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
2022-12-30 33.25 33.95 33.25 33.50 0.0M
2022-12-29 33.30 33.40 33.15 33.35 0.0M
2022-12-28 34.00 34.10 33.40 33.40 0.0M
2022-12-27 34.00 34.10 33.70 34.10 0.0M
2022-12-26 33.90 33.90 33.70 33.70 0.0M
2022-12-23 33.60 34.00 33.60 34.00 0.0M
2022-12-22 33.95 33.95 33.55 33.75 0.0M
2022-12-21 33.70 34.00 33.50 33.70 0.0M
2022-12-20 33.75 34.00 32.85 33.40 0.0M
2022-12-19 34.05 34.30 34.00 34.00 0.0M
2022-12-16 33.90 34.50 33.65 34.00 0.0M
2022-12-15 34.75 34.75 34.30 34.35 0.0M
2022-12-14 34.20 34.80 34.20 34.25 0.0M
2022-12-13 34.20 34.30 34.10 34.15 0.0M
2022-12-12 35.25 35.25 34.10 34.20 0.0M
2022-12-09 34.50 34.60 34.40 34.40 0.0M
2022-12-08 34.75 35.40 34.45 34.55 0.0M
2022-12-07 34.90 34.90 34.50 34.50 0.0M
2022-12-06 35.10 35.15 34.65 34.80 0.0M
2022-12-05 34.50 35.00 34.50 35.00 0.1M
2022-12-02 34.90 35.05 34.40 34.45 0.0M
2022-12-01 35.05 35.05 34.40 34.90 0.0M
2022-11-30 33.90 34.45 33.90 34.45 0.0M
2022-11-29 34.00 34.00 33.35 33.90 0.0M
2022-11-28 34.20 34.65 34.20 34.20 0.0M
2022-11-25 34.40 34.80 34.20 34.60 0.1M
2022-11-24 34.10 34.10 33.70 33.90 0.0M
2022-11-23 33.70 34.30 33.00 33.50 0.0M
2022-11-22 33.00 33.70 33.00 33.70 0.0M
2022-11-21 32.10 33.20 32.10 33.00 0.0M
2022-11-18 33.35 33.45 33.10 33.20 0.0M
2022-11-17 33.50 34.10 33.50 33.60 0.0M
2022-11-16 33.90 34.00 33.50 33.50 0.0M
2022-11-15 34.10 34.15 33.50 33.65 0.1M
2022-11-14 34.20 34.50 34.05 34.30 0.0M
2022-11-11 34.30 34.30 34.00 34.05 0.0M
2022-11-10 34.60 34.60 34.00 34.20 0.0M
2022-11-09 33.90 34.25 33.90 34.20 0.1M
2022-11-08 34.00 34.20 33.80 33.80 0.0M
2022-11-07 33.60 34.20 33.25 34.00 0.1M
2022-11-04 31.95 33.90 31.95 33.55 0.1M
2022-11-03 31.55 31.60 31.10 31.60 0.0M
2022-11-02 31.55 32.40 31.55 31.60 0.0M
2022-11-01 31.45 31.45 31.25 31.25 0.0M
2022-10-31 30.75 30.75 30.75 30.75 0.0M
2022-10-28 30.80 30.90 30.60 30.60 0.0M
2022-10-27 31.00 31.10 30.80 30.80 0.0M
2022-10-26 31.35 31.35 30.70 30.70 0.0M
2022-10-25 30.95 30.95 30.30 30.85 0.0M
2022-10-24 30.65 31.20 30.65 31.05 0.0M
2022-10-21 31.00 31.20 30.30 30.65 0.0M
2022-10-20 30.90 31.00 30.90 30.95 0.0M
2022-10-19 30.70 30.90 30.60 30.90 0.0M
2022-10-18 30.55 30.70 30.50 30.70 0.0M
2022-10-17 30.65 30.70 30.00 30.20 0.0M
2022-10-14 30.00 31.45 30.00 31.30 0.0M
2022-10-13 30.75 31.00 29.40 29.40 0.1M
2022-10-12 30.30 30.75 30.15 30.75 0.0M
2022-10-11 30.50 30.65 30.25 30.60 0.0M
