Cheer Time Enterprise Co Ltd (3229)

3229
🏛️ 대만 →
15.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-28 18.26 19.94 18.20 18.84 0.1M
2021-12-27 18.49 18.49 18.17 18.32 0.1M
2021-12-24 18.35 18.64 18.32 18.49 0.0M
2021-12-23 17.97 19.13 17.83 18.20 0.1M
2021-12-22 18.09 18.09 17.88 18.00 0.1M
2021-12-21 18.99 19.13 18.09 18.09 0.1M
2021-12-20 18.99 18.99 18.09 18.41 0.0M
2021-12-17 20.06 20.06 18.84 19.13 0.1M
2021-12-16 20.00 20.09 19.42 19.68 0.1M
2021-12-15 19.51 20.12 19.42 20.09 0.1M
2021-12-14 19.91 20.00 19.91 20.00 0.0M
2021-12-13 19.65 19.91 19.59 19.91 0.1M
2021-12-10 19.71 19.88 19.28 19.68 0.0M
2021-12-09 20.12 20.12 19.39 19.71 0.0M
2021-12-08 19.51 19.51 19.42 19.45 0.0M
2021-12-07 19.91 19.94 19.48 19.48 0.0M
2021-12-06 19.74 19.74 19.48 19.48 0.0M
2021-12-03 19.48 19.80 19.01 19.74 0.0M
2021-12-02 19.28 19.48 19.28 19.48 0.0M
2021-12-01 18.96 19.13 18.96 19.13 0.0M
2021-11-30 19.13 19.59 19.13 19.30 0.0M
2021-11-29 19.13 19.48 19.13 19.13 0.0M
2021-11-26 19.07 19.13 18.90 19.13 0.0M
2021-11-25 18.84 19.39 18.84 19.07 0.0M
2021-11-24 18.87 18.93 18.73 18.73 0.0M
2021-11-23 19.07 19.45 18.84 19.45 0.0M
2021-11-22 19.71 19.71 19.33 19.33 0.0M
2021-11-19 19.57 19.91 19.42 19.42 0.0M
2021-11-18 19.28 19.57 18.84 19.57 0.0M
2021-11-17 19.77 20.15 19.48 19.48 0.0M
2021-11-16 19.42 19.74 19.42 19.71 0.0M
2021-11-15 19.39 19.39 19.33 19.33 0.0M
2021-11-12 19.48 19.48 19.39 19.39 0.0M
2021-11-11 19.62 19.65 19.45 19.51 0.0M
2021-11-10 19.94 19.94 19.57 19.65 0.0M
2021-11-09 19.51 19.86 19.45 19.71 0.0M
2021-11-08 19.97 19.97 19.48 19.86 0.0M
2021-11-05 19.22 19.74 19.22 19.74 0.0M
2021-11-04 19.57 19.62 19.57 19.62 0.0M
2021-11-03 19.86 20.58 19.74 19.74 0.0M
2021-11-02 19.86 19.86 19.28 19.80 0.0M
2021-11-01 20.15 20.17 19.71 20.17 0.0M
2021-10-29 20.26 20.26 19.80 19.80 0.1M
2021-10-28 19.77 19.77 18.84 19.77 0.0M
2021-10-27 19.71 19.77 19.57 19.77 0.0M
2021-10-26 19.94 19.94 19.65 19.68 0.0M
2021-10-25 19.91 20.26 19.86 19.94 0.1M
2021-10-22 19.86 20.29 19.77 20.29 0.1M
2021-10-21 19.65 20.20 19.65 20.20 0.0M
2021-10-20 19.71 20.38 19.71 20.26 0.0M
2021-10-19 20.09 20.23 19.25 20.23 0.0M
2021-10-18 20.38 20.38 20.06 20.09 0.0M
2021-10-15 20.06 20.20 20.00 20.15 0.1M
2021-10-14 19.86 20.73 19.86 20.64 0.1M
2021-10-13 20.84 20.84 19.80 20.64 0.0M
2021-10-12 21.16 21.19 20.44 20.44 0.1M
2021-10-08 20.35 21.97 19.80 21.07 0.3M
2021-10-07 19.13 20.32 18.96 20.32 0.2M
