Chang Wah Electromaterials Inc (8070)

8070
🏛️ 대만 →
39.60
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 40.70 40.70 39.50 39.60 2.2M
2025-09-25 40.80 41.40 40.45 40.70 1.1M
2025-09-24 41.00 41.15 40.55 40.65 1.5M
2025-09-23 41.05 41.05 40.50 40.60 1.6M
2025-09-22 41.15 41.50 40.75 40.90 1.5M
2025-09-19 42.10 42.70 41.10 41.10 2.9M
2025-09-18 41.25 41.75 41.10 41.70 1.9M
2025-09-17 41.50 41.95 40.80 40.80 1.9M
2025-09-16 40.85 41.35 40.65 41.30 1.6M
2025-09-15 40.35 40.80 40.20 40.50 1.0M
2025-09-12 40.05 40.85 40.05 40.35 1.1M
2025-09-11 40.85 40.90 39.80 39.95 2.5M
2025-09-10 41.50 41.50 40.85 40.85 1.9M
2025-09-09 41.75 41.95 41.15 41.30 2.3M
2025-09-08 41.60 41.70 40.90 41.25 1.8M
2025-09-05 41.35 42.00 40.85 41.40 4.1M
2025-09-04 40.95 41.15 40.45 40.65 1.7M
2025-09-03 40.65 40.90 40.20 40.55 2.2M
2025-09-02 42.00 42.00 39.60 40.65 7.1M
2025-09-01 43.50 43.50 40.90 41.95 12.1M
2025-08-29 39.90 43.55 39.90 43.55 15.6M
2025-08-28 39.55 40.00 39.55 39.60 1.5M
2025-08-27 39.55 40.05 39.55 39.70 1.3M
2025-08-26 39.10 39.95 39.00 39.50 2.9M
2025-08-25 39.00 39.70 39.00 39.15 1.2M
2025-08-22 39.05 39.30 38.65 38.75 1.4M
2025-08-21 38.65 39.35 38.65 39.10 1.3M
2025-08-20 39.60 39.60 38.50 38.60 2.0M
2025-08-19 38.90 39.85 38.65 39.55 2.2M
2025-08-18 38.70 39.40 38.35 38.90 1.7M
2025-08-15 39.25 39.25 38.70 38.80 2.3M
2025-08-14 39.55 39.75 39.10 39.25 1.4M
2025-08-13 40.70 40.75 39.30 39.40 3.9M
2025-08-12 40.80 40.80 39.85 40.45 2.6M
2025-08-11 40.05 40.80 39.50 40.50 2.7M
2025-08-08 40.95 41.10 40.20 40.20 1.7M
2025-08-07 41.70 42.15 40.95 40.95 3.7M
2025-08-06 40.05 40.95 39.45 40.95 3.0M
2025-08-05 39.90 40.15 39.65 39.80 1.6M
2025-08-04 38.85 39.85 38.50 39.80 1.6M
2025-08-01 38.45 39.35 38.05 39.05 1.3M
2025-07-31 40.55 40.70 38.70 39.00 5.5M
2025-07-30 40.85 41.20 40.45 40.95 1.1M
2025-07-29 41.50 41.55 40.45 40.85 1.6M
2025-07-28 40.90 41.30 40.65 41.30 1.4M
2025-07-25 41.05 41.40 40.75 41.05 1.4M
2025-07-24 41.60 41.65 40.35 41.00 1.6M
2025-07-23 40.80 41.50 40.80 41.35 1.8M
2025-07-22 41.30 41.55 40.10 40.50 2.2M
2025-07-21 41.00 41.80 41.00 41.45 1.5M
2025-07-18 41.70 41.85 40.90 41.05 2.6M
2025-07-17 40.45 41.40 40.40 41.25 2.7M
2025-07-16 40.10 40.50 39.80 40.20 2.2M
2025-07-15 39.20 39.80 39.15 39.80 1.3M
2025-07-14 39.30 39.50 39.05 39.20 1.5M
2025-07-11 40.00 40.10 39.15 39.35 2.3M
2025-07-10 40.30 40.50 39.80 39.90 1.5M
2025-07-09 39.35 40.30 39.30 40.30 3.2M
