Chian Hsing Forging Industrial Co Ltd (4528)

4528
🏛️ 대만 →
18.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.65 24.90 23.65 23.65 0.1M
2024-12-30 25.25 25.25 24.90 24.90 0.0M
2024-12-27 25.30 25.35 25.25 25.35 0.0M
2024-12-26 25.00 25.40 25.00 25.40 0.0M
2024-12-25 25.65 25.65 25.20 25.20 0.0M
2024-12-24 25.90 25.90 25.70 25.75 0.0M
2024-12-23 26.15 26.50 25.90 25.90 0.0M
2024-12-20 25.70 25.85 25.70 25.80 0.0M
2024-12-19 25.95 25.95 25.60 25.70 0.0M
2024-12-18 26.00 26.00 24.90 25.95 0.1M
2024-12-17 26.85 26.85 25.85 26.00 0.0M
2024-12-16 27.30 27.30 26.85 26.85 0.0M
2024-12-13 27.00 27.45 27.00 27.30 0.0M
2024-12-12 27.45 27.50 27.05 27.10 0.0M
2024-12-11 27.40 27.50 27.35 27.40 0.0M
2024-12-10 27.30 27.30 27.00 27.25 0.0M
2024-12-09 27.55 27.55 27.40 27.40 0.0M
2024-12-06 27.85 27.85 27.50 27.70 0.0M
2024-12-05 27.85 27.85 27.80 27.85 0.0M
2024-12-04 27.70 27.95 27.45 27.85 0.0M
2024-12-03 27.75 27.75 27.60 27.70 0.0M
2024-12-02 27.60 27.80 27.60 27.75 0.0M
2024-11-29 27.85 27.85 27.60 27.75 0.0M
2024-11-28 27.90 27.90 27.85 27.85 0.0M
2024-11-27 28.05 28.05 27.95 27.95 0.0M
2024-11-26 28.10 28.10 28.00 28.05 0.0M
2024-11-25 28.15 28.15 28.10 28.10 0.0M
2024-11-22 28.20 28.20 28.10 28.15 0.0M
2024-11-21 28.20 28.20 28.15 28.15 0.0M
2024-11-20 28.15 28.50 27.85 28.15 0.0M
2024-11-19 28.20 28.20 28.10 28.10 0.0M
2024-11-18 28.15 28.15 28.15 28.15 0.0M
2024-11-15 28.30 28.30 28.20 28.25 0.0M
2024-11-14 28.60 28.70 28.30 28.30 0.0M
2024-11-13 28.95 28.95 28.60 28.60 0.0M
2024-11-12 28.95 28.95 28.45 28.55 0.0M
2024-11-11 28.50 28.50 28.30 28.30 0.0M
2024-11-08 28.35 28.50 28.25 28.50 0.0M
2024-11-07 28.25 28.45 28.25 28.30 0.0M
2024-11-06 28.30 28.45 28.30 28.40 0.0M
2024-11-05 28.35 28.40 28.30 28.35 0.0M
2024-11-04 28.35 28.35 28.30 28.30 0.0M
2024-11-01 28.40 28.40 28.35 28.35 0.0M
2024-10-30 28.55 28.55 28.30 28.35 0.0M
2024-10-29 28.80 28.80 28.50 28.55 0.0M
2024-10-28 28.65 28.65 28.50 28.60 0.0M
2024-10-25 28.50 28.75 28.50 28.70 0.0M
2024-10-24 28.75 28.75 28.55 28.70 0.0M
2024-10-23 29.00 29.00 28.75 28.75 0.0M
2024-10-22 29.35 29.35 28.85 28.85 0.0M
2024-10-21 29.25 29.40 29.25 29.35 0.0M
2024-10-18 29.45 29.45 29.20 29.20 0.0M
2024-10-17 29.45 29.45 29.15 29.40 0.0M
2024-10-16 29.80 29.80 29.40 29.45 0.0M
2024-10-15 29.70 29.80 29.35 29.75 0.0M
2024-10-14 29.75 29.75 29.30 29.30 0.0M
2024-10-11 29.50 29.50 29.40 29.40 0.0M
2024-10-09 29.80 29.80 29.55 29.60 0.0M