2021-10-06 19.68 19.68 19.68 19.68 0.0M
2021-10-05 19.39 19.42 19.30 19.30 0.0M
2021-10-04 19.71 19.71 18.78 19.36 0.0M
2021-10-01 18.90 19.97 18.90 19.97 0.0M
2021-09-30 19.25 19.30 19.22 19.28 0.0M
2021-09-29 18.73 19.28 18.73 19.25 0.0M
2021-09-28 19.80 19.86 18.90 19.86 0.0M
2021-09-27 20.00 20.12 19.71 19.94 0.0M
2021-09-24 20.32 20.35 19.80 20.12 0.0M
2021-09-23 19.68 20.20 19.68 20.20 0.0M
2021-09-22 20.12 20.12 19.59 19.65 0.0M
2021-09-17 20.15 20.15 19.42 20.03 0.0M
2021-09-16 19.86 20.15 19.83 20.15 0.0M
2021-09-15 20.58 20.87 19.80 19.86 0.0M
2021-09-14 19.86 20.78 19.86 19.97 0.0M
2021-09-13 19.71 19.94 19.71 19.86 0.0M
2021-09-10 18.84 19.42 18.81 19.42 0.0M
2021-09-08 19.16 19.16 19.13 19.13 0.0M
2021-09-07 19.88 20.00 19.71 19.71 0.0M
2021-09-06 20.15 20.55 19.71 19.88 0.0M
2021-09-03 20.64 20.64 19.71 19.77 0.0M
2021-09-02 20.20 20.35 19.42 20.12 0.0M
2021-09-01 19.83 19.88 19.77 19.88 0.0M
2021-08-31 19.91 20.23 19.86 20.23 0.0M
2021-08-30 20.15 20.29 19.42 19.91 0.0M
2021-08-27 19.65 19.86 19.65 19.83 0.0M
2021-08-26 19.68 20.23 19.22 19.65 0.0M
2021-08-25 19.71 19.71 18.87 19.65 0.0M
2021-08-24 18.55 19.62 18.55 19.59 0.0M
2021-08-23 18.46 18.49 18.46 18.46 0.0M
2021-08-20 18.41 18.41 18.00 18.41 0.0M
2021-08-19 18.29 18.49 18.29 18.41 0.0M
2021-08-18 17.10 18.49 17.10 18.49 0.0M
2021-08-17 17.19 18.58 17.19 17.65 0.0M
2021-08-16 17.59 17.62 17.19 17.19 0.0M
2021-08-13 18.15 18.26 18.03 18.12 0.0M
2021-08-12 18.29 18.41 17.88 18.15 0.0M
2021-08-11 18.26 18.58 18.26 18.52 0.0M
2021-08-10 18.52 19.39 18.52 19.39 0.0M
2021-08-09 19.65 19.65 18.99 19.13 0.0M
2021-08-06 19.36 19.71 19.16 19.62 0.0M
2021-08-05 18.99 19.13 18.84 19.13 0.0M
2021-08-04 19.68 19.68 18.84 18.84 0.0M
2021-08-03 18.44 18.84 18.44 18.75 0.0M
2021-08-02 19.48 19.48 18.29 18.44 0.0M
2021-07-30 18.38 19.10 18.38 19.10 0.0M
2021-07-29 18.15 18.55 18.12 18.26 0.0M
2021-07-28 18.84 19.13 18.70 18.70 0.0M
2021-07-27 18.90 19.45 18.52 19.30 0.0M
2021-07-26 19.30 19.33 19.04 19.04 0.0M
2021-07-23 18.99 19.30 18.87 19.30 0.0M
2021-07-22 20.75 20.75 18.61 19.13 0.0M
2021-07-21 19.33 19.48 19.30 19.42 0.1M
2021-07-20 19.13 19.42 19.13 19.33 0.0M
2021-07-19 19.36 19.68 18.52 19.39 0.0M
2021-07-16 19.36 19.42 18.90 19.36 0.0M
2021-07-15 18.84 19.16 18.84 18.90 0.0M
2021-07-14 18.99 19.39 18.96 19.28 0.0M
2021-07-13 19.01 19.71 18.75 19.01 0.0M
2021-07-12 19.22 19.22 18.64 18.75 0.0M
2021-07-09 20.15 20.73 18.17 19.13 0.0M
