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
2023-12-29 28.05 28.35 27.80 28.35 0.0M
2023-12-28 28.45 28.50 28.00 28.50 0.0M
2023-12-27 28.55 28.55 28.55 28.55 0.0M
2023-12-26 28.05 28.50 28.05 28.50 0.0M
2023-12-25 28.50 28.50 28.00 28.00 0.0M
2023-12-22 28.30 28.45 28.30 28.45 0.0M
2023-12-21 28.20 28.25 28.20 28.25 0.0M
2023-12-20 28.25 28.50 28.25 28.50 0.0M
2023-12-19 28.25 28.25 28.25 28.25 0.0M
2023-12-18 28.40 28.60 28.35 28.35 0.0M
2023-12-15 28.55 28.55 28.35 28.35 0.0M
2023-12-14 28.60 28.60 28.60 28.60 0.0M
2023-12-13 28.45 28.45 28.45 28.45 0.0M
2023-12-12 28.30 28.30 28.15 28.15 0.0M
2023-12-11 28.20 28.30 28.00 28.30 0.0M
2023-12-08 28.35 28.35 28.35 28.35 0.0M
2023-12-07 28.30 28.30 28.30 28.30 0.0M
2023-12-06 28.50 28.90 28.50 28.55 0.0M
2023-12-04 28.60 28.60 28.40 28.40 0.0M
2023-12-01 28.75 28.95 28.50 28.95 0.0M
2023-11-29 28.50 29.30 28.05 28.80 0.0M
2023-11-28 28.30 28.80 28.00 28.80 0.0M
2023-11-27 28.20 28.45 28.20 28.30 0.0M
2023-11-24 28.05 28.20 27.95 28.20 0.0M
2023-11-23 28.05 28.05 28.00 28.05 0.0M
2023-11-22 27.80 28.20 27.80 28.05 0.0M
2023-11-21 27.85 28.00 27.80 27.80 0.0M
2023-11-20 28.30 28.30 27.55 27.75 0.0M
2023-11-17 27.50 27.60 27.45 27.55 0.0M
2023-11-16 27.95 27.95 27.60 27.95 0.0M
2023-11-15 28.00 28.10 28.00 28.00 0.0M
2023-11-14 27.80 27.80 27.80 27.80 0.0M
2023-11-13 27.60 27.70 27.35 27.35 0.0M
2023-11-10 27.25 27.80 27.25 27.80 0.0M
2023-11-08 28.05 28.35 28.00 28.35 0.0M
2023-11-07 28.35 28.35 28.35 28.35 0.0M
2023-11-06 28.55 29.00 28.35 28.35 0.0M
2023-11-03 28.00 28.00 27.25 27.75 0.0M
2023-11-02 27.95 27.95 27.95 27.95 0.0M
2023-10-31 27.80 27.80 27.00 27.25 0.0M
2023-10-30 27.00 27.00 27.00 27.00 0.0M
2023-10-25 27.95 27.95 27.95 27.95 0.0M
2023-10-20 27.50 27.80 27.50 27.50 0.0M
2023-10-19 28.00 28.00 28.00 28.00 0.0M
2023-10-18 27.95 27.95 27.95 27.95 0.0M
2023-10-17 27.70 28.00 27.70 28.00 0.0M
2023-10-16 28.10 28.10 27.60 28.00 0.0M
2023-10-13 27.65 27.80 27.65 27.65 0.0M
2023-10-12 27.80 27.80 27.60 27.65 0.0M
2023-10-11 28.25 28.25 28.25 28.25 0.0M
2023-10-06 27.90 28.10 27.90 28.10 0.0M
2023-10-05 27.80 27.95 27.80 27.95 0.0M
2023-10-04 28.00 28.00 27.90 27.90 0.0M
2023-10-03 28.20 28.25 28.20 28.25 0.0M
2023-10-02 28.30 28.30 28.10 28.20 0.0M
2023-09-28 28.20 28.25 28.20 28.25 0.0M
2023-09-27 28.15 28.20 28.10 28.10 0.0M
2023-09-25 28.00 28.20 28.00 28.20 0.0M
2023-09-22 28.20 28.20 28.00 28.00 0.0M
2023-09-21 27.55 28.00 27.55 28.00 0.0M
2023-09-20 28.00 28.15 27.75 28.15 0.0M
2023-09-19 27.90 27.90 27.90 27.90 0.0M
2023-09-18 28.25 28.25 28.20 28.20 0.0M
2023-09-15 28.25 28.50 28.10 28.50 0.0M
2023-09-11 28.30 28.30 27.30 28.10 0.0M
2023-09-08 27.90 28.25 27.85 28.25 0.0M
2023-09-07 27.90 27.90 27.70 27.90 0.0M
2023-09-06 27.90 28.30 27.90 28.30 0.0M