2024-10-08 29.90 29.90 29.70 29.90 0.0M
2024-10-07 29.55 30.15 29.50 30.15 0.0M
2024-10-04 29.60 29.60 29.50 29.50 0.0M
2024-10-01 29.80 29.90 29.65 29.70 0.0M
2024-09-30 29.75 29.75 29.70 29.75 0.0M
2024-09-27 29.45 29.60 29.25 29.45 0.0M
2024-09-26 29.60 29.60 29.60 29.60 0.0M
2024-09-25 29.70 29.70 29.60 29.60 0.0M
2024-09-24 29.35 29.70 29.35 29.70 0.0M
2024-09-23 29.35 29.55 29.25 29.55 0.0M
2024-09-20 29.75 29.75 29.45 29.50 0.0M
2024-09-19 29.50 29.75 29.50 29.75 0.0M
2024-09-18 29.60 29.80 29.55 29.55 0.0M
2024-09-16 29.65 29.80 29.65 29.65 0.0M
2024-09-13 29.95 29.95 29.55 29.65 0.0M
2024-09-12 29.90 30.00 29.80 29.90 0.0M
2024-09-11 30.10 30.10 29.85 29.90 0.0M
2024-09-10 30.10 30.10 29.60 29.60 0.0M
2024-09-09 30.00 30.20 29.90 30.20 0.0M
2024-09-06 30.15 30.90 30.10 30.20 0.0M
2024-09-05 30.60 30.80 30.05 30.05 0.0M
2024-09-04 30.10 30.50 29.45 30.15 0.0M
2024-09-03 30.10 30.20 30.00 30.15 0.0M
2024-09-02 29.50 30.15 29.50 30.15 0.0M
2024-08-30 29.60 29.70 29.55 29.60 0.0M
2024-08-29 29.50 29.60 29.50 29.60 0.0M
2024-08-28 29.50 29.60 29.50 29.60 0.0M
2024-08-27 29.90 29.90 29.70 29.70 0.0M
2024-08-26 29.65 29.80 29.40 29.55 0.0M
2024-08-22 29.90 29.90 29.65 29.65 0.0M
2024-08-21 29.85 29.95 29.65 29.85 0.0M
2024-08-20 30.40 30.40 29.80 29.85 0.0M
2024-08-19 30.90 31.10 30.35 30.40 0.0M
2024-08-16 30.30 30.85 30.20 30.80 0.0M
2024-08-15 30.50 30.50 30.05 30.30 0.0M
2024-08-14 30.05 30.50 29.45 30.25 0.0M
2024-08-13 28.60 30.25 28.60 29.35 0.0M
2024-08-12 28.55 28.55 28.50 28.50 0.0M
2024-08-09 28.60 28.60 28.45 28.55 0.0M
2024-08-08 28.50 28.60 28.35 28.40 0.0M
2024-08-07 28.05 28.95 28.00 28.50 0.0M
2024-08-06 28.90 28.90 27.85 28.00 0.0M
2024-08-05 29.30 29.30 28.05 28.05 0.0M
2024-08-02 29.55 29.55 29.20 29.35 0.0M
2024-08-01 29.40 29.55 29.40 29.55 0.0M
2024-07-31 29.10 29.40 29.10 29.40 0.0M
2024-07-30 29.00 29.10 29.00 29.10 0.0M
2024-07-29 29.15 29.15 29.00 29.00 0.0M
2024-07-26 29.10 29.10 29.00 29.10 0.0M
2024-07-23 29.15 29.15 29.10 29.10 0.0M
2024-07-22 29.30 29.30 29.00 29.10 0.0M
2024-07-19 29.60 29.65 29.25 29.30 0.0M
2024-07-18 29.60 29.70 29.60 29.60 0.0M
2024-07-17 29.70 29.70 29.55 29.60 0.0M
2024-07-16 30.05 30.05 29.70 29.70 0.0M
2024-07-15 29.60 29.80 29.60 29.75 0.0M
2024-07-12 29.55 29.75 29.50 29.60 0.0M
2024-07-11 29.60 29.65 29.50 29.60 0.0M
2024-07-10 29.75 29.75 29.50 29.55 0.0M
2024-07-09 29.50 29.75 29.45 29.65 0.0M
2024-07-08 29.75 30.00 29.30 29.45 0.0M
