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
2023-12-29 32.90 32.90 32.65 32.90 0.0M
2023-12-28 32.50 32.90 32.45 32.90 0.0M
2023-12-27 32.60 32.60 32.50 32.60 0.0M
2023-12-26 32.45 32.60 32.35 32.60 0.0M
2023-12-25 32.60 32.60 32.45 32.45 0.0M
2023-12-22 32.65 32.65 32.50 32.60 0.0M
2023-12-21 32.70 32.85 32.60 32.65 0.0M
2023-12-20 32.75 32.75 32.60 32.70 0.0M
2023-12-19 32.75 32.75 32.50 32.75 0.0M
2023-12-18 32.75 32.75 32.60 32.65 0.0M
2023-12-15 32.50 32.75 32.50 32.70 0.0M
2023-12-14 32.20 32.90 32.20 32.55 0.0M
2023-12-13 32.40 33.00 32.40 32.55 0.1M
2023-12-12 33.75 33.80 31.90 32.40 0.4M
2023-12-11 33.50 33.70 33.10 33.50 0.0M
2023-12-08 33.65 33.90 33.65 33.70 0.0M
2023-12-07 33.65 33.70 33.55 33.55 0.1M
2023-12-06 33.40 33.50 33.20 33.35 0.0M
2023-12-05 33.50 33.50 33.00 33.30 0.0M
2023-12-04 33.80 33.80 33.50 33.55 0.0M
2023-12-01 33.50 33.85 33.50 33.55 0.0M
2023-11-30 33.60 33.60 33.45 33.50 0.0M
2023-11-29 33.80 33.80 33.70 33.75 0.0M
2023-11-28 33.80 33.95 33.80 33.95 0.0M
2023-11-27 33.95 33.95 33.65 33.85 0.0M
2023-11-24 34.30 34.30 33.45 33.95 0.0M
2023-11-23 34.20 34.20 34.05 34.15 0.0M
2023-11-22 34.80 34.80 34.20 34.40 0.0M
2023-11-21 35.30 35.30 34.65 35.00 0.0M
2023-11-20 35.20 35.50 35.20 35.30 0.0M
2023-11-17 35.00 35.30 34.90 35.30 0.1M
2023-11-16 35.00 35.10 34.95 35.00 0.0M
2023-11-15 35.35 35.35 34.80 34.80 0.1M
2023-11-14 35.90 36.00 34.65 34.65 0.1M
2023-11-13 33.40 35.75 33.40 35.65 0.4M
2023-11-10 33.60 33.80 33.25 33.75 0.1M
2023-11-09 33.55 35.55 32.85 32.85 0.4M
2023-11-08 31.40 33.40 31.40 32.55 0.1M
2023-11-07 29.95 31.25 29.95 31.10 0.0M
2023-11-06 29.80 30.10 29.80 30.10 0.0M
2023-11-03 30.10 30.20 29.80 29.80 0.0M
2023-11-02 30.15 30.40 30.10 30.10 0.0M
2023-11-01 29.15 30.10 29.15 30.10 0.0M
2023-10-31 29.50 29.50 29.20 29.20 0.0M
2023-10-30 29.60 29.60 29.50 29.50 0.0M
2023-10-27 30.00 30.00 29.60 29.60 0.0M
2023-10-26 29.75 30.15 29.40 30.15 0.0M
2023-10-25 29.95 30.10 29.90 30.10 0.0M
2023-10-24 29.75 30.00 29.75 29.75 0.0M
2023-10-23 29.95 30.00 29.90 29.95 0.0M
2023-10-20 30.25 30.25 29.95 29.95 0.0M
2023-10-19 30.50 30.50 30.00 30.25 0.0M
2023-10-18 30.50 30.65 30.45 30.65 0.0M
2023-10-17 30.60 30.60 30.60 30.60 0.0M
2023-10-16 30.75 30.75 30.60 30.65 0.0M
2023-10-13 31.15 31.15 30.80 30.80 0.0M
2023-10-12 31.00 31.15 31.00 31.15 0.0M
2023-10-11 31.25 31.25 30.85 30.85 0.0M
