Cherng Tay Technology Co Ltd (4767)

4767
🏛️ 대만 →
29.15
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
2021-12-30 28.50 28.95 28.50 28.50 0.0M
2021-12-29 29.00 29.00 28.50 28.50 0.0M
2021-12-28 29.00 29.00 29.00 29.00 0.0M
2021-12-27 29.20 29.20 29.00 29.00 0.0M
2021-12-24 29.05 29.05 28.60 28.60 0.0M
2021-12-23 28.65 28.65 28.65 28.65 0.0M
2021-12-22 29.05 29.05 28.65 28.65 0.0M
2021-12-21 28.60 28.60 28.60 28.60 0.0M
2021-12-20 29.05 29.05 28.80 28.80 0.0M
2021-12-17 28.60 28.60 28.55 28.55 0.0M
2021-12-16 28.90 29.20 28.70 29.20 0.0M
2021-12-15 28.80 29.30 28.80 29.30 0.0M
2021-12-14 29.30 29.30 28.60 29.10 0.0M
2021-12-13 28.85 29.20 28.80 28.80 0.0M
2021-12-10 29.10 29.40 29.10 29.40 0.0M
2021-12-09 28.35 28.90 28.20 28.90 0.0M
2021-12-08 28.50 29.10 28.50 28.50 0.0M
2021-12-07 29.00 29.00 28.20 28.80 0.0M
2021-12-06 29.60 29.60 28.70 28.70 0.0M
2021-12-03 29.25 29.60 29.25 29.25 0.0M
2021-12-01 29.35 30.00 29.15 30.00 0.0M
2021-11-30 30.50 30.50 28.85 30.15 0.0M
2021-11-29 28.50 31.00 27.60 30.00 0.0M
2021-11-26 28.65 28.65 28.65 28.65 0.0M
2021-11-25 30.45 30.45 29.05 30.05 0.0M
2021-11-24 29.20 29.50 29.20 29.45 0.0M
2021-11-23 28.80 29.50 28.40 29.20 0.0M
2021-11-22 28.10 28.10 28.10 28.10 0.0M
2021-11-19 28.55 28.90 28.20 28.85 0.0M
2021-11-18 28.70 28.70 28.25 28.25 0.0M
2021-11-17 28.60 28.60 28.10 28.10 0.0M
2021-11-16 28.40 28.40 28.10 28.10 0.0M
2021-11-15 28.30 28.35 28.15 28.35 0.0M
2021-11-12 27.80 28.15 27.75 27.75 0.0M
2021-11-10 27.85 28.10 27.85 28.10 0.0M
2021-11-09 27.65 28.20 27.60 27.70 0.0M
2021-11-08 27.80 28.60 27.60 27.60 0.0M
2021-11-05 27.75 28.35 27.35 27.50 0.0M
2021-11-04 27.40 27.85 27.40 27.85 0.0M
2021-11-03 27.65 28.50 27.30 28.05 0.0M
2021-11-02 27.90 27.90 27.90 27.90 0.0M
2021-11-01 27.35 28.35 27.35 27.60 0.0M
2021-10-29 27.35 27.75 27.25 27.35 0.0M
2021-10-28 27.85 28.00 27.40 27.50 0.0M
2021-10-27 27.85 27.85 27.85 27.85 0.0M
2021-10-26 27.60 27.90 27.30 27.70 0.0M
2021-10-25 27.85 28.00 27.50 27.70 0.0M
2021-10-22 27.15 27.50 27.15 27.50 0.0M
2021-10-21 27.00 27.40 27.00 27.15 0.0M
2021-10-20 27.80 27.80 27.20 27.75 0.0M
2021-10-19 28.25 28.25 27.40 27.45 0.0M
2021-10-18 27.90 27.90 27.60 27.90 0.0M
2021-10-15 27.85 28.30 27.45 27.50 0.0M
2021-10-14 28.20 28.40 28.05 28.05 0.0M
2021-10-13 27.20 28.20 27.10 28.20 0.0M
2021-10-12 28.15 28.15 28.00 28.00 0.0M
2021-10-08 27.50 28.10 27.40 27.80 0.0M