2024-07-05 29.15 30.25 29.15 29.75 0.0M
2024-07-04 29.25 29.30 29.05 29.10 0.0M
2024-07-03 29.15 29.30 29.05 29.25 0.0M
2024-07-02 29.15 29.30 29.05 29.30 0.0M
2024-07-01 29.30 29.30 29.15 29.15 0.0M
2024-06-28 29.25 29.40 29.25 29.30 0.0M
2024-06-27 29.35 29.35 29.20 29.30 0.0M
2024-06-26 29.45 29.45 29.30 29.35 0.0M
2024-06-25 29.20 29.45 29.20 29.35 0.0M
2024-06-24 29.50 29.50 29.45 29.45 0.0M
2024-06-21 29.60 29.70 29.50 29.55 0.0M
2024-06-20 29.50 29.50 29.45 29.50 0.0M
2024-06-19 29.60 29.60 29.45 29.45 0.0M
2024-06-18 29.60 29.60 29.45 29.55 0.0M
2024-06-17 29.55 29.60 29.50 29.55 0.0M
2024-06-14 29.00 29.65 28.95 29.55 0.0M
2024-06-13 29.20 29.20 28.95 29.00 0.0M
2024-06-12 29.15 29.20 29.00 29.15 0.0M
2024-06-11 29.30 29.30 29.05 29.20 0.0M
2024-06-07 29.30 29.30 29.25 29.30 0.0M
2024-06-06 29.50 29.50 29.30 29.30 0.0M
2024-06-05 29.50 29.50 29.40 29.40 0.0M
2024-06-04 29.65 29.65 29.40 29.40 0.0M
2024-06-03 29.50 29.65 29.50 29.65 0.0M
2024-05-31 29.50 29.65 29.40 29.50 0.0M
2024-05-30 29.60 29.60 29.50 29.60 0.0M
2024-05-29 29.50 29.60 29.30 29.60 0.0M
2024-05-28 29.40 29.60 29.40 29.50 0.0M
2024-05-27 29.70 29.70 29.30 29.40 0.0M
2024-05-24 29.60 29.75 29.60 29.65 0.0M
2024-05-23 29.50 29.70 29.30 29.70 0.0M
2024-05-22 29.35 29.50 29.35 29.50 0.0M
2024-05-21 29.30 29.35 29.20 29.25 0.0M
2024-05-20 29.45 29.45 29.10 29.30 0.0M
2024-05-17 29.25 29.30 29.20 29.30 0.0M
2024-05-16 29.35 29.35 29.20 29.20 0.0M
2024-05-15 29.20 29.35 29.15 29.20 0.0M
2024-05-14 29.40 29.40 29.15 29.20 0.0M
2024-05-13 29.25 29.45 29.25 29.45 0.0M
2024-05-10 29.35 29.40 29.15 29.30 0.0M
2024-05-09 29.35 29.40 29.25 29.35 0.0M
2024-05-08 29.50 29.50 29.35 29.40 0.0M
2024-05-07 29.55 29.75 29.45 29.50 0.0M
2024-05-06 29.55 29.60 29.55 29.55 0.0M
2024-05-03 29.50 29.60 29.50 29.55 0.0M
2024-05-02 29.50 29.65 29.50 29.50 0.0M
2024-04-30 29.55 29.55 29.50 29.50 0.0M
2024-04-29 29.65 29.70 29.50 29.60 0.0M
2024-04-26 29.80 29.90 29.55 29.55 0.0M
2024-04-25 29.70 29.85 29.50 29.70 0.0M
2024-04-24 29.85 29.85 29.65 29.70 0.0M
2024-04-23 30.00 30.00 29.55 29.85 0.0M
2024-04-22 29.50 29.60 29.50 29.60 0.0M
2024-04-19 29.80 29.95 29.45 29.50 0.0M
2024-04-18 30.00 30.20 29.95 30.20 0.0M
2024-04-17 30.05 30.20 30.00 30.00 0.0M
2024-04-16 30.10 30.15 29.95 30.05 0.0M
2024-04-15 30.05 30.15 30.05 30.10 0.0M
2024-04-12 30.15 30.25 30.00 30.10 0.0M
2024-04-11 30.30 30.40 30.05 30.15 0.0M
2024-04-10 30.40 30.40 30.25 30.30 0.0M