2023-10-06 31.10 31.10 31.05 31.05 0.0M
2023-10-05 31.50 31.90 31.05 31.05 0.0M
2023-10-04 30.60 31.00 30.60 30.80 0.0M
2023-10-03 30.50 30.80 30.50 30.60 0.0M
2023-10-02 30.50 30.50 30.50 30.50 0.0M
2023-09-28 30.55 30.55 30.15 30.55 0.0M
2023-09-26 30.70 30.80 30.55 30.55 0.0M
2023-09-25 30.70 30.75 30.70 30.75 0.0M
2023-09-22 30.85 30.85 30.75 30.75 0.0M
2023-09-21 31.10 31.10 30.80 30.80 0.0M
2023-09-20 31.10 31.10 30.75 30.80 0.0M
2023-09-19 30.60 30.60 30.60 30.60 0.0M
2023-09-18 30.45 30.90 30.45 30.90 0.0M
2023-09-15 31.10 31.10 30.90 30.90 0.0M
2023-09-13 30.55 30.70 30.40 30.70 0.0M
2023-09-12 31.05 31.05 30.80 30.80 0.0M
2023-09-11 31.10 31.30 31.00 31.00 0.0M
2023-09-08 31.05 31.10 31.05 31.10 0.0M
2023-09-07 31.05 31.20 31.00 31.15 0.0M
2023-09-06 31.30 31.30 31.20 31.20 0.0M
2023-09-05 31.05 31.20 31.00 31.20 0.0M
2023-09-04 31.15 31.80 31.15 31.35 0.0M
2023-09-01 30.95 31.20 30.95 31.20 0.0M
2023-08-31 30.70 31.45 30.70 30.95 0.0M
2023-08-30 30.30 30.70 30.30 30.70 0.0M
2023-08-29 30.55 30.70 30.50 30.70 0.0M
2023-08-28 30.75 31.00 30.70 30.70 0.0M
2023-08-25 30.65 30.80 30.65 30.75 0.0M
2023-08-24 30.70 31.00 30.40 30.70 0.0M
2023-08-23 31.80 32.25 31.55 31.70 0.1M
2023-08-22 32.10 32.15 31.90 31.90 0.0M
2023-08-21 32.15 32.15 32.10 32.10 0.0M
2023-08-18 32.45 32.45 32.10 32.15 0.0M
2023-08-17 32.10 32.50 32.10 32.45 0.0M
2023-08-16 34.55 34.55 32.60 32.60 0.1M
2023-08-15 33.00 33.00 32.50 32.60 0.0M
2023-08-14 33.30 33.30 33.05 33.05 0.0M
2023-08-11 33.50 33.50 33.40 33.40 0.0M
2023-08-10 33.85 33.90 33.40 33.50 0.0M
2023-08-09 33.85 34.20 33.85 33.90 0.0M
2023-08-08 34.00 35.00 33.55 33.80 0.3M
2023-08-07 36.00 37.10 35.85 37.10 0.0M
2023-08-04 35.60 35.95 35.60 35.95 0.0M
2023-08-02 36.20 36.20 35.60 35.80 0.0M
2023-08-01 36.60 36.70 36.30 36.35 0.0M
2023-07-31 36.70 37.00 36.65 36.65 0.0M
2023-07-28 37.05 37.05 36.60 36.70 0.0M
2023-07-27 35.95 37.20 35.70 36.75 0.5M
2023-07-26 36.00 36.10 35.95 35.95 0.0M
2023-07-25 36.35 36.35 35.85 36.05 0.0M
2023-07-24 35.40 35.95 34.65 35.75 0.1M
2023-07-21 36.30 36.30 34.05 35.40 0.5M
2023-07-20 36.55 36.60 36.40 36.40 0.0M
2023-07-19 37.20 37.20 36.60 36.65 0.0M
2023-07-18 36.90 37.05 36.50 37.00 0.0M
2023-07-17 37.10 37.10 36.70 36.90 0.0M
2023-07-14 37.30 37.35 37.10 37.10 0.0M
2023-07-13 37.20 37.40 37.15 37.40 0.0M
2023-07-12 37.95 37.95 37.10 37.40 0.1M