2023-09-05 28.10 28.10 27.90 27.90 0.0M
2023-09-01 28.00 28.00 27.95 27.95 0.0M
2023-08-31 28.00 28.20 28.00 28.20 0.0M
2023-08-29 27.80 28.30 27.60 28.30 0.0M
2023-08-28 27.60 28.80 27.60 28.80 0.0M
2023-08-25 28.75 28.75 28.75 28.75 0.0M
2023-08-24 28.80 28.80 28.80 28.80 0.0M
2023-08-23 29.00 29.00 28.05 28.05 0.0M
2023-08-22 28.90 29.15 28.80 28.80 0.0M
2023-08-21 28.85 29.30 28.85 29.20 0.0M
2023-08-18 28.50 28.90 28.50 28.80 0.0M
2023-08-17 27.85 28.90 27.85 28.45 0.0M
2023-08-16 27.55 27.85 27.55 27.85 0.0M
2023-08-15 27.70 27.70 27.00 27.60 0.0M
2023-08-14 26.90 28.40 26.90 27.80 0.0M
2023-08-11 26.20 26.20 25.80 25.85 0.0M
2023-08-09 26.00 26.30 25.80 26.25 0.0M
2023-08-08 25.90 25.90 25.80 25.80 0.0M
2023-08-07 26.20 26.20 25.70 25.85 0.0M
2023-08-04 26.55 27.00 26.55 26.55 0.0M
2023-08-02 26.85 27.20 26.70 27.20 0.0M
2023-07-31 27.90 27.90 27.15 27.45 0.0M
2023-07-28 28.45 28.80 28.00 28.30 0.0M
2023-07-27 27.95 27.95 27.90 27.90 0.0M
2023-07-26 28.35 28.35 27.55 28.20 0.0M
2023-07-25 29.50 29.50 27.50 28.40 0.0M
2023-07-24 27.75 28.10 27.70 28.00 0.0M
2023-07-21 27.55 27.90 27.50 27.90 0.0M
2023-07-19 27.60 27.65 27.55 27.55 0.0M
2023-07-18 27.75 27.75 27.55 27.55 0.0M
2023-07-17 27.85 28.25 27.70 27.75 0.0M
2023-07-14 27.95 27.95 27.65 27.95 0.0M
2023-07-13 27.95 28.00 27.95 27.95 0.0M
2023-07-12 28.00 28.00 27.70 27.70 0.0M
2023-07-11 27.85 28.00 27.85 28.00 0.0M
2023-07-10 27.75 28.10 27.75 27.85 0.0M
2023-07-07 27.60 27.90 27.60 27.70 0.0M
2023-07-06 28.10 28.10 27.80 27.80 0.0M
2023-07-05 28.10 28.10 27.85 27.95 0.0M
2023-07-04 27.65 28.10 27.65 28.10 0.0M
2023-07-03 27.75 28.05 27.65 28.00 0.0M
2023-06-30 27.95 28.35 27.75 27.75 0.0M
2023-06-29 28.65 28.65 28.05 28.35 0.0M
2023-06-28 28.50 28.50 28.00 28.10 0.0M
2023-06-27 28.50 28.90 27.90 28.10 0.0M
2023-06-21 28.80 29.05 28.65 28.75 0.0M
2023-06-20 27.95 28.90 27.95 28.60 0.0M
2023-06-19 27.20 27.95 27.10 27.90 0.0M
2023-06-16 27.40 27.50 27.35 27.35 0.0M
2023-06-15 27.30 27.55 27.30 27.50 0.0M
2023-06-14 27.60 27.60 27.15 27.30 0.0M
2023-06-13 27.20 27.55 27.05 27.20 0.0M
2023-06-12 27.40 27.50 27.20 27.20 0.0M
2023-06-09 27.00 27.55 27.00 27.35 0.0M
2023-06-08 27.10 27.50 27.00 27.30 0.0M
2023-06-07 27.40 27.40 27.00 27.05 0.0M
2023-06-06 27.40 27.40 27.00 27.35 0.0M
2023-06-05 27.65 27.65 27.00 27.00 0.0M
2023-06-02 27.70 27.70 27.10 27.20 0.0M
2023-06-01 27.35 27.75 27.25 27.65 0.0M
2023-05-31 27.00 27.75 27.00 27.75 0.0M
2023-05-30 28.00 28.00 27.55 27.55 0.0M
2023-05-29 27.90 27.90 27.90 27.90 0.0M
2023-05-26 27.70 28.15 27.70 28.10 0.0M
2023-05-25 27.80 28.00 27.80 27.95 0.0M
2023-05-24 27.80 27.80 27.40 27.75 0.0M
2023-05-23 27.95 27.95 27.40 27.60 0.0M
2023-05-22 27.30 27.60 27.05 27.30 0.0M
2023-05-19 27.65 27.80 27.30 27.30 0.0M
2023-05-18 27.55 27.55 27.20 27.45 0.0M