2022-10-07 32.05 32.05 31.50 31.75 0.0M
2022-10-06 31.70 32.50 31.70 32.30 0.0M
2022-10-05 32.20 32.50 32.00 32.05 0.0M
2022-10-04 32.45 32.45 31.90 32.10 0.0M
2022-10-03 31.00 32.80 31.00 31.85 0.1M
2022-09-30 29.75 30.90 29.75 30.75 0.0M
2022-09-29 30.40 31.50 30.40 31.00 0.0M
2022-09-28 32.30 32.50 29.75 30.30 0.2M
2022-09-27 32.10 32.85 32.10 32.85 0.0M
2022-09-26 34.35 34.35 32.40 32.50 0.1M
2022-09-23 35.30 35.30 34.75 34.80 0.0M
2022-09-22 35.00 35.40 34.70 35.40 0.0M
2022-09-21 35.60 35.75 35.20 35.25 0.0M
2022-09-20 35.10 36.30 35.10 35.80 0.1M
2022-09-19 34.90 35.95 34.70 35.10 0.0M
2022-09-16 34.85 35.30 34.85 35.05 0.0M
2022-09-15 35.15 35.75 35.15 35.55 0.0M
2022-09-14 35.00 35.55 34.90 35.55 0.1M
2022-09-13 36.00 36.10 35.30 35.35 0.1M
2022-09-12 35.50 36.20 35.50 35.95 0.0M
2022-09-08 34.95 35.80 34.95 35.70 0.1M
2022-09-07 34.20 35.00 34.20 34.80 0.1M
2022-09-06 35.95 36.00 34.90 35.05 0.1M
2022-09-05 36.80 36.80 35.30 35.40 0.1M
2022-09-02 36.35 36.70 36.05 36.30 0.1M
2022-09-01 37.30 37.30 36.45 36.55 0.1M
2022-08-31 37.60 37.60 37.20 37.45 0.0M
2022-08-30 37.75 37.80 37.35 37.60 0.0M
2022-08-29 38.25 38.25 37.10 37.55 0.1M
2022-08-26 39.25 39.25 38.55 38.65 0.1M
2022-08-25 38.90 39.05 38.60 38.95 0.1M
2022-08-24 40.80 41.75 40.70 41.40 0.3M
2022-08-23 41.55 41.55 40.50 40.75 0.1M
2022-08-22 41.45 42.00 41.00 41.55 0.2M
2022-08-19 41.15 41.90 40.50 41.50 0.4M
2022-08-18 41.80 43.25 41.15 41.15 0.7M
2022-08-17 39.55 43.35 39.55 41.90 1.0M
2022-08-16 38.55 39.70 38.55 39.55 0.4M
2022-08-15 39.00 39.35 38.40 38.70 0.3M
2022-08-12 37.70 38.20 37.30 38.00 0.2M
2022-08-11 39.20 39.20 37.25 37.70 0.3M
2022-08-10 37.20 38.40 37.20 38.15 0.3M
2022-08-09 35.90 37.30 35.90 37.20 0.1M
2022-08-08 36.60 36.60 35.30 36.45 0.1M
2022-08-05 35.45 37.95 35.45 37.05 0.3M
2022-08-04 35.00 35.35 34.60 35.25 0.1M
2022-08-03 35.00 35.40 34.80 35.05 0.1M
2022-08-02 35.90 35.90 34.75 35.25 0.1M
2022-08-01 35.30 36.60 35.30 36.30 0.1M
2022-07-29 35.50 35.90 35.25 35.30 0.1M
2022-07-28 36.00 36.30 35.35 35.35 0.1M
2022-07-27 36.50 37.05 35.50 35.70 0.1M
2022-07-26 36.10 38.70 36.00 36.35 0.4M
2022-07-25 35.85 36.40 35.30 35.80 0.1M
2022-07-22 35.60 36.25 35.60 36.05 0.1M
2022-07-21 35.35 36.10 34.95 36.00 0.1M
2022-07-20 36.10 36.50 35.50 35.60 0.1M
2022-07-19 35.70 36.05 35.10 35.70 0.1M
2022-07-18 35.65 36.00 35.40 36.00 0.1M
2022-07-15 35.35 35.80 34.90 35.35 0.1M
