 14.20 14.20 14.05 14.05 0.0M
2023-11-28 14.10 14.15 14.00 14.05 0.0M
2023-11-27 14.10 14.10 13.90 13.95 0.0M
2023-11-24 14.00 14.05 13.95 14.05 0.0M
2023-11-23 14.05 14.10 13.95 14.00 0.0M
2023-11-22 13.85 14.05 13.85 13.95 0.0M
2023-11-21 13.75 13.95 13.75 13.85 0.0M
2023-11-20 13.70 13.70 13.50 13.70 0.0M
2023-11-17 13.60 13.65 13.40 13.55 0.0M
2023-11-16 13.55 13.65 13.55 13.55 0.0M
2023-11-15 13.60 13.60 13.40 13.50 0.0M
2023-11-14 13.45 13.50 13.40 13.45 0.0M
2023-11-13 13.50 13.50 13.35 13.45 0.0M
2023-11-10 13.45 13.50 13.35 13.40 0.0M
2023-11-09 13.50 13.50 13.30 13.35 0.0M
2023-11-08 13.30 13.40 13.30 13.35 0.0M
2023-11-07 13.35 13.35 13.25 13.25 0.0M
2023-11-06 13.20 13.45 13.15 13.40 0.0M
2023-11-03 13.20 13.30 13.20 13.30 0.0M
2023-11-02 13.20 13.30 13.15 13.20 0.0M
2023-11-01 13.00 13.20 12.80 13.20 0.0M
2023-10-31 13.10 13.15 12.95 13.00 0.0M
2023-10-30 13.10 13.10 12.85 13.05 0.0M
2023-10-27 13.00 13.10 12.85 13.05 0.0M
2023-10-26 13.00 13.10 13.00 13.00 0.0M
2023-10-25 13.05 13.15 13.00 13.00 0.0M
2023-10-24 13.00 13.00 12.90 13.00 0.0M
2023-10-23 12.95 13.00 12.85 13.00 0.0M
2023-10-20 12.80 12.95 12.55 12.95 0.0M
2023-10-19 12.75 12.80 12.55 12.80 0.0M
2023-10-18 12.80 12.90 12.65 12.75 0.0M
2023-10-17 12.95 12.95 12.75 12.75 0.0M
2023-10-16 13.00 13.00 12.90 12.90 0.0M
2023-10-13 13.00 13.00 12.90 13.00 0.0M
2023-10-12 12.90 13.00 12.90 13.00 0.0M
2023-10-11 13.05 13.05 12.85 12.90 0.0M
2023-10-06 13.00 13.15 12.95 12.95 0.0M
2023-10-05 13.10 13.10 13.00 13.00 0.0M
2023-10-04 13.00 13.10 12.80 13.10 0.0M
2023-10-03 13.20 13.20 12.95 13.00 0.0M
2023-10-02 13.15 13.15 13.05 13.05 0.0M
2023-09-28 13.05 13.15 13.00 13.15 0.0M
2023-09-27 13.35 13.35 13.05 13.05 0.0M
2023-09-26 13.50 13.50 13.30 13.35 0.0M
2023-09-25 13.40 13.55 13.40 13.50 0.0M
2023-09-22 13.35 13.45 13.30 13.40 0.0M
2023-09-21 13.55 13.65 13.35 13.40 0.0M
2023-09-20 13.75 13.75 13.60 13.60 0.0M
2023-09-19 13.95 13.95 13.75 13.75 0.0M
2023-09-18 13.70 14.00 13.70 13.95 0.0M
2023-09-15 13.70 13.80 13.65 13.75 0.0M
2023-09-14 13.55 13.70 13.45 13.60 0.0M
2023-09-13 13.60 13.60 13.50 13.50 0.0M
2023-09-12 13.60 13.60 13.45 13.60 0.0M
2023-09-11 13.80 13.80 13.50 13.60 0.0M
2023-09-08 13.70 13.75 13.50 13.65 0.0M
2023-09-07 13.75 13.75 13.60 13.60 0.0M
2023-09-06 13.80 13.90 13.75 13.80 0.0M
2023-09-05 13.90 13.90 13.75 13.80 0.0M
2023-09-04 13.60 13.80 13.45 13.75 0.0M
2023-09-01 13.45 13.55 13.40 13.50 0.0M
2023-08-31 13.30 13.45 13.30 13.45 0.0M
2023-08-30 13.35 13.35 13.20 13.35 0.0M
2023-08-29 13.45 13.45 13.25 13.35 0.0M
2023-08-28 13.30 13.50 13.30 13.30 0.0M
2023-08-25 13.05 13.40 13.05 13.30 0.0M
2023-08-24 13.10 13.20 13.00 13.05 0.0M
2023-08-23 13.00 13.15 13.00 13.15 0.0M
2023-08-22 13.20 13.20 13.00 13.00 0.0M
2023-08-21 13.30 13.50 13.15 13.15 0.0M
2023-08-18 13.20 13.45 13.15 13.25 0.0M
2023-08-17 13.00 13.25 12.90 13.20 0.0M
