Chang Type Industrial Co Ltd (1541)

1541
🏛️ 대만 →
25.65
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
2021-12-30 44.00 44.00 43.50 43.85 0.0M
2021-12-29 44.00 44.00 44.00 44.00 0.0M
2021-12-28 43.40 43.50 43.40 43.50 0.0M
2021-12-27 42.85 43.85 42.85 43.40 0.0M
2021-12-24 43.55 43.55 43.55 43.55 0.0M
2021-12-23 43.45 44.15 43.45 43.50 0.0M
2021-12-22 43.15 43.35 43.15 43.35 0.0M
2021-12-21 44.00 44.00 44.00 44.00 0.0M
2021-12-20 43.50 43.50 43.50 43.50 0.0M
2021-12-17 43.65 43.95 43.50 43.50 0.0M
2021-12-16 43.95 43.95 43.95 43.95 0.0M
2021-12-15 43.95 43.95 43.95 43.95 0.0M
2021-12-14 44.00 44.00 42.45 43.45 0.0M
2021-12-13 44.00 44.00 43.50 43.50 0.0M
2021-12-10 44.00 44.00 44.00 44.00 0.0M
2021-12-09 43.50 43.50 43.50 43.50 0.0M
2021-12-08 43.65 44.00 43.50 43.50 0.0M
2021-12-07 43.10 43.85 43.10 43.65 0.0M
2021-12-06 43.15 43.15 43.10 43.10 0.0M
2021-12-03 43.20 43.20 43.20 43.20 0.0M
2021-12-02 43.00 43.20 43.00 43.20 0.0M
2021-12-01 43.00 43.00 43.00 43.00 0.0M
2021-11-30 42.10 43.95 42.10 42.95 0.0M
2021-11-29 42.10 42.10 42.00 42.10 0.0M
2021-11-26 43.10 43.10 43.00 43.00 0.0M
2021-11-25 43.00 43.00 43.00 43.00 0.0M
2021-11-24 43.05 43.05 43.00 43.00 0.0M
2021-11-23 43.35 43.40 43.30 43.30 0.0M
2021-11-22 43.50 43.55 43.50 43.55 0.0M
2021-11-19 43.75 44.00 43.65 43.65 0.0M
2021-11-18 43.50 43.70 43.35 43.70 0.0M
2021-11-17 43.90 43.90 43.75 43.80 0.0M
2021-11-16 44.25 44.25 43.90 44.00 0.0M
2021-11-15 45.20 45.20 44.50 44.50 0.0M
2021-11-12 44.95 45.60 44.50 44.50 0.0M
2021-11-11 44.80 45.95 44.00 44.95 0.1M
2021-11-10 43.55 44.00 43.50 44.00 0.0M
2021-11-09 43.90 44.00 43.90 44.00 0.0M
2021-11-08 43.75 44.15 43.70 44.15 0.0M
2021-11-05 44.00 44.00 43.00 43.60 0.0M
2021-11-04 42.55 42.70 42.50 42.60 0.0M
2021-11-03 42.50 42.50 42.50 42.50 0.0M
2021-11-02 42.40 42.40 42.35 42.35 0.0M
2021-11-01 42.30 42.95 42.30 42.95 0.0M
2021-10-29 42.80 43.35 42.50 43.00 0.0M
2021-10-28 43.00 43.90 43.00 43.20 0.0M
2021-10-27 43.30 43.30 43.00 43.00 0.0M
2021-10-26 42.15 43.20 42.15 43.20 0.0M
2021-10-25 42.00 42.00 41.70 42.00 0.0M
2021-10-22 43.00 43.00 42.50 42.50 0.0M
2021-10-21 43.35 43.50 43.00 43.20 0.0M
2021-10-20 44.30 44.30 43.30 43.30 0.0M
2021-10-19 44.30 44.30 44.30 44.30 0.0M
2021-10-18 43.20 43.50 43.20 43.50 0.0M
2021-10-15 43.60 43.60 42.95 43.20 0.0M
2021-10-14 42.00 42.15 41.75 42.15 0.0M
2021-10-13 41.30 42.45 41.30 41.85 0.0M
2021-10-12 44.00 44.00 42.20 42.50 0.0M
2021-10-08 46.00 46.00 44.30 44.50 0.1M
