Chainqui Construction Development Co Ltd (2509)

2509
🏛️ 대만 →
15.10
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 15.35 15.55 15.10 15.10 0.2M
2025-09-25 16.00 16.25 15.60 15.60 0.6M
2025-09-24 16.10 16.40 15.95 16.10 0.2M
2025-09-23 16.20 16.30 15.95 16.10 0.3M
2025-09-22 16.65 16.65 16.15 16.20 0.4M
2025-09-19 17.30 17.30 16.65 16.65 0.5M
2025-09-18 17.50 17.85 17.35 17.50 0.5M
2025-09-17 17.70 17.85 17.30 17.45 0.9M
2025-09-16 16.65 18.05 16.65 17.85 2.6M
2025-09-15 16.50 16.50 16.20 16.45 0.2M
2025-09-12 16.30 17.00 16.20 16.45 0.4M
2025-09-11 16.00 16.25 15.80 16.15 0.5M
2025-09-10 17.10 17.10 16.20 16.25 0.6M
2025-09-09 16.90 17.85 16.80 17.10 1.1M
2025-09-08 17.50 17.85 16.65 16.95 3.1M
2025-09-05 17.50 17.50 17.40 17.50 4.3M
2025-09-04 14.60 15.95 14.60 15.95 0.6M
2025-09-03 14.15 14.85 14.00 14.50 0.3M
2025-09-02 13.90 14.15 13.85 14.15 0.2M
2025-09-01 13.85 14.15 13.85 13.95 0.1M
2025-08-29 14.00 14.10 13.90 13.90 0.0M
2025-08-28 13.90 13.95 13.70 13.95 0.1M
2025-08-27 13.90 14.00 13.75 13.75 0.2M
2025-08-26 14.10 14.30 13.95 13.95 0.1M
2025-08-25 14.20 14.35 14.05 14.15 0.2M
2025-08-22 13.95 14.30 13.90 14.20 0.1M
2025-08-21 14.00 14.20 14.00 14.00 0.1M
2025-08-20 13.50 14.55 13.50 13.95 0.2M
2025-08-19 13.35 13.70 13.30 13.55 0.0M
2025-08-18 13.25 13.40 13.15 13.35 0.6M
2025-08-15 13.30 13.35 13.25 13.25 0.1M
2025-08-14 13.25 13.30 13.20 13.30 0.1M
2025-08-13 13.25 13.30 13.20 13.20 0.1M
2025-08-12 13.10 13.35 13.10 13.20 0.1M
2025-08-11 13.20 13.35 13.20 13.20 0.1M
2025-08-08 13.30 13.35 13.30 13.30 0.1M
2025-08-07 13.35 13.40 13.25 13.40 0.1M
2025-08-06 13.30 13.40 13.25 13.35 0.1M
2025-08-05 13.20 13.45 13.20 13.30 0.1M
2025-08-04 13.05 13.25 13.00 13.20 0.2M
2025-08-01 13.05 13.10 13.00 13.05 0.2M
2025-07-31 13.15 13.15 13.05 13.10 0.1M
2025-07-30 13.00 13.20 13.00 13.15 0.1M
2025-07-29 13.00 13.05 12.95 13.00 0.1M
2025-07-28 13.10 13.10 12.95 13.05 0.1M
2025-07-25 13.15 13.15 12.95 13.10 0.1M
2025-07-24 13.05 13.05 12.95 13.05 0.1M
2025-07-23 13.00 13.05 12.95 13.00 0.2M
2025-07-22 13.00 13.05 12.85 12.95 0.2M
2025-07-21 13.10 13.20 13.00 13.00 0.1M
2025-07-18 13.00 13.10 12.90 13.00 0.1M
2025-07-17 13.00 13.05 12.95 12.95 0.1M
2025-07-16 12.80 13.05 12.80 12.95 0.1M
2025-07-15 12.95 13.10 12.80 12.85 0.2M
2025-07-14 13.15 13.15 12.95 13.00 0.1M
2025-07-11 13.10 13.35 13.10 13.15 0.1M
2025-07-10 13.05 13.15 13.05 13.10 0.1M
2025-07-09 13.00 13.20 13.00 13.15 0.1M
