Chialin Precision Industrial Co Ltd (3310)

3310
🏛️ 대만 →
64.00
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 63.50 64.00 63.50 64.00 0.0M
2025-09-24 64.20 64.20 64.00 64.00 0.0M
2025-09-23 64.10 64.40 64.00 64.10 0.0M
2025-09-22 64.20 64.50 63.70 64.50 0.0M
2025-09-19 64.50 64.50 64.30 64.50 0.0M
2025-09-18 65.00 65.10 64.50 64.50 0.0M
2025-09-17 66.60 66.60 65.30 65.30 0.0M
2025-09-16 66.00 66.70 65.30 66.60 0.0M
2025-09-15 65.80 66.50 65.80 66.50 0.0M
2025-09-12 65.60 67.10 65.00 67.00 0.0M
2025-09-11 65.60 67.30 65.50 66.80 0.0M
2025-09-10 63.40 66.70 63.10 66.70 0.0M
2025-09-09 63.40 63.50 62.50 63.40 0.0M
2025-09-08 63.80 64.00 63.40 63.40 0.0M
2025-09-05 63.50 63.80 63.30 63.50 0.0M
2025-09-04 63.00 63.50 63.00 63.50 0.0M
2025-09-03 63.50 63.50 63.40 63.50 0.0M
2025-09-02 65.00 65.00 63.00 63.50 0.0M
2025-09-01 65.40 65.40 62.40 63.50 0.1M
2025-08-29 65.80 66.20 65.30 65.30 0.0M
2025-08-28 68.00 68.00 65.80 65.80 0.0M
2025-08-27 65.00 67.80 64.90 65.80 0.0M
2025-08-26 63.10 64.90 63.10 64.90 0.0M
2025-08-25 63.60 64.50 63.60 63.80 0.0M
2025-08-22 64.00 65.00 63.60 63.60 0.0M
2025-08-21 65.40 65.40 64.20 64.90 0.0M
2025-08-20 65.10 65.20 63.50 64.20 0.1M
2025-08-19 66.20 66.50 65.00 66.50 0.0M
2025-08-18 66.30 67.10 66.10 67.00 0.1M
2025-08-15 67.20 68.40 63.60 68.40 0.1M
2025-08-14 68.80 69.00 66.70 67.20 0.0M
2025-08-13 70.00 70.00 68.60 69.70 0.0M
2025-08-12 68.60 69.90 68.30 69.80 0.0M
2025-08-11 70.20 70.20 67.90 70.20 0.0M
2025-08-08 71.00 71.20 69.90 71.20 0.0M
2025-08-07 71.80 71.90 70.50 70.70 0.0M
2025-08-06 67.20 69.70 67.00 69.70 0.0M
2025-08-05 67.00 67.00 66.40 67.00 0.0M
2025-08-04 64.50 66.20 64.00 66.20 0.0M
2025-08-01 62.30 64.70 62.00 64.70 0.1M
2025-07-31 64.40 64.50 62.00 64.50 0.1M
2025-07-30 66.50 66.50 60.80 64.50 0.5M
2025-07-29 70.50 70.50 66.00 67.50 0.1M
2025-07-28 71.50 71.80 70.50 70.50 0.0M
2025-07-25 73.30 73.60 72.70 73.00 0.0M
2025-07-24 73.30 74.50 71.00 74.50 0.0M
2025-07-23 74.50 74.50 73.30 74.50 0.0M
2025-07-22 74.50 74.50 74.50 74.50 0.0M
2025-07-21 74.50 74.50 74.50 74.50 0.0M
2025-07-18 75.40 75.40 72.60 74.50 0.0M
2025-07-17 75.10 75.50 75.10 75.50 0.0M
2025-07-16 75.50 75.50 75.50 75.50 0.0M
2025-07-15 77.10 78.50 74.00 74.80 0.1M
2025-07-14 77.00 77.00 75.70 77.00 0.0M
2025-07-11 75.10 76.90 74.20 76.90 0.0M
2025-07-10 77.60 77.60 76.00 77.40 0.0M
2025-07-09 80.00 80.00 75.20 77.10 0.0M
2025-07-08 75.90 76.90 74.20 76.70 0.0M