2021-10-07 48.70 50.20 48.00 49.10 0.2M
2021-10-06 48.00 48.20 47.50 47.70 0.1M
2021-10-05 47.85 48.00 47.20 48.00 0.0M
2021-10-04 48.15 48.90 47.85 47.85 0.0M
2021-10-01 48.80 49.15 47.70 48.10 0.1M
2021-09-30 48.75 49.50 48.70 48.80 0.1M
2021-09-29 48.35 48.85 48.20 48.80 0.1M
2021-09-28 48.35 48.45 48.00 48.40 0.0M
2021-09-27 47.95 48.40 47.95 48.30 0.1M
2021-09-24 46.70 47.45 46.70 47.45 0.0M
2021-09-23 46.00 46.70 46.00 46.70 0.0M
2021-09-17 46.40 46.70 46.40 46.40 0.0M
2021-09-16 46.30 46.40 46.25 46.40 0.0M
2021-09-15 45.70 46.20 45.70 46.20 0.0M
2021-09-14 46.40 46.40 45.90 45.90 0.0M
2021-09-13 46.50 46.50 46.05 46.25 0.0M
2021-09-10 45.80 45.80 45.35 45.35 0.0M
2021-09-09 45.55 45.60 45.55 45.60 0.0M
2021-09-08 45.20 45.95 45.10 45.10 0.0M
2021-09-07 45.25 45.25 45.20 45.20 0.0M
2021-09-06 45.50 45.90 45.30 45.90 0.0M
2021-09-03 45.30 45.45 45.05 45.45 0.0M
2021-09-02 44.80 45.00 44.80 45.00 0.0M
2021-09-01 45.60 45.60 44.50 45.00 0.0M
2021-08-31 45.10 45.25 43.65 44.60 0.0M
2021-08-30 45.00 45.15 45.00 45.15 0.0M
2021-08-27 44.50 44.90 42.70 44.80 0.0M
2021-08-26 42.60 44.25 42.60 44.20 0.0M
2021-08-25 43.25 43.25 42.30 42.40 0.0M
2021-08-24 42.20 43.25 42.00 43.25 0.0M
2021-08-23 43.70 43.70 41.85 42.50 0.1M
2021-08-20 41.90 42.60 41.90 41.90 0.0M
2021-08-19 41.90 41.90 41.40 41.90 0.0M
2021-08-18 41.50 42.45 41.50 41.90 0.1M
2021-08-17 44.25 44.30 42.65 42.70 0.1M
2021-08-16 45.10 45.10 44.30 44.35 0.0M
2021-08-13 44.60 44.65 44.50 44.50 0.0M
2021-08-12 47.40 47.40 44.50 44.75 0.1M
2021-08-11 47.30 47.30 46.10 46.10 0.1M
2021-08-10 47.30 47.75 47.05 47.30 0.0M
2021-08-09 47.20 47.20 47.00 47.20 0.0M
2021-08-06 48.00 48.00 47.00 47.20 0.2M
2021-08-05 48.75 49.20 48.50 49.20 0.0M
2021-08-04 48.70 48.90 48.60 48.75 0.0M
2021-08-03 49.05 49.30 48.60 49.20 0.0M
2021-08-02 49.20 49.65 49.00 49.15 0.0M
2021-07-30 49.50 49.75 48.80 49.05 0.0M
2021-07-29 49.20 49.50 49.05 49.50 0.0M
2021-07-28 49.15 50.00 49.15 49.20 0.0M
2021-07-27 49.85 49.90 49.85 49.85 0.0M
2021-07-26 50.40 50.40 49.70 49.85 0.0M
2021-07-23 49.95 49.95 49.25 49.85 0.0M
2021-07-22 49.60 49.80 49.20 49.20 0.0M
2021-07-21 49.20 49.50 49.05 49.50 0.0M
2021-07-20 49.30 49.55 49.00 49.00 0.0M
2021-07-19 49.60 49.60 49.60 49.60 0.0M
2021-07-16 49.90 50.40 49.75 50.00 0.0M
2021-07-15 49.80 50.10 49.70 49.90 0.0M
2021-07-14 49.80 50.40 49.80 50.10 0.0M
2021-07-13 50.40 50.40 50.10 50.20 0.1M
2021-07-12 50.40 51.00 50.40 50.40 0.1M
