Champion Microelectronic Corp (3257)

3257
🏛️ 대만 →
68.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 43.20 43.30 43.00 43.20 0.0M
2022-12-29 42.80 43.45 42.50 43.20 0.0M
2022-12-28 44.60 44.60 43.60 43.60 0.0M
2022-12-27 43.90 44.70 43.90 44.65 0.0M
2022-12-26 43.05 44.00 43.00 44.00 0.0M
2022-12-23 41.35 43.70 41.35 43.65 0.0M
2022-12-22 43.20 43.95 43.20 43.30 0.0M
2022-12-21 43.95 44.00 42.80 43.25 0.0M
2022-12-20 43.85 44.50 43.00 43.00 0.0M
2022-12-19 43.10 44.05 43.10 44.00 0.0M
2022-12-16 43.70 44.00 42.70 43.10 0.0M
2022-12-15 44.20 44.55 43.80 44.05 0.1M
2022-12-14 44.20 44.60 44.10 44.15 0.0M
2022-12-13 44.85 44.85 44.00 44.30 0.1M
2022-12-12 42.15 44.20 42.15 43.90 0.1M
2022-12-09 42.00 42.30 41.80 42.15 0.0M
2022-12-08 41.90 41.90 41.50 41.75 0.0M
2022-12-07 41.85 43.25 41.80 41.90 0.1M
2022-12-06 45.35 45.35 42.10 42.10 0.1M
2022-12-05 43.90 45.00 43.90 44.75 0.1M
2022-12-02 43.00 44.95 43.00 44.20 0.1M
2022-12-01 42.95 44.25 42.80 43.75 0.1M
2022-11-30 40.40 42.55 40.40 42.20 0.1M
2022-11-29 40.35 40.35 40.00 40.25 0.0M
2022-11-28 39.35 40.45 39.35 40.35 0.0M
2022-11-25 40.65 40.65 40.00 40.55 0.0M
2022-11-24 39.70 40.70 39.70 40.35 0.0M
2022-11-23 39.95 39.95 39.50 39.65 0.1M
2022-11-22 39.70 40.85 39.70 39.90 0.0M
2022-11-21 40.00 40.00 39.00 39.60 0.0M
2022-11-18 40.20 40.85 40.15 40.50 0.0M
2022-11-17 40.05 40.30 40.00 40.30 0.0M
2022-11-16 39.70 40.35 39.40 40.05 0.0M
2022-11-15 40.20 40.40 40.00 40.35 0.0M
2022-11-14 38.95 40.60 38.50 40.20 0.1M
2022-11-11 39.05 39.05 38.50 38.85 0.0M
2022-11-10 38.25 38.60 37.80 38.60 0.0M
2022-11-09 38.80 39.05 38.55 38.95 0.1M
2022-11-08 38.80 38.80 38.30 38.30 0.0M
2022-11-07 38.50 39.15 38.50 38.75 0.1M
2022-11-04 37.80 39.60 37.60 38.50 0.0M
2022-11-03 37.00 37.80 37.00 37.80 0.0M
2022-11-02 36.60 37.60 36.55 37.60 0.0M
2022-11-01 37.85 37.85 37.15 37.35 0.0M
2022-10-31 37.25 37.30 37.00 37.15 0.0M
2022-10-28 36.75 37.40 36.70 37.30 0.0M
2022-10-27 37.95 37.95 36.70 37.40 0.0M
2022-10-26 36.85 37.70 36.00 37.35 0.0M
2022-10-25 37.00 38.00 36.50 37.00 0.0M
2022-10-24 36.20 37.10 36.20 36.75 0.0M
2022-10-21 35.60 36.05 35.50 36.05 0.0M
2022-10-20 36.00 36.30 35.05 36.05 0.1M
2022-10-19 37.05 37.45 36.00 36.20 0.1M
2022-10-18 37.00 37.00 35.95 36.80 0.0M
2022-10-17 35.45 36.10 34.60 36.05 0.1M
2022-10-14 35.90 36.50 35.35 35.50 0.1M
2022-10-13 38.40 38.40 34.60 34.90 0.1M
2022-10-12 37.55 37.75 36.70 37.45 0.1M
2022-10-11 38.50 38.50 37.45 38.10 0.1M
