Cheng Fwa Industrial Ltd (5426)

5426
🏛️ 대만 →
21.90
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
2024-12-31 30.50 31.15 29.90 31.05 1.4M
2024-12-30 31.40 31.40 30.50 30.65 0.0M
2024-12-27 32.45 32.65 31.05 31.35 1.5M
2024-12-26 32.75 34.40 32.25 32.25 0.0M
2024-12-25 33.00 33.30 32.20 32.65 0.0M
2024-12-24 31.40 33.30 31.05 32.80 0.0M
2024-12-23 31.00 31.70 30.90 30.90 0.0M
2024-12-20 31.45 31.45 30.70 30.85 0.0M
2024-12-19 30.60 30.95 30.45 30.80 0.0M
2024-12-18 31.30 31.70 30.90 31.05 1.1M
2024-12-17 31.20 31.80 30.75 31.05 0.0M
2024-12-16 32.30 32.60 30.70 30.95 0.0M
2024-12-13 33.10 33.55 32.15 32.30 0.0M
2024-12-12 33.50 35.00 33.20 33.20 0.0M
2024-12-11 32.80 33.85 32.50 33.20 0.0M
2024-12-10 31.65 33.30 31.40 33.30 0.0M
2024-12-09 31.20 31.30 29.85 30.30 0.0M
2024-12-06 31.95 32.35 31.10 31.15 0.0M
2024-12-05 32.60 33.40 31.70 31.90 0.0M
2024-12-04 32.25 32.50 31.90 31.90 0.0M
2024-12-03 32.25 32.60 31.65 31.75 0.0M
2024-12-02 33.30 33.30 31.85 31.85 0.0M
2024-11-29 32.35 34.05 31.75 32.80 0.0M
2024-11-28 33.80 33.90 31.00 32.00 0.0M
2024-11-27 35.60 36.50 33.10 33.30 0.0M
2024-11-26 36.35 36.80 35.35 35.40 0.0M
2024-11-25 38.70 40.35 36.90 36.90 0.0M
2024-11-22 37.65 38.10 37.00 37.55 0.0M
2024-11-21 37.55 38.15 36.80 36.95 0.0M
2024-11-20 38.20 39.20 36.60 37.60 0.0M
2024-11-19 35.50 38.80 35.30 37.85 0.0M
2024-11-18 36.05 36.95 35.00 35.30 0.0M
2024-11-15 35.50 38.35 35.40 36.30 0.0M
2024-11-14 37.00 37.80 35.20 35.25 0.0M
2024-11-13 36.40 39.25 35.25 36.95 0.0M
2024-11-12 38.50 38.60 35.10 35.95 0.0M
2024-11-11 38.20 38.95 37.10 38.20 0.0M
2024-11-08 34.15 37.70 33.55 37.70 0.0M
2024-11-07 33.55 35.65 33.55 34.30 0.0M
2024-11-06 32.60 35.65 32.60 33.50 0.0M
2024-11-05 32.55 33.25 32.00 32.55 0.0M
2024-11-04 32.00 33.50 30.70 32.55 0.0M
2024-11-01 27.80 31.35 27.80 31.35 0.0M
2024-10-30 26.65 28.95 26.65 28.50 0.0M
2024-10-29 26.70 27.05 26.50 26.65 0.4M
2024-10-28 27.65 27.65 26.80 26.80 0.0M
2024-10-25 27.70 28.10 27.55 27.55 0.0M
2024-10-24 28.70 28.75 27.60 27.60 0.0M
2024-10-23 28.60 28.85 28.25 28.70 0.0M
2024-10-22 27.80 28.15 27.50 28.15 0.0M
2024-10-21 27.55 27.95 27.40 27.80 0.0M
2024-10-18 28.65 28.80 27.50 27.50 0.0M
2024-10-17 28.85 29.15 28.30 28.50 0.0M
2024-10-16 28.75 29.70 28.75 28.75 0.0M
2024-10-15 29.15 29.90 28.90 29.20 0.0M
2024-10-14 28.90 29.60 28.35 29.25 0.0M
2024-10-11 28.25 29.30 28.20 28.50 0.0M
2024-10-09 28.80 30.40 28.20 28.20 0.0M
2024-10-08 28.40 29.85 28.35 28.75 0.0M