2023-05-17 27.70 27.70 27.20 27.30 0.0M
2023-05-16 27.70 27.70 27.30 27.30 0.0M
2023-05-15 27.25 27.85 27.10 27.20 0.0M
2023-05-12 27.50 27.50 26.65 27.20 0.0M
2023-05-11 28.90 28.90 28.00 28.00 0.0M
2023-05-10 29.25 29.25 28.60 29.10 0.0M
2023-05-09 31.00 31.35 29.00 29.25 0.0M
2023-05-08 32.80 33.90 31.60 31.60 0.0M
2023-05-05 34.20 34.20 33.00 33.00 0.0M
2023-05-04 35.00 35.40 34.10 34.20 0.0M
2023-05-03 33.20 35.20 32.80 35.20 0.0M
2023-05-02 32.70 34.50 31.30 33.80 0.0M
2023-04-28 29.85 32.75 29.80 32.70 0.0M
2023-04-27 31.80 31.80 29.65 29.85 0.0M
2023-04-26 29.25 31.80 29.00 31.80 0.0M
2023-04-25 29.70 30.80 28.55 28.95 0.0M
2023-04-24 27.00 28.90 27.00 28.90 0.0M
2023-04-20 27.50 27.50 26.30 26.30 0.0M
2023-04-19 26.95 27.20 26.95 26.95 0.0M
2023-04-18 26.95 27.25 26.90 27.05 0.0M
2023-04-17 27.10 27.10 27.00 27.00 0.0M
2023-04-14 27.05 27.30 27.00 27.10 0.0M
2023-04-13 27.15 27.15 26.95 27.00 0.0M
2023-04-12 27.15 27.15 27.00 27.00 0.0M
2023-04-11 27.00 27.10 27.00 27.10 0.0M
2023-04-10 27.00 27.10 26.95 26.95 0.0M
2023-04-07 26.80 27.50 26.80 26.85 0.0M
2023-04-06 26.85 26.85 26.80 26.80 0.0M
2023-03-31 26.85 26.90 26.80 26.85 0.0M
2023-03-30 27.20 27.20 27.00 27.00 0.0M
2023-03-27 26.50 27.10 26.50 27.10 0.0M
2023-03-24 26.60 26.80 26.60 26.60 0.0M
2023-03-23 26.80 26.90 26.55 26.60 0.0M
2023-03-21 27.30 27.30 27.30 27.30 0.0M
2023-03-20 26.80 27.50 26.80 27.50 0.0M
2023-03-17 26.70 26.75 26.70 26.75 0.0M
2023-03-16 26.15 26.20 26.15 26.20 0.0M
2023-03-15 26.90 26.90 26.20 26.20 0.0M
2023-03-13 26.40 26.40 26.40 26.40 0.0M
2023-03-10 26.50 26.50 26.35 26.40 0.0M
2023-03-09 26.50 26.50 26.50 26.50 0.0M
2023-03-07 26.90 26.90 26.90 26.90 0.0M
2023-03-06 26.95 26.95 26.70 26.75 0.0M
2023-03-02 26.60 26.95 26.55 26.95 0.0M
2023-03-01 26.95 27.00 26.65 26.65 0.0M
2023-02-23 26.45 27.05 26.25 27.05 0.0M
2023-02-22 26.20 26.85 26.20 26.85 0.0M
2023-02-21 26.50 26.50 26.45 26.50 0.0M
2023-02-20 26.60 27.00 26.60 27.00 0.0M
2023-02-17 27.15 27.15 26.50 26.60 0.0M
2023-02-16 26.55 26.55 26.55 26.55 0.0M
2023-02-14 26.85 27.20 26.85 27.20 0.0M
2023-02-13 26.80 26.80 26.80 26.80 0.0M
2023-02-10 27.30 27.30 26.80 27.10 0.0M
2023-02-09 26.90 27.00 26.90 27.00 0.0M
2023-02-08 26.90 26.90 26.90 26.90 0.0M
2023-02-07 26.90 26.90 26.90 26.90 0.0M
2023-02-03 27.05 27.20 27.05 27.20 0.0M
2023-02-02 27.40 27.40 27.05 27.05 0.0M
2023-02-01 27.00 28.80 27.00 28.30 0.0M
2023-01-31 27.70 27.70 27.00 27.00 0.0M
2023-01-17 26.95 27.90 26.95 27.90 0.0M
2023-01-16 26.95 26.95 26.95 26.95 0.0M
2023-01-13 27.45 27.45 27.45 27.45 0.0M
2023-01-12 26.50 27.45 26.50 27.45 0.0M
2023-01-10 27.00 27.00 27.00 27.00 0.0M
2023-01-09 27.40 27.40 27.05 27.05 0.0M
2023-01-06 27.20 27.20 27.20 27.20 0.0M
2023-01-05 26.20 27.00 26.20 27.00 0.0M
2023-01-04 26.15 26.15 26.15 26.15 0.0M