2022-10-07 39.75 39.75 39.30 39.40 0.1M
2022-10-06 40.95 41.00 39.95 40.00 0.0M
2022-10-05 40.05 41.00 39.95 40.00 0.1M
2022-10-04 40.15 40.15 39.60 39.95 0.0M
2022-10-03 40.00 40.00 39.65 39.70 0.0M
2022-09-30 39.40 39.75 38.50 39.75 0.1M
2022-09-29 39.00 40.00 39.00 39.40 0.1M
2022-09-28 40.70 40.70 39.05 39.40 0.1M
2022-09-27 40.70 41.10 40.00 41.10 0.1M
2022-09-26 43.75 43.75 40.55 40.55 0.1M
2022-09-23 43.05 43.45 42.50 42.85 0.1M
2022-09-22 43.40 43.50 41.75 43.40 0.1M
2022-09-21 44.35 44.50 43.45 43.45 0.1M
2022-09-20 44.75 44.75 44.50 44.55 0.0M
2022-09-19 44.80 44.95 44.45 44.50 0.1M
2022-09-16 44.70 45.00 44.70 44.85 0.0M
2022-09-15 44.85 45.30 44.80 45.00 0.1M
2022-09-14 45.00 45.50 44.00 45.05 0.2M
2022-09-13 46.15 46.40 45.65 46.10 0.1M
2022-09-12 46.10 46.30 45.50 46.15 0.1M
2022-09-08 46.00 46.15 45.70 45.95 0.1M
2022-09-07 46.00 47.00 45.00 46.00 0.3M
2022-09-06 48.00 48.35 46.55 46.85 0.2M
2022-09-05 50.00 50.00 47.80 47.90 0.2M
2022-09-02 50.50 50.50 50.10 50.30 0.1M
2022-09-01 50.50 50.90 50.30 50.50 0.1M
2022-08-31 50.90 51.00 50.50 50.60 0.1M
2022-08-30 50.50 51.40 50.50 51.00 0.1M
2022-08-29 50.80 51.00 50.20 50.80 0.2M
2022-08-26 52.70 53.10 51.60 51.80 0.2M
2022-08-25 52.50 53.80 52.00 52.10 0.5M
2022-08-24 49.75 52.50 49.65 52.00 0.4M
2022-08-23 49.05 49.50 48.85 49.20 0.1M
2022-08-22 48.80 49.50 48.75 49.05 0.1M
2022-08-19 49.35 49.55 49.10 49.55 0.2M
2022-08-18 49.05 49.10 48.65 49.10 0.1M
2022-08-17 49.45 49.45 49.00 49.05 0.1M
2022-08-16 49.40 49.60 49.10 49.10 0.1M
2022-08-15 49.55 49.75 49.20 49.40 0.1M
2022-08-12 48.60 49.30 48.45 49.15 0.1M
2022-08-11 49.10 49.50 48.60 48.60 0.1M
2022-08-10 48.70 49.85 48.25 48.95 0.2M
2022-08-09 50.00 50.00 48.95 48.95 0.1M
2022-08-08 49.35 49.35 48.75 48.95 0.0M
2022-08-05 49.80 49.80 49.00 49.05 0.1M
2022-08-04 50.00 50.00 48.00 49.05 0.1M
2022-08-03 49.80 49.80 49.00 49.75 0.0M
2022-08-02 49.50 50.00 48.75 49.80 0.0M
2022-08-01 50.00 50.50 49.90 50.20 0.0M
2022-07-29 49.65 50.10 49.20 49.30 0.1M
2022-07-28 50.60 50.70 49.60 49.60 0.1M
2022-07-27 49.55 50.40 49.30 50.40 0.0M
2022-07-26 49.75 49.90 49.25 49.55 0.1M
2022-07-25 50.00 50.70 50.00 50.20 0.0M
2022-07-22 51.50 52.00 50.80 51.00 0.1M
2022-07-21 50.50 51.50 50.40 51.50 0.1M
2022-07-20 51.00 51.00 50.10 50.50 0.1M
2022-07-19 49.70 50.40 49.25 50.30 0.0M
2022-07-18 50.10 50.90 50.00 50.30 0.1M
2022-07-15 48.55 49.80 48.20 49.80 0.1M
2022-07-14 47.50 48.40 47.50 48.40 0.1M
2022-07-13 48.50 48.50 47.20 47.50 0.1M