2023-08-16 13.05 13.10 12.80 13.05 0.0M
2023-08-15 12.95 13.10 12.80 13.05 0.0M
2023-08-14 13.40 13.40 12.85 12.90 0.0M
2023-08-11 13.70 13.85 13.30 13.45 0.0M
2023-08-10 14.00 14.00 13.65 13.70 0.0M
2023-08-09 14.20 14.20 14.00 14.00 0.0M
2023-08-08 14.50 14.50 14.20 14.25 0.0M
2023-08-07 14.45 14.45 14.30 14.40 0.0M
2023-08-04 14.55 14.55 14.40 14.45 0.0M
2023-08-02 14.40 14.90 14.40 14.45 0.0M
2023-08-01 14.45 14.50 14.30 14.40 0.0M
2023-07-31 14.65 14.65 14.30 14.40 0.0M
2023-07-28 14.70 14.70 14.50 14.60 0.0M
2023-07-27 15.35 15.40 15.25 15.40 0.0M
2023-07-26 14.90 15.40 14.90 15.15 0.0M
2023-07-25 14.90 15.00 14.80 14.90 0.0M
2023-07-24 15.10 15.10 14.85 14.90 0.0M
2023-07-21 15.10 15.25 14.95 15.00 0.0M
2023-07-20 14.80 15.25 14.70 15.15 0.0M
2023-07-19 14.80 14.85 14.70 14.70 0.0M
2023-07-18 14.90 14.90 14.65 14.80 0.0M
2023-07-17 14.90 14.95 14.75 14.90 0.0M
2023-07-14 14.50 14.90 14.50 14.80 0.0M
2023-07-13 14.50 14.65 14.35 14.45 0.0M
2023-07-12 14.85 14.85 14.40 14.50 0.0M
2023-07-11 15.15 15.15 14.80 14.80 0.0M
2023-07-10 15.35 15.35 15.00 15.05 0.0M
2023-07-07 15.40 15.45 15.15 15.20 0.0M
2023-07-06 15.50 15.50 15.30 15.40 0.0M
2023-07-05 15.45 15.50 15.35 15.35 0.0M
2023-07-04 15.50 15.55 15.40 15.45 0.0M
2023-07-03 15.45 15.50 15.35 15.50 0.0M
2023-06-30 15.50 15.50 15.35 15.40 0.0M
2023-06-29 15.55 15.60 15.35 15.35 0.0M
2023-06-28 15.50 15.60 15.40 15.50 0.0M
2023-06-27 15.45 15.50 15.35 15.40 0.0M
2023-06-26 15.40 15.55 15.25 15.40 0.0M
2023-06-21 15.55 15.55 15.40 15.40 0.0M
2023-06-20 15.55 15.55 15.40 15.40 0.0M
2023-06-19 15.45 15.60 15.45 15.55 0.0M
2023-06-16 15.30 15.45 15.25 15.45 0.0M
2023-06-15 15.30 15.40 15.25 15.30 0.0M
2023-06-14 15.40 15.40 15.25 15.30 0.0M
2023-06-13 15.50 15.55 15.25 15.25 0.0M
2023-06-12 15.90 15.90 15.50 15.60 0.0M
2023-06-09 15.95 15.95 15.80 15.85 0.0M
2023-06-08 16.15 16.15 15.95 15.95 0.0M
2023-06-07 16.05 16.20 16.00 16.05 0.0M
2023-06-06 16.10 16.20 16.05 16.05 0.0M
2023-06-05 15.85 16.20 15.85 16.15 0.0M
2023-06-02 15.85 15.90 15.75 15.85 0.0M
2023-06-01 15.85 15.90 15.75 15.85 0.0M
2023-05-31 15.75 15.90 15.75 15.85 0.0M
2023-05-30 15.80 15.85 15.70 15.75 0.0M
2023-05-29 15.75 15.90 15.75 15.80 0.0M
2023-05-26 16.00 16.00 15.70 15.70 0.0M
2023-05-25 16.15 16.15 15.95 16.00 0.0M
2023-05-24 16.05 16.15 16.00 16.10 0.0M
2023-05-23 16.05 16.10 16.00 16.05 0.0M
2023-05-22 15.80 16.05 15.80 16.00 0.0M
2023-05-19 15.80 15.95 15.75 15.90 0.0M
2023-05-18 16.00 16.00 15.85 15.85 0.0M
2023-05-17 15.65 16.00 15.65 15.95 0.0M
2023-05-16 15.55 15.80 15.55 15.75 0.0M
2023-05-15 15.60 15.75 15.50 15.55 0.0M
2023-05-12 15.45 15.65 15.40 15.60 0.0M
2023-05-11 15.85 15.85 15.45 15.50 0.0M
2023-05-10 15.90 15.90 15.80 15.85 0.0M
2023-05-09 16.30 16.30 15.95 16.00 0.0M
2023-05-08 16.25 16.40 16.20 16.35 0.0M
2023-05-05 16.20 16.20 16.10 16.10 0.0M
2023-05-04 16.10 16.15 16.05 16.10 0.0M
2023-05-03 16.20 16.20 16.05 16.10 0.0M