2021-10-07 28.00 28.20 27.70 28.10 0.0M
2021-10-06 27.85 28.50 27.30 28.00 0.0M
2021-10-05 26.90 27.90 26.90 27.80 0.0M
2021-10-04 26.65 28.20 26.60 28.20 0.0M
2021-10-01 28.40 28.40 27.10 27.10 0.0M
2021-09-30 27.60 28.60 27.60 28.60 0.0M
2021-09-29 28.95 28.95 27.60 27.60 0.0M
2021-09-28 28.00 29.10 27.80 29.10 0.0M
2021-09-27 28.80 28.85 28.55 28.55 0.0M
2021-09-24 29.05 29.05 28.60 28.60 0.0M
2021-09-23 28.60 29.25 28.45 28.95 0.0M
2021-09-22 29.30 29.85 27.95 28.60 0.0M
2021-09-17 31.50 31.80 29.90 31.00 0.0M
2021-09-16 30.90 33.20 30.80 33.20 0.0M
2021-09-15 30.00 30.30 30.00 30.20 0.0M
2021-09-14 30.80 30.80 30.00 30.00 0.0M
2021-09-13 29.85 30.00 29.00 29.95 0.0M
2021-09-10 29.40 29.50 29.40 29.50 0.0M
2021-09-09 28.30 29.50 28.30 29.50 0.0M
2021-09-08 29.50 29.50 29.00 29.45 0.0M
2021-09-07 29.10 29.40 29.05 29.40 0.0M
2021-09-03 29.30 29.30 28.10 29.10 0.0M
2021-09-02 28.50 29.30 28.50 29.10 0.0M
2021-09-01 28.40 28.55 27.80 28.55 0.0M
2021-08-31 29.00 29.00 27.70 28.80 0.0M
2021-08-30 28.65 29.00 28.65 29.00 0.0M
2021-08-27 28.80 29.00 27.80 28.65 0.0M
2021-08-26 29.20 29.20 28.75 28.80 0.0M
2021-08-24 28.75 28.75 27.10 28.70 0.0M
2021-08-23 28.90 28.90 28.75 28.80 0.0M
2021-08-20 27.80 27.85 27.65 27.70 0.0M
2021-08-19 27.55 27.75 26.40 27.55 0.0M
2021-08-18 27.70 27.75 27.60 27.60 0.0M
2021-08-17 27.60 28.80 26.20 27.60 0.0M
2021-08-16 27.80 27.80 27.30 27.60 0.0M
2021-08-13 27.75 28.85 27.75 28.80 0.0M
2021-08-12 28.50 28.95 28.50 28.95 0.0M
2021-08-11 29.00 29.40 28.35 28.90 0.0M
2021-08-10 29.15 29.15 29.15 29.15 0.0M
2021-08-09 28.70 29.25 28.40 29.15 0.0M
2021-08-06 28.85 28.90 28.70 28.70 0.0M
2021-08-05 28.45 28.45 28.45 28.45 0.0M
2021-08-04 28.75 28.80 28.70 28.80 0.0M
2021-08-03 28.30 28.55 28.20 28.30 0.0M
2021-08-02 29.15 29.20 28.35 28.35 0.0M
2021-07-30 28.50 29.15 28.15 29.15 0.0M
2021-07-29 29.60 29.60 29.00 29.00 0.0M
2021-07-28 28.55 29.75 28.20 29.75 0.0M
2021-07-27 29.45 29.55 29.10 29.15 0.0M
2021-07-26 30.50 30.50 29.45 29.55 0.0M
2021-07-23 30.05 31.60 30.00 30.75 0.0M
2021-07-22 32.10 32.30 30.80 31.05 0.0M
2021-07-21 31.90 32.30 30.65 31.80 0.0M
2021-07-20 28.95 32.50 28.95 31.90 0.0M
2021-07-19 30.00 30.30 29.15 30.10 0.0M
2021-07-16 29.15 30.00 29.15 30.00 0.0M
2021-07-15 29.25 29.25 29.00 29.15 0.0M
2021-07-14 28.90 29.20 28.85 29.10 0.0M
2021-07-13 28.45 29.80 28.45 28.85 0.0M
2021-07-12 29.00 29.80 28.60 28.65 0.0M