2022-07-12 49.25 49.25 46.45 46.80 0.1M
2022-07-11 51.50 51.50 49.25 49.25 0.1M
2022-07-08 49.35 51.00 49.35 50.30 0.1M
2022-07-07 47.70 49.30 47.70 49.20 0.3M
2022-07-06 50.00 50.10 47.00 47.70 0.1M
2022-07-05 50.60 50.60 49.00 50.50 0.1M
2022-07-04 49.20 50.60 49.00 49.90 0.1M
2022-07-01 52.60 52.60 49.30 49.30 0.4M
2022-06-30 54.10 54.10 52.00 52.50 0.2M
2022-06-29 54.30 54.70 53.80 54.10 0.1M
2022-06-28 57.30 57.30 54.10 54.70 0.2M
2022-06-27 56.10 57.50 56.10 57.40 0.2M
2022-06-24 54.40 55.80 54.40 55.40 0.2M
2022-06-23 54.50 55.30 53.00 54.50 0.1M
2022-06-22 56.90 56.90 54.10 54.50 0.1M
2022-06-21 55.50 55.90 54.00 55.80 0.2M
2022-06-20 57.70 57.70 53.00 53.10 0.4M
2022-06-17 58.90 58.90 57.60 57.70 0.2M
2022-06-16 60.50 60.80 59.00 59.00 0.2M
2022-06-15 59.00 60.90 59.00 60.80 0.2M
2022-06-14 59.20 59.30 58.10 58.80 0.2M
2022-06-13 60.90 60.90 59.20 59.60 0.2M
2022-06-10 60.50 60.70 60.10 60.40 0.1M
2022-06-09 62.40 62.40 60.80 60.90 0.3M
2022-06-08 63.20 63.30 61.80 62.00 0.4M
2022-06-07 62.80 63.40 62.70 63.20 0.2M
2022-06-06 64.50 64.50 63.60 64.00 0.1M
2022-06-02 65.20 65.20 64.40 64.80 0.1M
2022-06-01 64.80 65.60 64.40 65.10 0.2M
2022-05-31 64.40 64.80 64.00 64.70 0.2M
2022-05-30 66.10 66.10 64.10 64.30 0.8M
2022-05-27 66.90 67.00 66.20 66.40 0.5M
2022-05-26 71.20 72.90 71.20 72.20 0.5M
2022-05-25 71.10 71.30 70.50 71.10 0.2M
2022-05-24 71.00 71.70 70.50 70.80 0.2M
2022-05-23 71.20 71.50 70.90 71.00 0.2M
2022-05-20 71.90 71.90 71.10 71.10 0.2M
2022-05-19 71.20 71.70 71.00 71.60 0.0M
2022-05-18 72.70 72.70 71.70 71.70 0.1M
2022-05-17 71.50 72.50 71.50 72.20 0.1M
2022-05-16 71.20 71.70 70.50 71.40 0.1M
2022-05-13 69.70 71.00 69.50 70.40 0.1M
2022-05-12 70.40 70.90 70.00 70.20 0.1M
2022-05-11 71.30 72.00 70.70 70.80 0.1M
2022-05-10 69.70 71.90 69.70 71.30 0.1M
2022-05-09 72.00 72.20 70.50 70.60 0.1M
2022-05-06 72.50 73.50 72.00 73.00 0.1M
2022-05-05 73.40 74.00 73.20 73.50 0.1M
2022-05-04 72.10 73.40 72.10 73.00 0.2M
2022-05-03 69.50 72.30 69.50 72.00 0.1M
2022-04-29 69.90 70.80 69.90 70.20 0.1M
2022-04-28 68.20 69.60 67.60 69.60 0.1M
2022-04-27 68.00 68.10 66.00 67.50 0.2M
2022-04-25 72.50 72.50 69.40 69.50 0.2M
2022-04-22 72.60 72.60 71.70 72.60 0.0M
2022-04-21 72.80 73.10 72.30 72.80 0.0M
2022-04-20 72.40 72.60 72.00 72.30 0.1M
2022-04-19 71.50 72.40 71.50 72.30 0.1M
2022-04-18 72.00 72.00 70.40 71.20 0.1M
2022-04-15 72.20 72.30 71.30 72.20 0.1M
2022-04-14 73.20 73.20 72.20 72.60 0.1M
2022-04-13 72.10 73.20 71.90 73.20 0.1M