2024-10-07 28.20 28.65 27.90 28.50 0.0M
2024-10-04 28.10 28.30 27.50 27.95 0.0M
2024-10-01 28.15 28.90 27.90 28.30 0.0M
2024-09-30 28.50 28.60 28.00 28.15 0.4M
2024-09-27 29.20 29.30 28.40 28.45 0.0M
2024-09-26 29.20 29.30 28.50 28.85 0.0M
2024-09-25 28.10 30.40 28.10 29.25 0.0M
2024-09-24 28.15 28.15 27.30 27.65 0.4M
2024-09-23 27.50 28.75 27.50 27.75 0.0M
2024-09-20 28.00 28.50 27.50 27.55 0.0M
2024-09-19 26.95 27.80 26.95 27.70 0.0M
2024-09-18 27.15 27.40 26.85 27.00 0.0M
2024-09-16 27.10 27.50 26.95 27.10 0.0M
2024-09-13 27.55 27.65 26.80 27.05 0.0M
2024-09-12 26.15 27.45 26.15 26.90 0.0M
2024-09-11 26.20 26.55 25.75 25.85 0.0M
2024-09-10 27.10 27.50 25.80 26.05 0.0M
2024-09-09 26.35 27.30 26.35 26.95 0.0M
2024-09-06 27.50 27.75 27.10 27.15 0.0M
2024-09-05 28.65 28.75 27.00 27.40 0.0M
2024-09-04 26.60 27.80 26.50 27.80 0.0M
2024-09-03 29.70 30.05 28.85 29.00 0.0M
2024-09-02 30.25 30.30 29.60 29.60 0.0M
2024-08-30 30.00 30.55 29.60 29.95 0.0M
2024-08-29 30.00 30.20 29.40 29.60 0.0M
2024-08-28 30.75 30.75 30.10 30.10 0.0M
2024-08-27 30.10 30.50 29.85 30.25 0.0M
2024-08-26 30.50 30.75 29.95 30.30 0.0M
2024-08-23 30.30 30.45 29.80 30.10 0.0M
2024-08-22 31.15 31.30 30.10 30.30 0.0M
2024-08-21 30.80 31.10 30.15 30.80 0.0M
2024-08-20 30.00 32.70 30.00 30.80 0.0M
2024-08-19 30.35 30.45 29.60 29.90 0.0M
2024-08-16 30.05 30.30 29.65 30.00 0.0M
2024-08-15 29.35 29.80 29.00 29.45 0.0M
2024-08-14 29.90 29.95 29.10 29.30 0.0M
2024-08-13 29.70 29.75 28.75 29.45 0.0M
2024-08-12 29.40 29.95 29.00 29.20 0.0M
2024-08-09 30.30 30.30 29.20 29.30 0.0M
2024-08-08 28.90 29.40 28.35 28.70 0.0M
2024-08-07 27.00 28.95 26.85 28.95 0.0M
2024-08-06 28.10 29.10 25.15 26.35 0.0M
2024-08-05 29.10 29.40 27.90 27.90 0.0M
2024-08-02 31.80 32.15 30.85 31.00 0.0M
2024-08-01 31.80 33.05 31.80 32.30 0.0M
2024-07-31 31.50 32.40 31.50 31.65 0.0M
2024-07-30 30.70 32.00 30.25 31.95 0.0M
2024-07-29 32.90 32.90 30.70 30.70 0.0M
2024-07-26 31.80 32.95 30.70 32.15 0.0M
2024-07-23 34.00 34.00 32.80 33.00 0.0M
2024-07-22 34.00 34.50 32.70 32.85 0.0M
2024-07-19 36.50 36.95 33.70 34.05 0.0M
2024-07-18 37.50 37.60 36.30 36.60 0.0M
2024-07-17 37.60 39.25 37.25 38.05 0.0M
2024-07-16 36.60 39.30 36.45 37.35 0.0M
2024-07-15 38.00 39.00 36.10 36.20 0.0M
2024-07-12 38.35 39.50 37.80 37.90 0.0M
2024-07-11 37.50 38.65 36.20 37.65 0.0M
2024-07-10 37.60 38.40 37.00 37.50 0.0M
2024-07-09 34.75 36.95 34.50 36.95 0.0M
2024-07-08 34.70 34.70 33.50 33.60 0.0M