2025-07-08 13.45 13.45 13.00 13.20 0.2M
2025-07-07 13.50 13.50 13.40 13.40 0.0M
2025-07-04 13.70 13.80 13.45 13.50 0.1M
2025-07-03 13.50 13.75 13.50 13.70 0.1M
2025-07-02 13.50 13.65 13.50 13.50 0.1M
2025-07-01 13.45 14.05 13.45 13.65 0.1M
2025-06-30 13.75 13.95 13.50 13.50 0.1M
2025-06-27 14.00 14.20 13.80 14.00 0.1M
2025-06-26 13.80 14.15 13.80 13.95 0.1M
2025-06-25 13.80 13.80 13.55 13.80 0.1M
2025-06-24 13.40 13.75 13.30 13.70 0.1M
2025-06-23 13.60 13.60 13.10 13.35 0.2M
2025-06-20 13.90 13.90 13.30 13.45 0.4M
2025-06-19 14.25 14.25 13.80 13.90 0.4M
2025-06-18 14.25 14.35 14.20 14.25 0.1M
2025-06-17 14.30 14.40 14.15 14.40 0.1M
2025-06-16 14.25 14.30 14.05 14.30 0.1M
2025-06-13 14.45 14.45 14.30 14.30 0.1M
2025-06-12 14.55 14.55 14.40 14.45 0.1M
2025-06-11 14.65 14.65 14.50 14.55 0.1M
2025-06-10 14.75 14.90 14.50 14.60 0.1M
2025-06-09 14.75 14.90 14.60 14.65 0.2M
2025-06-06 14.65 15.00 14.60 14.75 0.1M
2025-06-05 14.55 14.65 14.40 14.60 0.1M
2025-06-04 14.50 14.65 14.40 14.45 0.2M
2025-06-03 14.55 14.65 14.40 14.40 0.1M
2025-06-02 14.70 14.80 14.55 14.55 0.1M
2025-05-29 15.00 15.00 14.75 14.80 0.1M
2025-05-28 15.00 15.10 14.80 15.00 0.1M
2025-05-27 14.95 15.05 14.85 14.90 0.1M
2025-05-26 14.80 14.95 14.80 14.85 0.1M
2025-05-23 14.55 14.75 14.55 14.65 0.1M
2025-05-22 14.70 14.80 14.55 14.55 0.1M
2025-05-21 14.80 14.80 14.70 14.75 0.0M
2025-05-20 14.55 14.80 14.55 14.80 0.1M
2025-05-19 14.80 14.80 14.45 14.55 0.2M
2025-05-16 14.80 15.00 14.70 14.85 0.1M
2025-05-15 14.90 14.95 14.70 14.75 0.1M
2025-05-14 15.10 15.10 14.90 14.90 0.1M
2025-05-13 14.85 15.10 14.85 15.10 0.1M
2025-05-12 15.25 15.25 14.80 14.85 0.1M
2025-05-09 14.80 15.00 14.60 15.00 0.1M
2025-05-08 14.95 15.15 14.85 14.90 0.0M
2025-05-07 14.80 14.95 14.80 14.95 0.1M
2025-05-06 15.05 15.25 14.85 14.85 0.1M
2025-05-05 14.85 15.10 14.70 14.80 0.5M
2025-05-02 14.30 14.75 14.30 14.70 0.2M
2025-04-30 14.20 14.40 14.10 14.30 0.1M
2025-04-29 14.10 14.15 13.95 14.10 0.1M
2025-04-28 14.00 14.00 13.85 14.00 0.1M
2025-04-25 13.80 13.90 13.70 13.70 0.1M
2025-04-24 13.75 13.80 13.60 13.65 0.0M
2025-04-23 13.55 13.80 13.55 13.60 0.1M
2025-04-22 13.10 13.55 13.10 13.35 0.1M
2025-04-21 13.80 14.15 13.55 13.55 0.1M
2025-04-18 13.70 14.00 13.70 13.80 0.1M
2025-04-17 13.70 13.85 13.60 13.80 0.0M
2025-04-16 13.90 13.90 13.75 13.75 0.1M
2025-04-15 13.50 13.90 13.40 13.90 0.2M
2025-04-14 13.30 13.50 13.10 13.20 0.3M
2025-04-11 13.15 13.30 12.15 13.00 0.4M