2022-04-12 70.70 72.50 70.70 72.30 0.1M
2022-04-11 72.90 72.90 71.30 72.30 0.3M
2022-04-08 73.30 73.40 72.60 72.90 0.2M
2022-04-07 73.60 74.20 73.00 73.10 0.2M
2022-04-06 74.20 74.50 74.00 74.20 0.1M
2022-04-01 75.50 75.50 74.80 75.00 0.1M
2022-03-31 76.20 76.20 74.60 75.90 0.2M
2022-03-30 75.70 76.70 75.00 75.20 0.4M
2022-03-29 75.00 75.20 74.30 75.20 0.2M
2022-03-28 75.30 75.30 74.00 74.30 0.2M
2022-03-25 76.80 76.80 75.00 75.30 0.2M
2022-03-24 76.10 76.40 75.80 76.40 0.2M
2022-03-23 75.60 77.10 75.60 76.20 0.2M
2022-03-22 74.40 75.90 74.40 75.50 0.2M
2022-03-21 77.70 77.70 75.10 75.50 0.7M
2022-03-18 76.90 79.50 76.90 77.90 1.5M
2022-03-17 74.40 76.20 72.90 76.00 0.9M
2022-03-16 78.50 78.60 72.30 74.20 1.4M
2022-03-15 79.60 79.70 79.20 79.50 1.2M
2022-03-14 79.50 79.80 79.40 79.70 1.1M
2022-03-11 79.00 79.50 79.00 79.40 0.9M
2022-03-10 79.10 79.10 78.80 79.00 1.0M
2022-03-09 78.80 78.90 78.50 78.70 1.4M
2022-03-08 79.00 79.00 78.20 78.60 2.4M
2022-03-07 79.40 79.40 78.80 79.00 1.3M
2022-03-04 79.40 79.70 79.30 79.40 0.7M
2022-03-03 79.30 79.50 79.20 79.40 0.9M
2022-03-02 78.90 79.10 78.80 79.00 0.6M
2022-03-01 78.90 79.00 78.70 79.00 0.9M
2022-02-25 78.60 78.70 78.40 78.60 0.9M
2022-02-24 78.90 79.10 78.20 78.40 1.8M
2022-02-23 79.00 79.10 78.70 79.10 1.2M
2022-02-22 78.90 79.00 78.40 78.70 2.4M
2022-02-21 78.90 79.00 78.60 78.90 1.5M
2022-02-18 78.50 78.80 78.50 78.70 2.3M
2022-02-17 78.30 79.10 78.20 78.60 4.9M
2022-02-16 77.50 78.00 77.40 78.00 14.7M
2022-02-15 75.30 75.30 75.30 75.30 1.2M
2022-02-14 67.90 68.50 67.70 68.50 0.8M
2022-02-11 67.70 68.40 67.50 67.90 0.4M
2022-02-10 68.70 68.70 67.40 67.80 0.4M
2022-02-09 67.00 68.50 66.90 68.00 0.7M
2022-02-08 64.90 67.00 64.80 67.00 0.7M
2022-02-07 64.70 64.70 63.50 64.70 0.3M
2022-01-26 64.20 64.50 63.40 64.20 0.2M
2022-01-25 64.50 64.80 63.40 63.60 0.3M
2022-01-24 65.00 65.00 63.20 64.50 0.3M
2022-01-21 65.60 65.60 64.70 65.10 0.3M
2022-01-20 64.90 66.00 64.90 66.00 0.1M
2022-01-19 65.80 66.20 65.50 65.50 0.2M
2022-01-18 66.30 67.10 65.80 65.90 0.3M
2022-01-17 65.10 66.40 65.00 66.40 0.4M
2022-01-14 63.50 64.90 62.80 64.80 0.5M
2022-01-13 65.00 65.00 64.10 64.30 0.4M
2022-01-12 66.20 66.40 64.60 64.90 0.4M
2022-01-11 66.80 66.80 65.60 65.90 0.4M
2022-01-10 65.40 66.90 65.10 66.40 0.6M
2022-01-07 67.00 67.00 65.00 65.40 1.2M
2022-01-06 68.30 68.30 67.10 67.70 0.3M
2022-01-05 70.00 70.00 68.10 68.40 0.6M
2022-01-04 71.10 71.10 69.50 69.70 1.5M
2022-01-03 68.80 71.20 68.80 70.20 2.8M