2022-07-14 35.00 35.80 34.75 35.70 0.1M
2022-07-13 34.20 36.00 34.20 35.00 0.2M
2022-07-12 36.40 36.40 33.80 34.05 0.3M
2022-07-11 37.35 37.70 36.70 37.30 0.1M
2022-07-08 38.05 38.70 37.20 37.45 0.2M
2022-07-07 36.80 38.30 35.75 37.95 0.2M
2022-07-06 37.80 38.10 36.00 36.50 0.5M
2022-07-05 38.75 38.85 36.90 37.65 0.5M
2022-07-04 38.70 39.25 36.50 37.90 0.3M
2022-07-01 41.40 42.30 38.70 38.70 0.4M
2022-06-30 43.25 43.45 41.50 41.65 0.4M
2022-06-29 42.55 44.55 42.50 43.90 0.3M
2022-06-28 44.20 44.40 42.80 42.80 0.2M
2022-06-27 44.25 45.50 43.80 43.90 0.3M
2022-06-24 44.45 45.00 43.70 43.70 0.4M
2022-06-23 43.50 44.80 42.40 44.35 0.6M
2022-06-22 46.30 46.55 43.30 43.30 0.4M
2022-06-21 45.95 48.25 45.95 46.75 0.5M
2022-06-20 48.90 49.45 45.70 45.95 0.4M
2022-06-17 49.80 50.00 48.30 48.85 0.2M
2022-06-16 52.60 53.10 49.55 49.60 0.6M
2022-06-15 50.70 52.50 49.35 52.50 0.7M
2022-06-14 50.70 50.80 48.80 50.70 0.8M
2022-06-13 52.20 53.10 51.20 51.20 1.3M
2022-06-10 57.40 58.30 56.00 56.80 1.4M
2022-06-09 57.60 58.80 56.80 58.00 2.0M
2022-06-08 56.60 58.90 55.80 57.60 3.2M
2022-06-07 57.80 57.90 55.30 55.40 2.0M
2022-06-06 57.00 60.40 56.30 58.10 7.9M
2022-06-02 50.50 55.00 50.50 55.00 2.8M
2022-06-01 50.60 51.00 49.95 50.00 0.5M
2022-05-31 53.30 53.30 49.80 49.95 0.9M
2022-05-30 54.00 55.00 52.40 52.60 1.3M
2022-05-27 52.00 55.90 51.50 53.00 3.5M
2022-05-26 48.90 53.00 48.60 53.00 2.8M
2022-05-25 51.90 53.50 47.65 48.20 1.8M
2022-05-24 46.50 50.40 46.45 50.40 0.9M
2022-05-23 45.10 46.30 45.10 45.85 0.0M
2022-05-20 44.20 45.00 44.20 44.85 0.0M
2022-05-19 45.00 45.00 43.65 45.00 0.0M
2022-05-18 45.50 45.70 45.00 45.45 0.1M
2022-05-17 45.30 47.80 45.30 45.65 0.2M
2022-05-16 44.55 44.60 44.40 44.40 0.0M
2022-05-13 44.20 45.70 44.20 44.40 0.1M
2022-05-12 43.15 43.80 43.15 43.60 0.0M
2022-05-11 43.70 44.20 43.00 43.60 0.1M
2022-05-10 44.00 44.85 43.20 44.70 0.0M
2022-05-09 46.75 46.75 43.85 43.90 0.1M
2022-05-06 48.55 49.20 46.60 46.90 0.4M
2022-05-05 48.95 49.35 47.05 47.90 0.2M
2022-05-04 46.00 47.85 46.00 47.00 0.3M
2022-05-03 43.50 45.50 43.50 44.85 0.1M
2022-04-29 44.05 45.60 43.70 43.70 0.1M
2022-04-26 43.20 44.35 43.15 43.65 0.1M
2022-04-22 51.00 51.00 47.10 47.55 0.7M
2022-04-21 51.90 52.10 51.00 52.10 0.7M
2022-04-20 43.90 47.45 43.90 47.45 0.3M
2022-04-19 43.75 43.75 42.70 43.15 0.0M
2022-04-18 42.80 43.00 42.40 42.40 0.0M
2022-04-15 43.10 43.30 43.00 43.00 0.0M