2025-07-07 74.10 76.90 74.10 76.00 0.0M
2025-07-04 80.00 81.00 78.70 81.00 0.0M
2025-07-03 79.80 80.00 79.30 80.00 0.0M
2025-07-02 79.50 80.60 79.30 80.50 0.0M
2025-07-01 77.00 79.00 76.80 79.00 0.0M
2025-06-30 75.70 77.30 75.70 77.20 0.0M
2025-06-27 77.30 77.30 77.30 77.30 0.0M
2025-06-26 75.60 77.30 74.80 77.30 0.0M
2025-06-25 74.00 76.00 74.00 76.00 0.0M
2025-06-24 72.90 74.00 72.70 74.00 0.0M
2025-06-23 72.40 72.50 72.40 72.50 0.0M
2025-06-20 71.60 72.90 70.70 72.90 0.0M
2025-06-19 72.10 72.40 71.60 72.00 0.0M
2025-06-18 73.30 73.40 72.10 73.00 0.0M
2025-06-17 72.80 74.00 72.80 73.40 0.0M
2025-06-16 72.90 72.90 72.10 72.70 0.0M
2025-06-13 73.00 73.60 72.50 73.60 0.0M
2025-06-12 74.90 74.90 73.50 74.00 0.0M
2025-06-11 73.70 74.50 72.80 73.50 0.0M
2025-06-10 74.10 74.10 72.70 73.90 0.0M
2025-06-09 74.20 74.20 72.00 72.30 0.0M
2025-06-06 75.10 75.50 74.00 74.60 0.0M
2025-06-05 79.30 79.30 71.90 74.50 0.3M
2025-06-04 82.60 82.60 79.80 79.80 0.0M
2025-06-03 80.00 80.60 80.00 80.60 0.0M
2025-06-02 81.50 81.50 79.20 80.60 0.0M
2025-05-29 82.00 82.00 81.30 81.60 0.0M
2025-05-28 82.80 84.30 82.50 82.50 0.0M
2025-05-27 83.00 83.50 82.80 82.80 0.0M
2025-05-26 84.50 84.60 83.10 83.70 0.0M
2025-05-23 84.00 84.60 84.00 84.30 0.0M
2025-05-22 83.20 84.90 83.10 84.90 0.0M
2025-05-21 86.40 86.40 84.70 84.90 0.0M
2025-05-20 85.50 85.50 83.20 85.00 0.0M
2025-05-19 82.10 83.00 82.00 83.00 0.0M
2025-05-16 83.80 84.70 83.00 83.00 0.1M
2025-05-15 81.00 83.40 81.00 83.40 0.0M
2025-05-14 84.80 85.20 83.60 83.60 0.0M
2025-05-13 86.40 86.40 83.90 85.00 0.0M
2025-05-12 85.80 85.80 84.90 85.20 0.0M
2025-05-09 84.40 85.40 84.30 85.40 0.0M
2025-05-08 84.50 85.10 84.20 85.00 0.0M
2025-05-07 84.70 84.90 84.60 84.70 0.0M
2025-05-06 84.90 85.60 84.50 84.70 0.0M
2025-05-05 80.50 84.90 80.20 84.90 0.0M
2025-05-02 81.80 82.00 80.00 82.00 0.0M
2025-04-30 80.10 80.70 80.10 80.70 0.0M
2025-04-29 80.00 81.30 79.20 80.30 0.0M
2025-04-28 79.70 81.00 79.70 81.00 0.0M
2025-04-25 79.40 79.40 79.40 79.40 0.0M
2025-04-24 77.10 78.90 77.10 78.80 0.0M
2025-04-23 78.20 78.70 77.00 78.70 0.0M
2025-04-22 76.60 76.90 75.60 76.90 0.0M
2025-04-21 75.50 76.90 75.10 76.90 0.0M
2025-04-18 74.80 77.00 74.80 77.00 0.0M
2025-04-17 74.80 77.00 74.80 74.90 0.0M
2025-04-16 73.90 75.20 73.00 75.20 0.0M
2025-04-15 71.80 75.00 71.50 75.00 0.0M
2025-04-14 68.10 71.80 66.50 71.40 0.0M
2025-04-11 67.70 67.70 63.30 67.70 0.0M