2025-04-10 12.95 12.95 12.95 12.95 0.1M
2025-04-09 13.20 13.20 11.80 11.80 1.5M
2025-04-08 12.90 13.75 12.90 13.10 1.6M
2025-04-07 14.30 14.30 14.30 14.30 0.2M
2025-04-02 15.70 15.85 15.60 15.85 0.1M
2025-04-01 15.90 15.90 15.60 15.65 0.2M
2025-03-31 15.95 15.95 15.45 15.50 0.3M
2025-03-28 16.30 16.30 16.00 16.05 0.2M
2025-03-27 16.25 16.35 16.20 16.30 0.1M
2025-03-26 16.20 16.45 16.20 16.20 0.1M
2025-03-25 16.35 16.35 16.15 16.20 0.1M
2025-03-24 16.30 16.55 16.20 16.20 0.3M
2025-03-21 16.55 16.75 16.10 16.20 0.4M
2025-03-20 16.35 16.55 16.30 16.35 0.3M
2025-03-19 16.55 16.65 16.30 16.35 0.2M
2025-03-18 16.30 16.90 16.25 16.45 0.3M
2025-03-17 16.10 16.30 16.00 16.15 0.1M
2025-03-14 16.25 16.25 15.95 16.00 0.2M
2025-03-13 16.25 16.35 16.05 16.15 0.1M
2025-03-12 16.35 16.40 16.20 16.20 0.1M
2025-03-11 16.30 16.35 16.15 16.25 0.1M
2025-03-10 16.65 16.65 16.30 16.40 0.1M
2025-03-07 16.70 16.70 16.50 16.50 0.1M
2025-03-06 16.95 16.95 16.70 16.70 0.1M
2025-03-05 16.45 16.75 16.45 16.65 0.1M
2025-03-04 16.55 16.75 16.30 16.60 0.1M
2025-03-03 16.65 16.70 16.45 16.55 0.1M
2025-02-27 16.85 16.95 16.70 16.75 0.1M
2025-02-26 17.05 17.05 16.80 16.85 0.1M
2025-02-25 17.20 17.20 16.80 17.05 0.1M
2025-02-24 17.20 17.55 17.10 17.20 0.3M
2025-02-21 16.80 17.60 16.80 17.10 0.4M
2025-02-20 16.65 16.90 16.65 16.75 0.2M
2025-02-19 16.80 16.90 16.60 16.65 0.1M
2025-02-18 16.30 16.95 16.25 16.75 0.2M
2025-02-17 16.05 16.35 16.00 16.25 0.1M
2025-02-14 15.95 16.10 15.95 16.00 0.1M
2025-02-13 15.90 16.00 15.85 15.95 0.2M
2025-02-12 16.05 16.15 15.90 15.90 0.2M
2025-02-11 16.05 16.10 15.95 16.00 0.1M
2025-02-10 15.85 16.30 15.80 16.05 0.2M
2025-02-07 15.90 16.05 15.65 15.65 0.1M
2025-02-06 15.85 15.90 15.65 15.90 0.1M
2025-02-05 15.50 15.75 15.50 15.55 0.1M
2025-02-04 15.55 15.65 15.45 15.50 0.1M
2025-02-03 15.75 15.75 15.35 15.50 0.1M
2025-01-22 15.75 15.75 15.55 15.75 0.1M
2025-01-21 16.00 16.00 15.55 15.75 0.1M
2025-01-20 15.50 16.05 15.35 15.70 0.1M
2025-01-17 15.35 15.55 15.35 15.50 0.1M
2025-01-16 15.65 15.65 15.50 15.60 0.1M
2025-01-15 15.25 15.60 15.20 15.45 0.1M
2025-01-14 15.40 15.45 15.10 15.35 0.2M
2025-01-13 15.35 15.45 14.90 15.45 0.3M
2025-01-10 15.50 15.50 15.05 15.25 0.3M
2025-01-09 15.45 15.80 15.45 15.45 0.2M
2025-01-08 15.80 15.80 15.45 15.55 0.2M
2025-01-07 16.30 16.30 15.70 15.80 0.3M
2025-01-06 16.20 16.35 15.75 16.10 0.3M
2025-01-03 16.25 16.25 16.10 16.10 0.1M
2025-01-02 16.20 16.40 16.10 16.20 0.2M