2021-07-09 50.60 51.70 50.40 50.40 0.0M
2021-07-08 50.50 51.10 50.50 51.10 0.0M
2021-07-07 50.50 50.90 50.00 50.50 0.0M
2021-07-06 51.00 51.00 50.50 50.50 0.0M
2021-07-05 50.60 51.50 50.60 50.90 0.1M
2021-07-02 50.20 50.90 50.20 50.60 0.0M
2021-07-01 50.60 51.70 50.20 50.40 0.0M
2021-06-30 51.30 51.30 51.00 51.00 0.0M
2021-06-29 51.40 51.40 50.60 51.30 0.0M
2021-06-28 51.80 51.80 51.20 51.50 0.0M
2021-06-25 51.20 51.70 51.00 51.70 0.0M
2021-06-24 50.40 51.20 50.40 51.20 0.1M
2021-06-23 50.70 51.10 50.40 51.10 0.0M
2021-06-22 50.40 51.40 50.00 50.70 0.0M
2021-06-21 50.20 50.70 49.55 50.40 0.1M
2021-06-18 51.00 51.20 49.80 50.00 0.0M
2021-06-17 50.10 50.10 50.00 50.10 0.0M
2021-06-16 50.00 50.10 49.20 49.55 0.0M
2021-06-15 50.00 50.40 50.00 50.00 0.0M
2021-06-11 50.40 50.50 49.70 50.00 0.1M
2021-06-10 51.70 52.80 50.20 50.40 0.2M
2021-06-09 48.15 51.80 47.40 51.80 0.1M
2021-06-08 47.55 47.55 47.25 47.35 0.0M
2021-06-07 48.45 48.45 47.00 47.50 0.0M
2021-06-04 49.05 49.15 48.45 48.45 0.0M
2021-06-03 49.00 49.95 48.90 49.65 0.1M
2021-06-02 50.00 50.30 48.95 48.95 0.1M
2021-06-01 50.00 50.00 49.25 49.50 0.0M
2021-05-31 49.80 50.80 49.00 49.50 0.0M
2021-05-28 50.80 50.80 49.50 49.80 0.0M
2021-05-27 49.60 49.80 49.05 49.45 0.0M
2021-05-26 49.85 50.00 49.15 49.95 0.0M
2021-05-25 50.20 50.30 49.20 49.85 0.1M
2021-05-24 48.35 49.80 48.00 49.50 0.0M
2021-05-21 48.00 48.35 47.60 48.35 0.0M
2021-05-20 47.70 47.80 46.95 47.25 0.0M
2021-05-19 47.90 48.15 46.85 47.95 0.1M
2021-05-18 43.35 47.95 43.35 47.50 0.1M
2021-05-17 44.10 46.80 44.10 44.20 0.1M
2021-05-14 46.40 49.00 46.40 47.95 0.1M
2021-05-13 45.00 48.00 45.00 46.35 0.1M
2021-05-12 50.10 51.30 46.60 47.55 0.2M
2021-05-11 53.00 53.10 51.50 51.50 0.2M
2021-05-10 54.30 54.30 53.30 53.80 0.2M
2021-05-07 54.00 55.60 53.60 53.90 0.3M
2021-05-06 57.30 57.30 55.00 55.30 0.1M
2021-05-05 54.80 56.70 54.80 56.50 0.1M
2021-05-04 57.60 57.60 54.30 55.50 0.1M
2021-05-03 57.60 57.60 55.90 55.90 0.1M
2021-04-29 59.00 59.00 57.50 57.60 0.1M
2021-04-28 59.20 59.20 58.20 58.50 0.1M
2021-04-27 59.90 59.90 58.80 59.20 0.1M
2021-04-26 59.20 60.00 58.70 59.30 0.2M
2021-04-23 59.70 59.90 58.00 59.00 0.3M
2021-04-22 63.20 63.50 58.60 59.90 0.6M
2021-04-21 65.20 66.00 63.20 63.20 0.3M
2021-04-20 70.50 70.60 65.20 65.20 0.7M
2021-04-19 65.50 69.80 65.50 69.80 2.0M
2021-04-16 59.40 63.50 59.40 63.50 0.9M
2021-04-15 55.90 58.50 55.90 57.80 0.1M
2021-04-14 57.60 57.80 55.00 55.90 0.1M
2021-04-13 59.00 59.00 58.00 58.00 0.1M