2021-07-08 20.73 20.87 19.68 20.15 0.0M
2021-07-07 18.41 20.26 18.26 19.77 0.0M
2021-07-06 19.07 19.57 18.46 18.84 0.0M
2021-07-05 18.84 19.42 18.84 19.07 0.0M
2021-07-02 18.99 18.99 18.23 18.84 0.0M
2021-07-01 17.62 18.26 17.62 18.15 0.0M
2021-06-30 18.20 18.20 17.86 18.00 0.0M
2021-06-29 17.83 18.52 17.83 18.06 0.0M
2021-06-28 17.94 17.97 17.62 17.68 0.0M
2021-06-25 17.42 17.94 17.39 17.54 0.0M
2021-06-24 18.93 18.93 17.28 17.77 0.0M
2021-06-23 17.68 18.12 17.68 17.68 0.0M
2021-06-22 17.39 17.97 17.39 17.48 0.0M
2021-06-21 17.54 17.54 17.10 17.54 0.0M
2021-06-18 17.71 17.97 17.54 17.65 0.0M
2021-06-17 18.06 18.26 17.97 17.97 0.0M
2021-06-16 18.17 18.41 18.06 18.06 0.0M
2021-06-15 18.26 18.26 18.00 18.00 0.0M
2021-06-11 17.88 18.26 17.88 18.26 0.0M
2021-06-10 18.26 18.55 18.26 18.55 0.0M
2021-06-09 17.97 19.13 17.97 18.20 0.0M
2021-06-08 17.59 17.88 17.59 17.88 0.0M
2021-06-07 17.57 18.26 17.39 18.26 0.0M
2021-06-04 17.71 17.97 17.68 17.97 0.0M
2021-06-03 17.83 18.12 17.83 18.00 0.0M
2021-06-02 18.49 18.49 18.00 18.00 0.0M
2021-06-01 17.88 18.78 17.88 18.78 0.0M
2021-05-31 18.03 18.84 17.88 17.88 0.0M
2021-05-28 18.84 18.84 18.35 18.35 0.0M
2021-05-27 18.84 18.84 18.17 18.29 0.0M
2021-05-26 17.57 19.13 17.57 19.13 0.0M
2021-05-25 18.00 18.00 17.39 17.54 0.0M
2021-05-24 17.19 18.12 17.19 18.00 0.0M
2021-05-21 17.77 18.12 17.74 17.97 0.0M
2021-05-20 17.91 18.03 17.68 17.68 0.0M
2021-05-19 17.97 18.26 17.45 17.97 0.0M
2021-05-18 17.68 18.55 17.68 17.97 0.0M
2021-05-17 17.13 18.26 17.13 17.68 0.0M
2021-05-14 18.23 18.55 18.23 18.41 0.0M
2021-05-13 17.39 18.84 16.23 18.55 0.0M
2021-05-12 18.70 18.70 17.97 17.97 0.0M
2021-05-11 20.29 20.58 18.93 19.28 0.1M
2021-05-10 21.59 21.59 20.29 21.01 0.0M
2021-05-07 18.99 20.26 18.99 20.15 0.0M
2021-05-06 17.74 20.23 17.74 18.99 0.0M
2021-05-05 18.12 19.28 18.12 19.28 0.0M
2021-05-04 20.87 20.87 18.78 19.33 0.1M
2021-05-03 21.86 22.90 20.75 20.87 0.1M
2021-04-29 21.88 22.90 21.45 21.86 0.0M
2021-04-28 22.64 22.64 21.74 21.88 0.1M
2021-04-27 23.16 23.77 22.64 22.64 0.0M
2021-04-26 22.75 23.74 21.94 22.46 0.1M
2021-04-23 25.19 26.32 23.28 23.77 0.2M
2021-04-22 26.41 26.41 24.93 25.22 0.4M
2021-04-21 23.77 24.03 22.78 24.03 0.4M
2021-04-20 21.86 21.86 20.78 21.86 0.4M
2021-04-19 19.88 19.88 19.65 19.88 0.2M
2021-04-16 17.71 18.09 17.71 18.09 0.0M
2021-04-15 17.88 18.06 17.86 18.06 0.0M
2021-04-14 19.01 19.01 17.68 17.86 0.0M
2021-04-13 18.32 18.55 17.83 17.97 0.0M