2025-07-08 39.80 40.50 39.40 39.60 2.8M
2025-07-07 39.20 40.50 39.00 40.15 7.4M
2025-07-04 41.10 41.20 39.25 39.35 8.0M
2025-07-03 39.20 41.00 39.20 40.90 12.0M
2025-07-02 38.40 40.45 38.30 39.00 12.3M
2025-07-01 38.05 39.45 38.05 38.20 6.2M
2025-06-30 38.30 38.80 37.85 38.00 4.7M
2025-06-27 39.75 39.85 38.30 38.30 4.5M
2025-06-26 40.00 40.20 39.00 39.25 5.9M
2025-06-25 40.10 40.40 39.20 39.40 5.6M
2025-06-24 39.00 40.55 38.90 40.10 3.8M
2025-06-23 38.50 38.90 37.65 38.40 1.9M
2025-06-20 39.80 40.05 38.70 38.70 2.9M
2025-06-19 40.30 40.85 39.75 39.75 3.2M
2025-06-18 43.25 43.25 41.80 42.35 6.9M
2025-06-17 41.35 43.20 41.05 43.20 8.7M
2025-06-16 40.40 41.35 40.25 41.20 2.6M
2025-06-13 41.55 41.75 40.55 40.55 3.8M
2025-06-12 41.90 42.35 41.40 41.50 8.9M
2025-06-11 42.40 42.95 41.75 42.05 8.7M
2025-06-10 42.00 42.95 41.45 42.10 7.9M
2025-06-09 43.50 43.55 41.40 41.80 10.2M
2025-06-06 43.30 43.80 42.85 43.20 6.9M
2025-06-05 43.55 44.15 43.10 43.15 8.4M
2025-06-04 43.65 44.15 43.20 43.40 11.2M
2025-06-03 46.50 47.00 43.50 43.50 13.5M
2025-06-02 48.30 48.60 46.30 46.40 12.2M
2025-05-29 47.00 48.50 46.25 48.30 11.1M
2025-05-28 47.00 47.50 46.35 46.35 2.2M
2025-05-27 46.70 47.10 46.30 46.75 3.1M
2025-05-26 47.25 48.00 46.60 46.70 3.2M
2025-05-23 47.35 47.75 46.55 47.15 2.1M
2025-05-22 47.70 47.85 46.50 47.05 2.7M
2025-05-21 47.45 47.85 47.45 47.80 2.2M
2025-05-20 47.50 47.75 47.20 47.35 2.0M
2025-05-19 47.40 47.95 47.00 47.00 3.8M
2025-05-16 46.60 47.90 45.95 47.40 4.6M
2025-05-15 46.45 46.65 46.10 46.35 2.3M
2025-05-14 46.10 46.55 45.75 46.25 4.0M
2025-05-13 45.80 46.45 45.60 45.95 5.5M
2025-05-12 44.80 45.70 44.60 45.10 3.0M
2025-05-09 44.80 44.80 43.90 44.40 2.4M
2025-05-08 43.80 44.70 43.80 44.45 4.0M
2025-05-07 43.65 44.10 43.40 43.55 2.4M
2025-05-06 43.25 44.05 43.05 43.55 3.2M
2025-05-05 43.35 44.20 42.55 43.20 3.9M
2025-05-02 43.35 43.95 42.90 43.35 3.7M
2025-04-30 42.75 43.90 42.40 42.90 6.1M
2025-04-29 41.85 42.55 41.50 42.45 3.4M
2025-04-28 42.45 42.80 41.90 42.10 4.3M
2025-04-25 42.50 44.45 41.05 42.40 25.6M
2025-04-24 38.00 41.70 37.90 41.70 8.9M
2025-04-23 37.80 38.10 37.10 37.95 3.6M
2025-04-22 36.85 37.65 36.55 37.25 1.6M
2025-04-21 38.25 38.25 37.05 37.05 1.4M
2025-04-18 38.25 38.45 37.60 37.80 1.4M
2025-04-17 37.40 38.15 37.20 37.75 1.6M
2025-04-16 37.60 38.75 37.15 37.75 3.3M
2025-04-15 36.30 37.95 36.30 37.95 2.6M
2025-04-14 36.15 37.70 35.85 36.10 4.1M
2025-04-11 33.00 36.05 32.20 36.00 6.2M