2023-07-11 37.90 37.90 36.50 37.75 0.3M
2023-07-10 37.00 38.80 36.70 38.20 0.2M
2023-07-07 35.80 36.50 35.80 36.00 0.1M
2023-07-06 36.10 36.40 35.65 35.85 0.0M
2023-07-05 36.70 36.70 36.15 36.15 0.0M
2023-07-04 37.50 37.50 36.55 36.70 0.0M
2023-07-03 36.30 37.00 36.20 37.00 0.0M
2023-06-30 36.20 36.30 36.00 36.15 0.0M
2023-06-29 36.20 36.20 35.80 35.90 0.0M
2023-06-28 36.15 36.95 36.00 36.10 0.0M
2023-06-27 36.45 36.45 36.00 36.10 0.0M
2023-06-26 36.85 36.85 36.35 36.45 0.0M
2023-06-21 36.45 36.85 35.50 36.85 0.1M
2023-06-20 36.90 37.15 36.10 36.25 0.1M
2023-06-19 38.00 38.50 37.20 37.25 0.1M
2023-06-16 39.20 39.20 37.65 38.00 0.1M
2023-06-15 38.25 38.25 37.50 37.70 0.1M
2023-06-14 39.45 39.45 37.15 37.95 0.2M
2023-06-13 40.25 40.70 38.75 38.75 0.8M
2023-06-12 36.15 38.05 36.15 38.05 0.4M
2023-06-09 35.00 35.00 34.55 34.60 0.0M
2023-06-08 35.05 35.05 35.00 35.00 0.0M
2023-06-07 35.00 35.05 35.00 35.05 0.0M
2023-06-06 35.30 35.30 34.70 34.80 0.0M
2023-06-05 34.95 35.25 34.70 34.85 0.1M
2023-06-02 34.90 34.95 34.50 34.85 0.0M
2023-06-01 35.00 35.00 34.90 34.90 0.0M
2023-05-31 34.70 35.05 34.60 34.60 0.0M
2023-05-30 34.80 34.80 34.70 34.70 0.0M
2023-05-29 34.85 34.90 34.80 34.80 0.0M
2023-05-26 34.50 35.90 34.30 34.80 0.1M
2023-05-25 34.40 34.50 34.40 34.50 0.0M
2023-05-24 34.30 34.80 34.30 34.80 0.0M
2023-05-23 34.45 34.80 34.45 34.50 0.0M
2023-05-22 34.90 34.90 34.30 34.65 0.0M
2023-05-19 35.40 35.45 34.80 34.90 0.0M
2023-05-18 35.25 36.40 35.05 35.20 0.1M
2023-05-17 34.35 35.20 34.00 35.20 0.0M
2023-05-16 33.60 34.35 33.60 34.35 0.0M
2023-05-15 33.80 34.00 33.40 34.00 0.0M
2023-05-12 34.05 34.20 33.75 33.80 0.0M
2023-05-11 33.65 36.25 33.65 33.70 0.1M
2023-05-10 33.50 33.65 33.45 33.65 0.0M
2023-05-09 33.55 33.60 33.55 33.55 0.0M
2023-05-08 34.05 34.05 33.50 33.60 0.0M
2023-05-05 34.30 34.30 34.10 34.10 0.0M
2023-05-04 34.70 34.75 34.30 34.35 0.0M
2023-05-03 34.50 34.50 34.10 34.20 0.0M
2023-05-02 33.90 34.00 33.90 34.00 0.0M
2023-04-28 34.00 34.00 34.00 34.00 0.0M
2023-04-27 34.20 34.20 34.00 34.00 0.0M
2023-04-26 33.35 34.25 33.35 34.25 0.0M
2023-04-25 34.30 34.30 33.60 34.15 0.0M
2023-04-24 34.50 34.65 34.50 34.65 0.0M
2023-04-21 34.85 34.85 34.55 34.55 0.0M
2023-04-20 35.35 35.35 34.75 34.85 0.0M
2023-04-19 36.10 36.10 35.50 35.50 0.0M
2023-04-18 36.60 36.85 36.00 36.10 0.1M
2023-04-17 35.45 36.80 35.20 36.40 0.1M
2023-04-14 35.00 35.50 35.00 35.30 0.0M