2024-04-09 30.15 30.60 30.05 30.35 0.0M
2024-04-08 30.75 30.75 30.35 30.35 0.0M
2024-04-03 30.10 30.75 30.10 30.75 0.0M
2024-04-02 30.30 30.30 30.05 30.15 0.0M
2024-04-01 30.40 30.40 30.30 30.30 0.0M
2024-03-29 30.15 30.40 30.15 30.40 0.0M
2024-03-28 30.20 30.30 30.10 30.25 0.0M
2024-03-27 30.35 30.40 30.30 30.40 0.0M
2024-03-26 30.45 30.80 30.15 30.50 0.0M
2024-03-25 30.35 30.50 30.25 30.40 0.0M
2024-03-22 30.40 30.50 30.30 30.50 0.0M
2024-03-21 30.60 30.60 30.35 30.60 0.0M
2024-03-20 30.35 30.65 30.10 30.45 0.0M
2024-03-19 30.25 30.75 30.25 30.50 0.0M
2024-03-18 30.25 30.25 30.20 30.20 0.0M
2024-03-15 30.30 30.35 30.20 30.20 0.0M
2024-03-14 30.45 30.65 30.25 30.65 0.0M
2024-03-13 30.90 30.90 30.45 30.70 0.0M
2024-03-12 30.95 30.95 30.70 30.90 0.0M
2024-03-11 30.45 30.95 30.45 30.95 0.0M
2024-03-08 31.55 31.55 31.00 31.10 0.0M
2024-03-07 31.50 31.50 31.10 31.50 0.0M
2024-03-06 31.40 31.50 31.35 31.50 0.0M
2024-03-05 31.40 31.65 31.40 31.40 0.0M
2024-03-04 31.80 31.80 31.40 31.40 0.0M
2024-03-01 31.50 31.55 31.35 31.40 0.0M
2024-02-29 31.30 31.50 31.30 31.50 0.0M
2024-02-27 31.35 31.35 31.25 31.25 0.0M
2024-02-26 31.45 31.45 31.05 31.35 0.0M
2024-02-23 31.50 31.60 31.45 31.45 0.0M
2024-02-22 31.70 31.70 31.50 31.50 0.0M
2024-02-21 31.85 31.85 31.55 31.70 0.0M
2024-02-20 31.90 31.90 31.55 31.75 0.0M
2024-02-19 30.95 31.75 30.90 31.65 0.0M
2024-02-16 30.65 30.75 30.50 30.70 0.0M
2024-02-15 30.50 31.10 30.40 30.65 0.0M
2024-02-05 30.45 30.50 30.35 30.35 0.0M
2024-02-02 30.45 30.50 30.35 30.45 0.0M
2024-02-01 30.50 30.55 30.40 30.45 0.0M
2024-01-31 30.50 30.50 30.40 30.40 0.0M
2024-01-30 30.55 30.55 30.45 30.45 0.0M
2024-01-29 30.55 30.55 30.30 30.50 0.0M
2024-01-26 30.65 30.80 30.55 30.65 0.0M
2024-01-25 30.90 30.90 30.60 30.60 0.0M
2024-01-24 30.60 30.70 30.60 30.60 0.0M
2024-01-23 30.85 30.85 30.60 30.60 0.0M
2024-01-22 30.65 30.65 30.55 30.55 0.0M
2024-01-19 30.85 30.85 30.60 30.65 0.0M
2024-01-18 30.65 30.75 30.65 30.70 0.0M
2024-01-17 30.80 30.80 30.65 30.65 0.0M
2024-01-16 31.00 31.00 30.75 30.80 0.0M
2024-01-15 31.00 31.05 30.85 30.90 0.0M
2024-01-12 30.70 30.95 30.60 30.80 0.0M
2024-01-11 30.65 30.70 30.60 30.60 0.0M
2024-01-10 30.70 30.70 30.55 30.65 0.0M
2024-01-09 30.85 30.85 30.55 30.75 0.0M
2024-01-08 30.90 30.90 30.70 30.85 0.0M
2024-01-05 30.85 30.90 30.85 30.90 0.0M
2024-01-04 30.85 31.00 30.80 31.00 0.0M
2024-01-03 31.50 31.50 30.70 30.85 0.0M
2024-01-02 31.00 31.00 30.75 30.85 0.0M