2022-04-14 42.90 43.40 42.80 43.30 0.0M
2022-04-13 42.85 43.40 42.80 43.40 0.0M
2022-04-12 42.80 43.20 42.65 43.20 0.0M
2022-04-11 43.20 43.30 43.20 43.30 0.0M
2022-04-08 42.80 43.20 42.70 43.20 0.0M
2022-04-07 42.85 43.20 42.45 43.20 0.0M
2022-04-06 42.90 42.90 42.80 42.80 0.0M
2022-04-01 42.90 43.20 42.80 43.20 0.0M
2022-03-31 43.00 43.70 42.80 43.60 0.0M
2022-03-29 43.40 43.75 43.00 43.35 0.0M
2022-03-28 43.40 43.40 43.40 43.40 0.0M
2022-03-25 43.30 43.30 43.30 43.30 0.0M
2022-03-24 43.40 43.65 43.25 43.25 0.0M
2022-03-23 43.45 43.70 43.45 43.70 0.0M
2022-03-22 43.10 43.70 43.10 43.70 0.0M
2022-03-21 43.15 43.55 43.15 43.15 0.0M
2022-03-18 42.90 43.80 42.80 43.80 0.0M
2022-03-17 43.40 43.55 43.40 43.50 0.0M
2022-03-16 43.20 43.40 43.20 43.35 0.0M
2022-03-15 43.00 43.20 42.95 43.20 0.0M
2022-03-14 43.00 43.00 43.00 43.00 0.0M
2022-03-11 42.75 42.75 42.70 42.70 0.0M
2022-03-10 42.95 43.00 42.90 42.90 0.0M
2022-03-09 43.30 43.35 42.55 42.90 0.0M
2022-03-08 42.55 43.30 42.35 43.30 0.0M
2022-03-07 43.00 43.80 42.50 42.50 0.0M
2022-03-04 42.70 43.00 42.70 43.00 0.0M
2022-03-03 43.00 43.00 42.70 42.70 0.0M
2022-03-02 42.80 42.80 42.65 42.80 0.0M
2022-03-01 42.45 43.60 42.45 43.60 0.0M
2022-02-24 43.70 43.70 42.50 43.00 0.0M
2022-02-23 43.00 43.00 42.70 42.70 0.0M
2022-02-22 42.55 42.75 42.55 42.70 0.0M
2022-02-21 43.50 43.50 43.50 43.50 0.0M
2022-02-18 42.25 43.80 42.25 43.75 0.0M
2022-02-17 43.60 43.85 42.85 42.95 0.0M
2022-02-16 43.50 43.60 43.50 43.60 0.0M
2022-02-15 43.00 43.50 43.00 43.50 0.0M
2022-02-14 43.55 43.55 43.55 43.55 0.0M
2022-02-11 43.50 43.55 43.50 43.55 0.0M
2022-02-10 43.45 43.45 43.45 43.45 0.0M
2022-02-09 42.50 43.05 42.50 43.00 0.0M
2022-02-08 42.80 42.80 42.70 42.70 0.0M
2022-02-07 42.95 43.00 42.95 43.00 0.0M
2022-01-26 43.10 43.10 42.50 42.50 0.0M
2022-01-25 43.00 43.90 43.00 43.10 0.0M
2022-01-24 42.90 43.00 41.85 43.00 0.0M
2022-01-21 42.55 43.30 41.55 42.90 0.0M
2022-01-20 43.00 43.80 42.55 42.55 0.0M
2022-01-18 42.80 43.10 42.80 43.10 0.0M
2022-01-14 43.25 43.25 43.05 43.05 0.0M
2022-01-13 43.20 43.20 42.25 42.95 0.0M
2022-01-12 43.00 43.00 42.25 42.25 0.0M
2022-01-11 43.15 43.15 42.90 42.95 0.0M
2022-01-10 43.25 43.25 43.25 43.25 0.0M
2022-01-07 43.15 43.60 43.10 43.60 0.0M
2022-01-06 43.60 43.60 43.10 43.10 0.0M
2022-01-05 43.70 43.70 43.60 43.60 0.0M
2022-01-04 44.00 44.00 44.00 44.00 0.0M
2022-01-03 44.50 45.00 43.80 44.20 0.0M