2021-07-09 30.15 30.15 28.10 29.00 0.0M
2021-07-08 30.30 30.80 29.50 30.20 0.0M
2021-07-07 29.10 31.00 29.10 30.35 0.0M
2021-07-06 28.00 28.85 27.95 28.80 0.0M
2021-07-05 27.45 27.95 27.45 27.70 0.0M
2021-07-02 27.15 27.25 27.15 27.25 0.0M
2021-07-01 27.30 27.50 26.80 27.20 0.0M
2021-06-30 26.50 26.85 26.45 26.85 0.0M
2021-06-29 26.80 27.30 26.35 26.65 0.0M
2021-06-28 26.00 26.40 25.95 26.40 0.0M
2021-06-25 26.45 26.50 26.15 26.15 0.0M
2021-06-24 25.65 26.15 25.65 26.15 0.0M
2021-06-23 25.95 26.20 25.95 26.20 0.0M
2021-06-22 26.00 26.20 25.90 26.10 0.0M
2021-06-21 25.45 25.60 25.45 25.60 0.0M
2021-06-18 25.50 25.55 25.50 25.55 0.0M
2021-06-17 25.45 25.70 25.45 25.70 0.0M
2021-06-16 25.60 25.60 25.55 25.55 0.0M
2021-06-15 25.50 25.60 25.45 25.60 0.0M
2021-06-11 25.45 25.55 25.40 25.55 0.0M
2021-06-10 25.50 25.60 25.45 25.60 0.0M
2021-06-09 25.35 25.60 25.35 25.60 0.0M
2021-06-08 25.20 25.20 25.20 25.20 0.0M
2021-06-07 25.40 25.60 25.30 25.60 0.0M
2021-06-04 25.45 25.50 25.45 25.50 0.0M
2021-06-03 24.95 25.30 24.95 25.00 0.0M
2021-06-02 25.20 25.20 25.10 25.20 0.0M
2021-06-01 25.05 25.20 24.90 25.20 0.0M
2021-05-31 24.95 25.05 24.95 25.05 0.0M
2021-05-28 24.75 25.35 24.75 25.35 0.0M
2021-05-27 24.80 25.00 24.60 25.00 0.0M
2021-05-26 25.00 25.20 24.80 25.20 0.0M
2021-05-25 25.50 25.60 25.10 25.60 0.0M
2021-05-24 25.00 25.25 25.00 25.25 0.0M
2021-05-21 24.55 25.00 24.50 25.00 0.0M
2021-05-20 24.30 24.60 24.30 24.60 0.0M
2021-05-18 24.75 25.25 24.75 25.00 0.0M
2021-05-17 24.75 24.85 23.60 24.85 0.0M
2021-05-14 24.45 25.30 24.00 25.10 0.0M
2021-05-13 25.00 25.00 23.30 24.40 0.0M
2021-05-12 26.00 26.00 24.70 25.00 0.0M
2021-05-11 26.70 26.90 26.00 26.00 0.0M
2021-05-10 27.50 27.50 26.15 26.70 0.0M
2021-05-07 25.60 25.80 25.50 25.80 0.0M
2021-05-06 25.40 25.50 24.80 25.50 0.0M
2021-05-05 24.05 25.45 24.00 25.45 0.0M
2021-05-04 26.00 26.05 24.90 25.30 0.0M
2021-05-03 26.45 26.55 26.30 26.40 0.0M
2021-04-29 26.90 26.90 26.20 26.65 0.0M
2021-04-28 25.85 27.30 25.85 26.80 0.0M
2021-04-27 25.80 26.00 25.75 25.85 0.0M
2021-04-26 25.60 25.75 25.60 25.70 0.0M
2021-04-23 25.40 25.80 25.40 25.75 0.0M
2021-04-22 26.05 26.05 25.80 25.80 0.0M
2021-04-21 25.85 26.25 25.80 26.25 0.0M
2021-04-20 26.20 26.35 25.55 25.95 0.0M
2021-04-19 25.40 26.50 25.10 26.35 0.0M
2021-04-16 24.80 25.00 24.65 25.00 0.0M
2021-04-15 25.00 25.00 24.70 24.70 0.0M
2021-04-14 24.95 25.00 24.35 24.60 0.0M