2025-04-10 61.70 67.70 61.70 67.70 0.1M
2025-04-09 63.00 65.00 61.60 61.60 0.2M
2025-04-08 68.40 68.40 68.40 68.40 0.1M
2025-04-07 76.00 76.00 76.00 76.00 0.0M
2025-04-02 85.00 85.20 83.50 84.40 0.0M
2025-04-01 85.00 85.50 84.60 84.60 0.0M
2025-03-31 86.90 86.90 83.10 85.00 0.0M
2025-03-28 86.90 87.70 86.30 87.00 0.0M
2025-03-27 88.00 88.30 87.70 88.30 0.0M
2025-03-26 89.60 89.60 88.50 88.50 0.1M
2025-03-25 91.00 91.00 89.00 90.90 0.0M
2025-03-24 89.10 91.00 88.50 91.00 0.0M
2025-03-21 89.70 89.80 89.50 89.50 0.0M
2025-03-20 90.00 90.00 88.50 89.70 0.0M
2025-03-19 87.10 89.50 87.10 89.50 0.0M
2025-03-18 87.70 88.30 87.60 88.00 0.0M
2025-03-17 88.00 88.60 87.40 88.50 0.0M
2025-03-14 88.10 89.00 86.10 88.50 0.1M
2025-03-13 89.70 90.20 88.80 88.80 0.0M
2025-03-12 90.60 91.00 89.50 90.50 0.0M
2025-03-11 94.50 96.00 90.20 90.60 0.2M
2025-03-10 89.00 90.60 89.00 90.60 0.0M
2025-03-07 87.50 90.50 87.50 90.50 0.0M
2025-03-06 87.40 88.20 87.20 88.20 0.0M
2025-03-05 88.80 88.80 88.80 88.80 0.0M
2025-03-04 89.30 89.30 87.50 88.00 0.0M
2025-03-03 87.90 89.70 87.90 89.70 0.0M
2025-02-27 88.00 88.70 88.00 88.00 0.0M
2025-02-26 88.80 88.90 88.50 88.50 0.0M
2025-02-25 88.90 89.00 88.50 89.00 0.0M
2025-02-24 89.00 90.00 89.00 90.00 0.0M
2025-02-21 89.60 89.60 88.40 89.00 0.0M
2025-02-20 90.30 90.50 89.50 89.50 0.0M
2025-02-19 90.30 91.20 90.30 91.10 0.0M
2025-02-18 91.30 91.80 90.30 91.20 0.0M
2025-02-17 91.90 92.00 90.40 90.40 0.0M
2025-02-14 90.70 91.80 90.70 91.80 0.0M
2025-02-13 90.50 91.80 90.30 91.80 0.0M
2025-02-12 91.50 91.50 91.00 91.50 0.0M
2025-02-11 90.50 90.70 88.30 90.70 0.0M
2025-02-10 88.30 90.50 88.30 90.50 0.0M
2025-02-07 88.00 89.50 87.10 89.50 0.0M
2025-02-06 88.00 89.00 88.00 89.00 0.0M
2025-02-05 88.00 89.90 87.00 88.00 0.0M
2025-02-04 89.50 89.50 88.80 89.50 0.0M
2025-02-03 91.50 91.50 89.30 89.30 0.0M
2025-01-22 90.90 92.00 90.80 91.50 0.0M
2025-01-21 91.80 91.90 90.00 91.70 0.0M
2025-01-20 92.70 94.70 92.00 92.00 0.0M
2025-01-17 94.90 94.90 93.80 93.80 0.0M
2025-01-16 93.00 95.00 92.70 94.30 0.0M
2025-01-15 93.90 95.00 93.90 93.90 0.0M
2025-01-14 92.80 95.00 92.80 95.00 0.0M
2025-01-13 94.70 94.70 92.80 92.80 0.0M
2025-01-10 94.60 96.00 94.40 96.00 0.0M
2025-01-09 95.40 96.40 95.40 96.40 0.0M
2025-01-08 96.10 96.40 96.10 96.40 0.0M
2025-01-07 95.50 96.80 95.30 96.20 0.0M
2025-01-06 96.30 96.30 94.50 96.20 0.0M
2025-01-03 95.80 96.50 93.10 96.30 0.0M
2025-01-02 96.00 96.50 93.00 96.10 0.0M