2023-04-13 35.30 35.55 35.10 35.10 0.0M
2023-04-12 34.65 35.65 34.65 35.65 0.1M
2023-04-11 34.20 34.75 34.20 34.60 0.0M
2023-04-10 34.10 34.20 34.05 34.20 0.0M
2023-04-07 33.90 34.00 33.80 33.90 0.0M
2023-04-06 33.90 34.00 33.80 34.00 0.0M
2023-03-31 33.95 34.25 33.75 33.80 0.0M
2023-03-30 33.90 33.95 33.90 33.95 0.0M
2023-03-29 33.70 33.95 33.70 33.90 0.0M
2023-03-28 34.05 34.10 33.70 33.75 0.0M
2023-03-27 34.45 34.45 34.05 34.15 0.0M
2023-03-24 34.60 34.60 34.35 34.45 0.0M
2023-03-23 34.20 34.70 34.20 34.60 0.0M
2023-03-22 34.15 34.35 34.15 34.30 0.0M
2023-03-21 34.05 34.50 34.05 34.15 0.0M
2023-03-20 33.90 34.30 33.90 34.20 0.0M
2023-03-17 34.05 34.40 34.05 34.40 0.0M
2023-03-16 34.30 34.40 33.95 34.05 0.1M
2023-03-15 34.60 34.70 34.40 34.50 0.1M
2023-03-14 35.70 35.70 34.30 34.40 0.3M
2023-03-13 37.65 37.65 36.00 37.25 0.1M
2023-03-10 38.40 38.40 37.75 37.90 0.0M
2023-03-09 38.75 38.75 38.35 38.40 0.0M
2023-03-08 38.00 38.90 37.65 38.75 0.1M
2023-03-07 38.75 39.10 38.15 38.25 0.1M
2023-03-06 39.35 39.60 38.70 38.75 0.1M
2023-03-03 38.80 39.75 38.65 38.80 0.2M
2023-03-02 38.20 39.00 38.00 38.80 0.2M
2023-03-01 38.00 38.15 37.65 37.80 0.1M
2023-02-24 38.70 38.70 37.55 37.85 0.1M
2023-02-23 38.25 39.00 38.10 38.35 0.1M
2023-02-22 38.70 38.70 37.95 37.95 0.2M
2023-02-21 38.70 39.60 38.70 39.25 0.2M
2023-02-20 39.55 39.80 38.50 39.20 0.4M
2023-02-17 40.00 41.10 39.35 40.15 1.7M
2023-02-16 34.20 37.45 34.10 37.45 0.3M
2023-02-15 33.65 34.05 33.60 34.05 0.0M
2023-02-14 33.75 33.80 33.55 33.65 0.0M
2023-02-13 33.40 33.60 33.40 33.55 0.0M
2023-02-10 33.60 33.60 33.35 33.35 0.0M
2023-02-09 33.80 33.80 33.50 33.55 0.0M
2023-02-08 33.65 33.70 33.55 33.65 0.0M
2023-02-07 33.75 33.80 33.35 33.60 0.0M
2023-02-06 33.60 33.75 33.60 33.75 0.0M
2023-02-03 33.80 33.80 33.30 33.75 0.0M
2023-02-02 33.75 33.80 33.60 33.80 0.0M
2023-02-01 33.30 33.80 33.30 33.55 0.0M
2023-01-31 33.45 33.55 33.40 33.50 0.0M
2023-01-30 32.70 33.80 32.70 33.45 0.0M
2023-01-16 33.10 33.20 33.10 33.20 0.0M
2023-01-13 33.20 33.20 32.75 33.10 0.0M
2023-01-12 33.35 33.35 33.20 33.20 0.0M
2023-01-11 33.85 33.95 33.55 33.70 0.0M
2023-01-10 33.85 33.85 33.60 33.60 0.0M
2023-01-09 33.70 33.70 33.50 33.60 0.0M
2023-01-06 33.75 33.75 33.70 33.70 0.0M
2023-01-05 33.55 33.60 33.30 33.60 0.0M
2023-01-04 33.30 33.55 33.30 33.55 0.0M
2023-01-03 33.40 33.45 33.30 33.30 0.0M