2021-04-12 59.30 59.30 58.00 58.00 0.1M
2021-04-09 58.60 59.30 57.60 59.30 0.2M
2021-04-08 57.50 58.40 57.40 57.80 0.1M
2021-04-07 57.00 57.80 57.00 57.50 0.1M
2021-04-06 58.50 58.50 56.40 56.70 0.1M
2021-04-01 56.40 58.40 56.10 58.20 0.2M
2021-03-31 56.30 56.30 55.20 55.80 0.2M
2021-03-30 58.30 58.80 55.00 55.90 0.5M
2021-03-29 59.70 60.40 59.00 59.00 0.2M
2021-03-26 58.80 59.80 57.80 59.30 0.2M
2021-03-25 60.00 60.00 58.60 58.80 0.2M
2021-03-24 59.40 61.00 59.00 59.80 0.5M
2021-03-23 57.50 59.00 57.10 58.40 0.4M
2021-03-22 55.50 57.00 55.50 57.00 0.1M
2021-03-19 55.40 55.80 54.70 55.30 0.1M
2021-03-18 55.50 55.90 55.20 55.40 0.1M
2021-03-17 55.50 55.60 55.10 55.20 0.0M
2021-03-16 54.70 56.80 54.70 55.20 0.2M
2021-03-15 54.50 54.90 54.10 54.80 0.0M
2021-03-12 53.80 55.30 53.80 54.20 0.2M
2021-03-11 53.50 54.00 53.10 53.50 0.1M
2021-03-10 53.30 53.60 53.00 53.10 0.1M
2021-03-09 53.60 53.60 52.90 53.30 0.0M
2021-03-08 53.30 53.60 52.90 53.00 0.1M
2021-03-05 53.00 53.30 53.00 53.20 0.0M
2021-03-04 52.80 54.00 52.70 53.50 0.1M
2021-03-03 52.90 53.40 52.90 53.10 0.0M
2021-03-02 52.80 53.60 52.60 52.60 0.0M
2021-02-26 53.30 53.30 52.70 52.80 0.0M
2021-02-25 54.20 54.30 53.60 53.80 0.0M
2021-02-24 55.00 55.00 54.10 54.10 0.0M
2021-02-23 53.60 55.00 53.60 54.20 0.1M
2021-02-22 53.00 55.20 53.00 54.00 0.1M
2021-02-19 52.60 53.10 52.00 53.10 0.0M
2021-02-18 53.10 53.80 53.10 53.30 0.0M
2021-02-17 52.10 53.60 52.10 53.10 0.1M
2021-02-05 54.00 54.40 53.30 53.60 0.0M
2021-02-04 53.90 54.90 53.60 53.60 0.0M
2021-02-03 54.60 54.70 53.50 54.10 0.0M
2021-02-02 55.00 55.00 54.20 54.70 0.1M
2021-02-01 54.60 56.10 54.10 54.40 0.1M
2021-01-29 54.00 57.80 54.00 54.60 0.4M
2021-01-28 52.00 53.70 52.00 53.70 0.1M
2021-01-27 52.00 52.30 52.00 52.10 0.0M
2021-01-26 52.10 52.60 51.70 51.70 0.0M
2021-01-25 51.60 52.20 51.50 52.20 0.0M
2021-01-22 51.30 51.50 51.10 51.50 0.0M
2021-01-21 51.40 52.20 51.30 51.30 0.0M
2021-01-20 52.80 52.80 51.20 51.40 0.1M
2021-01-19 53.60 53.60 52.10 52.90 0.1M
2021-01-18 53.50 53.90 52.00 53.40 0.1M
2021-01-15 53.40 53.90 51.90 53.90 0.1M
2021-01-14 54.30 54.30 53.50 53.90 0.0M
2021-01-13 54.00 54.10 53.40 54.10 0.1M
2021-01-12 55.60 55.60 53.60 53.60 0.1M
2021-01-11 57.70 58.00 54.60 55.30 0.2M
2021-01-08 53.20 53.50 53.10 53.40 0.1M
2021-01-07 53.30 53.40 53.00 53.00 0.0M
2021-01-06 54.10 54.10 53.20 53.20 0.0M
2021-01-05 53.40 54.00 53.40 53.50 0.0M
2021-01-04 55.20 55.20 53.30 53.40 0.1M