2023-05-02 16.40 16.40 16.10 16.20 0.0M
2023-04-28 16.00 16.20 16.00 16.10 0.0M
2023-04-27 15.80 15.90 15.60 15.90 0.0M
2023-04-26 15.70 15.90 15.55 15.85 0.0M
2023-04-25 16.35 16.40 15.80 15.80 0.0M
2023-04-24 16.30 16.45 16.15 16.35 0.0M
2023-04-21 16.70 16.80 16.20 16.20 0.0M
2023-04-20 17.00 17.00 16.70 16.70 0.0M
2023-04-19 17.20 17.20 17.00 17.05 0.0M
2023-04-18 17.20 17.25 17.05 17.05 0.0M
2023-04-17 17.00 17.25 17.00 17.15 0.0M
2023-04-14 17.10 17.20 17.05 17.05 0.0M
2023-04-13 17.20 17.30 17.10 17.10 0.0M
2023-04-12 17.15 17.25 17.00 17.25 0.0M
2023-04-11 17.25 17.35 17.15 17.30 0.0M
2023-04-10 17.10 17.25 16.95 17.25 0.0M
2023-04-07 17.00 17.10 16.90 16.95 0.0M
2023-04-06 17.10 17.10 16.95 17.00 0.0M
2023-03-31 17.00 17.15 17.00 17.10 0.0M
2023-03-30 17.15 17.15 16.95 16.95 0.0M
2023-03-29 17.30 17.35 17.00 17.10 0.0M
2023-03-28 17.45 17.55 17.15 17.25 0.0M
2023-03-27 17.55 17.65 17.50 17.50 0.0M
2023-03-24 17.80 17.80 17.45 17.65 0.0M
2023-03-23 17.60 17.70 17.55 17.55 0.0M
2023-03-22 17.80 17.85 17.65 17.65 0.0M
2023-03-21 17.60 17.75 17.60 17.70 0.0M
2023-03-20 17.40 17.60 17.40 17.50 0.0M
2023-03-17 17.40 17.50 17.25 17.45 0.0M
2023-03-16 17.70 17.70 17.20 17.20 0.0M
2023-03-15 17.75 17.85 17.70 17.85 0.0M
2023-03-14 18.00 18.15 17.60 17.65 0.0M
2023-03-13 17.60 18.05 17.40 18.00 0.0M
2023-03-10 18.00 18.15 17.75 17.75 0.0M
2023-03-09 18.15 18.15 17.80 17.90 0.0M
2023-03-08 18.15 18.15 18.00 18.10 0.0M
2023-03-07 18.00 18.20 17.95 18.20 0.0M
2023-03-06 17.95 18.10 17.80 17.95 0.0M
2023-03-03 17.85 17.95 17.70 17.95 0.0M
2023-03-02 17.80 17.85 17.55 17.75 0.0M
2023-03-01 17.60 17.60 17.40 17.50 0.0M
2023-02-24 18.00 18.00 17.55 17.65 0.0M
2023-02-23 17.85 18.00 17.80 17.85 0.0M
2023-02-22 17.85 17.85 17.65 17.75 0.0M
2023-02-21 18.05 18.15 17.75 17.95 0.0M
2023-02-20 17.80 18.00 17.80 17.95 0.0M
2023-02-17 17.90 17.95 17.80 17.85 0.0M
2023-02-16 17.85 18.05 17.80 17.95 0.0M
2023-02-15 17.85 18.00 17.70 17.75 0.0M
2023-02-14 17.85 17.95 17.80 17.90 0.0M
2023-02-13 17.50 17.85 17.40 17.85 0.0M
2023-02-10 18.20 18.20 17.50 17.55 0.0M
2023-02-09 18.60 18.60 18.20 18.20 0.0M
2023-02-08 18.70 18.85 18.50 18.60 0.0M
2023-02-07 18.40 18.55 18.35 18.50 0.0M
2023-02-06 18.35 18.55 18.20 18.40 0.0M
2023-02-03 18.95 18.95 18.50 18.50 0.0M
2023-02-02 19.05 19.10 18.70 18.85 0.0M
2023-02-01 19.00 19.30 18.80 19.00 0.0M
2023-01-31 18.70 19.15 18.70 18.90 0.0M
2023-01-30 18.45 18.65 18.35 18.50 0.0M
2023-01-17 18.30 18.50 18.20 18.25 0.0M
2023-01-16 18.35 18.45 18.20 18.40 0.0M
2023-01-13 18.40 18.50 18.10 18.20 0.0M
2023-01-12 18.25 18.70 18.15 18.25 0.0M
2023-01-11 18.20 18.30 18.00 18.00 0.0M
2023-01-10 18.35 18.40 18.00 18.00 0.0M
2023-01-09 18.65 18.75 18.40 18.50 0.0M
2023-01-06 18.50 18.50 18.25 18.50 0.0M
2023-01-05 18.80 18.95 18.40 18.40 0.0M
2023-01-04 18.50 18.65 18.15 18.45 0.0M
2023-01-03 18.50 18.55 18.15 18.30 0.0M