2021-04-13 25.20 25.30 25.00 25.25 0.0M
2021-04-12 25.50 25.50 25.15 25.20 0.0M
2021-04-09 25.20 25.25 25.00 25.10 0.0M
2021-04-08 25.10 25.50 25.05 25.15 0.0M
2021-04-07 25.20 25.20 24.65 25.15 0.0M
2021-04-06 25.30 25.30 25.15 25.15 0.0M
2021-04-01 24.85 25.40 24.75 24.90 0.0M
2021-03-31 25.50 25.50 24.90 24.90 0.0M
2021-03-30 25.00 25.05 24.90 24.90 0.0M
2021-03-29 24.85 25.55 24.85 24.90 0.0M
2021-03-26 24.70 24.80 24.35 24.35 0.0M
2021-03-25 24.80 24.80 24.70 24.75 0.0M
2021-03-24 24.20 24.30 24.10 24.30 0.0M
2021-03-23 24.20 24.20 24.15 24.20 0.0M
2021-03-22 24.60 24.60 24.05 24.20 0.0M
2021-03-19 24.60 24.60 24.60 24.60 0.0M
2021-03-18 25.00 25.00 24.50 24.65 0.0M
2021-03-17 24.50 25.40 24.30 25.00 0.0M
2021-03-16 23.80 24.45 23.55 24.20 0.0M
2021-03-15 23.65 23.70 23.40 23.70 0.0M
2021-03-12 23.40 23.45 23.05 23.40 0.0M
2021-03-11 23.30 23.30 23.05 23.10 0.0M
2021-03-10 23.00 23.20 22.75 23.20 0.0M
2021-03-09 22.90 23.40 22.60 23.05 0.0M
2021-03-08 23.00 23.00 23.00 23.00 0.0M
2021-03-05 22.90 22.90 22.85 22.90 0.0M
2021-03-04 22.80 22.90 22.80 22.90 0.0M
2021-03-03 23.30 23.35 23.00 23.00 0.0M
2021-03-02 22.85 23.15 22.60 23.00 0.0M
2021-02-26 23.10 23.15 22.80 22.80 0.0M
2021-02-25 23.70 23.70 22.90 22.95 0.0M
2021-02-24 22.70 23.80 22.70 23.05 0.0M
2021-02-23 22.30 23.35 22.30 23.00 0.0M
2021-02-22 22.30 22.30 22.00 22.30 0.0M
2021-02-19 21.85 22.15 21.85 22.00 0.0M
2021-02-18 21.80 21.85 21.80 21.85 0.0M
2021-02-17 21.60 21.85 21.55 21.65 0.0M
2021-02-05 21.50 21.50 21.50 21.50 0.0M
2021-02-04 21.50 21.50 21.50 21.50 0.0M
2021-02-03 21.70 21.70 21.60 21.60 0.0M
2021-02-01 21.30 21.30 21.30 21.30 0.0M
2021-01-29 21.30 21.30 21.30 21.30 0.0M
2021-01-28 21.35 21.35 21.30 21.30 0.0M
2021-01-27 21.60 22.00 21.55 21.85 0.0M
2021-01-26 21.60 21.60 21.50 21.50 0.0M
2021-01-22 21.50 21.50 21.35 21.50 0.0M
2021-01-21 21.30 21.65 21.30 21.35 0.0M
2021-01-20 21.50 21.50 21.20 21.20 0.0M
2021-01-19 21.45 21.55 21.45 21.50 0.0M
2021-01-18 21.30 21.60 21.30 21.45 0.0M
2021-01-15 21.50 21.50 21.40 21.40 0.0M
2021-01-14 21.40 21.50 21.40 21.40 0.0M
2021-01-13 21.45 21.45 21.35 21.35 0.0M
2021-01-12 21.50 21.50 21.45 21.45 0.0M
2021-01-11 21.90 21.95 21.25 21.35 0.0M
2021-01-08 21.50 21.80 21.50 21.80 0.0M
2021-01-07 21.90 21.90 21.50 21.50 0.0M
2021-01-06 21.70 21.70 21.70 21.70 0.0M
2021-01-05 22.00 22.00 21.70 21.70 0.0M
2021-01-04 21.70 21.70 21.70 21.70 0.0M