2024-07-05 35.00 35.45 34.40 34.50 0.0M
2024-07-04 35.30 36.40 34.65 34.90 0.0M
2024-07-03 35.95 36.80 35.15 35.30 0.0M
2024-07-02 34.65 36.00 34.15 35.45 0.0M
2024-07-01 33.65 35.50 33.15 34.40 0.0M
2024-06-28 32.05 34.60 32.05 33.60 0.0M
2024-06-27 33.30 33.30 32.05 32.05 0.0M
2024-06-26 33.95 33.95 33.00 33.00 0.0M
2024-06-25 33.40 33.45 32.40 33.25 0.0M
2024-06-24 34.15 34.15 33.25 33.35 0.0M
2024-06-21 33.90 34.90 33.65 34.20 0.0M
2024-06-20 33.40 33.95 33.15 33.90 0.0M
2024-06-19 33.90 34.25 33.00 33.05 0.0M
2024-06-18 34.25 34.60 33.75 33.75 0.0M
2024-06-17 34.20 35.20 33.65 34.20 0.0M
2024-06-14 34.75 35.10 33.90 33.90 0.0M
2024-06-13 35.85 35.85 34.50 34.50 0.0M
2024-06-12 36.55 36.55 35.15 35.30 0.0M
2024-06-11 38.40 38.45 35.15 35.85 0.0M
2024-06-07 38.35 38.80 38.05 38.45 0.0M
2024-06-06 38.95 39.30 37.20 38.35 0.0M
2024-06-05 38.50 39.05 37.70 38.15 0.0M
2024-06-04 42.50 43.70 38.20 38.20 0.0M
2024-06-03 40.50 44.45 40.50 42.40 0.0M
2024-05-31 38.00 41.05 37.15 40.50 0.0M
2024-05-30 38.30 39.30 37.25 37.35 0.0M
2024-05-29 40.25 40.75 39.25 39.25 0.0M
2024-05-28 41.80 42.60 39.25 39.90 0.0M
2024-05-27 38.30 41.00 38.00 41.00 0.0M
2024-05-24 37.55 39.80 36.80 37.30 0.0M
2024-05-23 39.55 40.00 37.35 38.10 0.0M
2024-05-22 40.90 41.45 38.60 39.55 0.0M
2024-05-21 36.95 40.80 36.70 40.80 0.0M
2024-05-20 35.70 37.10 34.45 37.10 0.0M
2024-05-17 33.30 34.10 33.00 33.75 0.0M
2024-05-16 34.60 35.00 33.30 33.30 0.0M
2024-05-15 33.00 35.10 32.95 34.25 0.0M
2024-05-14 32.50 32.90 32.00 32.65 0.0M
2024-05-13 33.70 33.85 32.55 32.55 0.0M
2024-05-10 33.25 34.40 32.45 33.25 0.0M
2024-05-09 33.55 34.15 32.55 33.10 0.0M
2024-05-08 31.80 34.75 31.75 33.60 0.0M
2024-05-07 31.90 32.30 31.25 31.60 0.0M
2024-05-06 31.60 33.30 31.15 31.90 0.0M
2024-05-03 32.45 32.50 31.10 31.30 0.0M
2024-05-02 31.80 31.85 31.05 31.70 0.0M
2024-04-30 32.50 32.85 31.70 31.75 0.0M
2024-04-29 31.95 32.60 31.95 32.35 0.0M
2024-04-26 32.80 33.25 32.00 32.00 0.0M
2024-04-25 33.90 33.90 32.25 32.50 0.0M
2024-04-24 33.00 33.95 33.00 33.25 0.0M
2024-04-23 32.65 33.65 32.25 32.60 0.0M
2024-04-22 33.30 34.40 32.25 32.45 0.0M
2024-04-19 34.00 34.00 31.15 32.80 0.0M
2024-04-18 35.15 35.75 34.60 34.60 0.0M
2024-04-17 35.70 35.80 35.00 35.00 0.0M
2024-04-16 38.00 38.00 34.60 34.60 0.0M
2024-04-15 39.45 39.45 37.60 37.70 0.0M
2024-04-12 38.00 40.80 37.90 39.30 0.0M
2024-04-11 37.20 39.80 37.05 37.95 0.0M
2024-04-10 37.10 38.00 36.65 37.50 0.0M