2025-04-10 34.15 34.15 33.60 34.15 2.2M
2025-04-09 34.35 34.35 31.05 31.05 9.4M
2025-04-08 34.45 36.00 34.45 34.45 8.2M
2025-04-07 38.25 38.25 38.25 38.25 0.8M
2025-04-02 42.00 42.60 41.70 42.45 1.3M
2025-04-01 42.50 42.55 41.65 42.00 2.6M
2025-03-31 42.50 42.85 41.40 41.80 4.9M
2025-03-28 44.25 44.50 43.10 43.65 2.7M
2025-03-27 45.10 45.10 44.35 44.60 2.5M
2025-03-26 45.20 45.85 45.05 45.35 3.5M
2025-03-25 45.85 46.00 44.60 44.80 3.3M
2025-03-24 45.95 46.30 45.50 45.65 4.2M
2025-03-21 45.35 45.60 44.85 45.40 2.9M
2025-03-20 44.85 46.40 44.60 45.20 5.7M
2025-03-19 45.10 45.30 44.50 44.60 3.2M
2025-03-18 44.55 45.30 44.55 45.10 4.4M
2025-03-17 45.00 45.20 44.10 44.55 4.1M
2025-03-14 44.90 44.90 43.50 44.50 8.6M
2025-03-13 43.20 45.75 43.20 44.65 16.6M
2025-03-12 41.65 42.25 41.20 42.10 2.5M
2025-03-11 40.45 41.25 39.85 41.05 2.3M
2025-03-10 40.85 41.35 40.60 40.95 1.4M
2025-03-07 40.75 41.40 40.40 40.85 1.8M
2025-03-06 41.35 41.35 40.70 40.75 1.5M
2025-03-05 41.25 41.30 40.75 41.20 1.1M
2025-03-04 40.20 41.15 39.75 41.15 1.7M
2025-03-03 41.50 41.90 40.90 40.90 3.0M
2025-02-27 42.65 43.25 41.95 41.95 2.5M
2025-02-26 42.85 42.90 42.55 42.60 1.1M
2025-02-25 43.05 43.25 42.80 42.85 1.6M
2025-02-24 43.80 43.90 43.30 43.35 1.7M
2025-02-21 43.70 44.00 43.40 43.90 1.5M
2025-02-20 45.10 45.10 43.80 43.80 4.7M
2025-02-19 44.35 45.40 43.70 45.00 5.5M
2025-02-18 43.10 43.90 42.70 43.60 2.7M
2025-02-17 43.20 43.60 42.60 42.80 2.0M
2025-02-14 42.05 43.10 41.95 42.75 2.5M
2025-02-13 41.55 42.40 41.45 42.05 1.9M
2025-02-12 41.75 42.05 41.15 41.25 3.1M
2025-02-11 42.40 42.40 41.65 41.70 1.7M
2025-02-10 41.90 42.05 41.45 41.75 1.6M
2025-02-07 42.50 42.90 42.10 42.40 1.7M
2025-02-06 42.70 42.70 41.90 42.65 1.7M
2025-02-05 41.60 42.40 41.45 42.25 1.8M
2025-02-04 42.15 42.20 41.05 41.20 1.8M
2025-02-03 42.00 42.45 41.05 41.80 3.1M
2025-01-22 43.90 44.40 43.40 43.50 2.8M
2025-01-21 43.55 44.45 42.80 43.20 2.3M
2025-01-20 42.70 43.90 42.20 43.55 2.5M
2025-01-17 42.90 43.70 42.00 42.20 2.8M
2025-01-16 42.65 43.00 42.25 42.40 1.3M
2025-01-15 42.15 42.70 41.90 42.00 1.1M
2025-01-14 41.10 42.45 41.10 42.20 1.9M
2025-01-13 42.00 42.00 40.85 41.05 3.5M
2025-01-10 42.60 42.90 42.20 42.40 1.8M
2025-01-09 44.00 44.35 42.40 42.40 4.6M
2025-01-08 44.80 45.00 44.00 44.20 2.5M
2025-01-07 45.40 45.45 44.65 44.75 2.0M
2025-01-06 45.50 45.60 44.55 44.85 2.3M
2025-01-03 46.20 46.45 44.65 45.05 4.6M
2025-01-02 45.85 47.50 45.75 46.15 8.0M