2021-04-12 18.29 18.64 17.42 18.49 0.1M
2021-04-09 19.71 19.71 18.58 18.61 0.0M
2021-04-08 18.84 20.29 18.26 20.29 0.1M
2021-04-07 18.52 19.45 18.12 18.84 0.2M
2021-04-06 16.12 17.68 16.12 17.68 0.1M
2021-04-01 15.57 16.23 15.51 16.09 0.1M
2021-03-31 15.80 16.67 15.59 16.09 0.3M
2021-03-30 17.30 17.30 17.30 17.30 0.1M
2021-03-29 19.42 19.42 19.22 19.22 0.1M
2021-03-26 21.33 21.39 20.78 21.33 0.0M
2021-03-25 21.59 21.59 20.44 21.30 0.0M
2021-03-24 22.61 22.61 20.67 21.54 0.1M
2021-03-23 22.73 23.19 22.03 22.55 0.1M
2021-03-22 22.00 22.17 21.54 22.17 0.1M
2021-03-19 21.68 22.09 21.22 21.68 0.1M
2021-03-18 20.38 21.68 20.38 21.25 0.1M
2021-03-17 18.99 20.73 18.99 20.55 0.1M
2021-03-16 18.41 18.84 18.26 18.84 0.0M
2021-03-15 18.49 18.49 17.91 18.46 0.0M
2021-03-12 18.61 18.61 17.68 18.20 0.0M
2021-03-11 18.84 18.84 18.15 18.26 0.0M
2021-03-10 18.73 18.78 17.97 18.49 0.0M
2021-03-09 18.12 18.67 18.03 18.67 0.0M
2021-03-08 19.65 19.65 17.68 18.00 0.1M
2021-03-05 19.54 19.54 18.84 19.42 0.0M
2021-03-04 20.81 20.81 19.28 19.30 0.1M
2021-03-03 21.94 21.94 20.64 20.75 0.3M
2021-03-02 19.97 19.97 19.86 19.97 0.1M
2021-02-26 16.52 18.17 16.52 18.17 0.2M
2021-02-25 15.07 16.52 15.07 16.52 0.1M
2021-02-24 15.01 15.28 14.96 15.04 0.0M
2021-02-23 14.78 15.30 14.55 14.78 0.1M
2021-02-22 14.78 15.13 14.78 14.78 0.0M
2021-02-19 14.64 15.01 14.64 15.01 0.0M
2021-02-18 15.13 15.13 14.58 14.61 0.0M
2021-02-17 15.91 15.91 14.64 15.13 0.0M
2021-02-05 14.41 14.84 14.35 14.73 0.0M
2021-02-04 14.00 14.58 14.00 14.55 0.0M
2021-02-03 14.49 14.49 13.91 13.97 0.0M
2021-02-02 14.78 15.16 14.49 14.78 0.0M
2021-02-01 14.75 14.81 14.52 14.78 0.0M
2021-01-29 14.78 15.07 14.49 14.75 0.0M
2021-01-28 14.49 14.87 14.09 14.67 0.0M
2021-01-27 14.58 14.58 14.20 14.49 0.0M
2021-01-26 14.52 14.75 14.35 14.67 0.0M
2021-01-25 14.93 14.93 14.49 14.90 0.0M
2021-01-22 15.48 15.48 14.84 15.28 0.0M
2021-01-21 15.10 15.59 15.07 15.48 0.0M
2021-01-20 15.07 15.88 14.99 15.88 0.0M
2021-01-19 16.41 16.41 15.80 15.94 0.0M
2021-01-18 16.78 16.78 15.94 16.29 0.0M
2021-01-15 16.23 16.55 15.83 16.23 0.0M
2021-01-14 16.70 16.81 16.06 16.61 0.0M
2021-01-13 15.71 17.42 15.71 16.73 0.0M
2021-01-12 17.04 17.04 16.17 16.23 0.0M
2021-01-11 15.62 16.52 15.62 16.49 0.0M
2021-01-08 15.97 16.23 15.94 16.03 0.0M
2021-01-07 16.23 16.70 15.68 16.49 0.0M
2021-01-06 16.93 16.93 16.32 16.67 0.0M
2021-01-05 16.81 16.81 16.38 16.38 0.0M
2021-01-04 16.46 16.96 16.46 16.96 0.0M