2024-04-09 37.45 38.05 36.80 37.05 0.0M
2024-04-08 36.80 38.95 36.70 37.40 0.0M
2024-04-03 35.25 38.00 34.70 36.90 0.0M
2024-04-02 36.30 36.65 35.20 35.30 0.0M
2024-04-01 36.25 36.95 36.10 36.30 0.0M
2024-03-29 36.10 37.70 36.05 36.25 0.0M
2024-03-28 36.35 37.30 36.00 36.05 0.0M
2024-03-27 37.00 37.80 36.20 36.30 0.0M
2024-03-26 37.80 39.80 36.25 37.10 0.0M
2024-03-25 34.25 37.50 34.05 37.50 0.0M
2024-03-22 35.15 35.15 34.10 34.10 0.0M
2024-03-21 35.40 35.50 34.15 34.55 0.0M
2024-03-20 35.50 36.20 34.60 34.60 0.0M
2024-03-19 36.00 36.60 35.35 35.65 0.0M
2024-03-18 36.00 36.75 36.00 36.40 0.0M
2024-03-15 36.00 37.45 36.00 36.20 0.0M
2024-03-14 36.05 37.15 35.10 36.75 0.0M
2024-03-13 37.65 38.25 36.00 36.05 0.0M
2024-03-12 37.20 38.70 36.80 37.65 0.0M
2024-03-11 36.50 37.50 36.25 36.55 0.0M
2024-03-08 38.45 39.00 36.80 37.50 0.0M
2024-03-07 40.95 41.65 38.55 38.55 0.0M
2024-03-06 40.50 42.50 39.80 40.95 0.0M
2024-03-05 36.20 39.60 35.05 39.60 0.0M
2024-03-04 36.90 37.15 36.00 36.00 0.0M
2024-03-01 38.00 38.30 36.30 36.60 0.0M
2024-02-29 37.10 38.20 36.85 37.20 0.0M
2024-02-27 39.15 39.65 36.65 37.05 0.0M
2024-02-26 39.15 40.80 38.90 39.05 0.0M
2024-02-23 40.00 40.85 39.00 39.25 0.0M
2024-02-22 41.30 41.30 39.35 39.60 0.0M
2024-02-21 39.75 41.75 39.60 40.20 0.0M
2024-02-20 42.80 43.25 40.10 40.10 0.0M
2024-02-19 42.50 45.90 42.35 42.75 0.0M
2024-02-16 37.15 41.90 37.15 41.90 0.0M
2024-02-15 39.30 41.40 38.10 38.10 0.0M
2024-02-05 37.50 39.90 36.80 38.90 0.0M
2024-02-02 38.80 39.05 37.50 37.60 0.0M
2024-02-01 39.60 40.40 38.50 38.55 0.0M
2024-01-31 40.50 41.35 39.50 39.60 0.0M
2024-01-30 42.00 42.35 38.80 39.75 0.0M
2024-01-29 42.30 43.55 41.10 41.85 0.0M
2024-01-26 40.90 43.00 40.80 41.90 0.0M
2024-01-25 40.10 42.90 39.85 40.60 0.1M
2024-01-24 39.55 40.85 38.35 39.00 0.0M
2024-01-23 37.75 41.00 37.75 39.80 0.1M
2024-01-22 38.40 39.50 37.20 37.70 0.0M
2024-01-19 34.70 38.60 33.75 37.75 0.1M
2024-01-18 34.90 35.50 33.05 35.10 0.1M
2024-01-17 30.85 33.75 29.55 33.75 0.0M
2024-01-16 28.75 30.70 27.90 30.70 0.0M
2024-01-15 28.45 31.30 27.20 29.45 0.0M
2024-01-12 33.00 34.65 28.95 28.95 0.1M
2024-01-11 30.00 32.15 29.75 32.15 0.0M
2024-01-10 27.50 29.25 27.10 29.25 0.0M
2024-01-09 24.80 26.60 24.10 26.60 0.0M
2024-01-08 24.25 24.95 24.05 24.20 0.0M
2024-01-05 24.15 24.90 24.15 24.40 0.0M
2024-01-04 24.10 25.35 23.90 24.05 0.0M
2024-01-03 26.85 27.05 24.55 24.70 0.0M
2024-01-02 27.45 27.75 26.65 27.25 0.0M