Chieftek Precision Co Ltd (1597)

1597
🏛️ 대만 →
79.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 70.50 70.50 70.00 70.00 0.0M
2022-12-29 69.60 70.50 69.60 70.50 0.0M
2022-12-28 71.00 71.00 69.70 69.70 0.1M
2022-12-27 70.70 71.40 70.70 71.30 0.0M
2022-12-26 71.30 71.40 70.80 70.80 0.0M
2022-12-23 71.40 71.60 71.30 71.30 0.0M
2022-12-22 71.30 72.00 71.30 71.30 0.0M
2022-12-21 72.00 72.20 71.30 71.30 0.0M
2022-12-20 72.40 72.40 71.20 71.30 0.0M
2022-12-19 72.30 72.80 72.00 72.20 0.0M
2022-12-16 72.50 73.50 72.50 72.80 0.0M
2022-12-15 73.60 74.20 73.60 74.10 0.0M
2022-12-14 73.80 74.40 73.40 73.60 0.0M
2022-12-13 72.10 73.00 72.10 73.00 0.0M
2022-12-12 72.50 72.60 71.20 72.40 0.0M
2022-12-09 73.70 73.70 73.10 73.30 0.0M
2022-12-08 73.60 74.00 73.10 73.60 0.0M
2022-12-07 74.50 75.10 73.10 73.60 0.1M
2022-12-06 77.30 77.30 74.20 74.40 0.1M
2022-12-05 77.50 77.90 76.70 76.70 0.1M
2022-12-02 77.20 78.40 76.90 77.10 0.1M
2022-12-01 78.00 78.70 77.50 77.70 0.1M
2022-11-30 79.10 79.10 76.80 77.10 0.2M
2022-11-29 76.80 80.00 76.70 80.00 0.4M
2022-11-28 76.00 77.00 75.70 76.80 0.2M
2022-11-25 76.90 76.90 76.10 76.30 0.1M
2022-11-24 76.50 76.90 76.20 76.90 0.1M
2022-11-23 77.50 77.50 76.20 76.40 0.1M
2022-11-22 75.90 77.00 75.40 77.00 0.1M
2022-11-21 75.50 75.90 75.10 75.90 0.1M
2022-11-18 76.20 76.20 75.20 76.00 0.1M
2022-11-17 74.80 75.80 74.70 75.70 0.1M
2022-11-16 76.10 76.20 75.20 75.30 0.1M
2022-11-15 75.70 76.40 75.00 76.20 0.1M
2022-11-14 75.60 75.90 75.60 75.70 0.0M
2022-11-11 77.90 78.40 75.10 76.00 0.1M
2022-11-10 74.90 76.20 74.90 76.00 0.1M
2022-11-09 75.80 76.00 74.50 75.90 0.1M
2022-11-08 74.80 75.80 73.50 75.80 0.1M
2022-11-07 76.90 76.90 74.80 74.80 0.1M
2022-11-04 77.20 77.20 75.60 76.90 0.1M
2022-11-03 75.80 77.00 74.90 77.00 0.2M
2022-11-02 73.00 77.00 73.00 76.40 0.2M
2022-11-01 72.70 73.60 72.30 73.60 0.1M
2022-10-31 72.80 73.00 72.10 73.00 0.1M
2022-10-28 72.60 72.60 71.50 72.50 0.1M
2022-10-27 72.00 72.80 71.40 72.70 0.1M
2022-10-26 72.00 72.30 71.40 72.10 0.1M
2022-10-25 71.50 72.30 70.00 72.30 0.1M
2022-10-24 69.10 71.50 69.10 71.50 0.1M
2022-10-21 69.00 69.80 68.70 69.70 0.1M
2022-10-20 68.90 69.20 68.60 69.10 0.0M
2022-10-19 70.30 70.30 69.10 69.90 0.0M
2022-10-18 70.00 71.80 69.10 70.10 0.0M
2022-10-17 69.80 70.00 69.10 70.00 0.0M
2022-10-14 69.10 70.90 69.10 70.30 0.1M
2022-10-13 70.00 70.00 68.50 70.00 0.1M
2022-10-12 69.60 70.10 68.10 70.00 0.0M
2022-10-11 70.00 70.60 67.90 69.70 0.1M
2022-10-07 70.80 71.30 70.60 70.90 0.1M
2022-10-06 70.30 71.70 70.30 70.60 0.1M
2022-10-05 71.20 71.20 70.10 70.10 0.1M
2022-10-04 70.80 72.00 70.80 71.50 0.1M
2022-10-03 69.00 70.70 69.00 70.40 0.1M
2022-09-30 67.00 69.90 66.30 69.90 0.3M
2022-09-29 68.00 68.80 66.00 66.00 0.0M
2022-09-28 69.50 70.70 66.00 66.00 0.1M
2022-09-27 68.60 69.40 68.60 69.00 0.1M
2022-09-26 69.10 71.10 68.20 68.60 0.1M
2022-09-23 71.50 71.50 70.60 71.30 0.1M
2022-09-22 72.30 72.30 71.10 71.80 0.0M
2022-09-21 71.00 72.10 71.00 72.10 0.0M
2022-09-20 71.40 72.30 70.60 71.60 0.0M
2022-09-19 70.20 72.50 70.10 71.40 0.0M
2022-09-16 71.50 72.70 71.00 71.50 0.0M
2022-09-15 72.50 73.30 72.00 72.00 0.1M
2022-09-14 72.20 73.10 72.00 72.90 0.0M
2022-09-13 73.00 73.50 72.30 72.50 0.0M
2022-09-12 73.90 74.00 72.50 73.10 0.0M
2022-09-08 73.30 74.00 73.00 73.90 0.0M
2022-09-07 73.70 73.70 71.40 73.00 0.1M
2022-09-06 73.30 73.50 71.70 73.30 0.1M
2022-09-05 73.50 73.90 72.00 72.00 0.1M
2022-09-02 74.80 74.80 73.50 73.80 0.0M
2022-09-01 73.50 74.70 73.10 74.00 0.0M
2022-08-31 75.30 75.30 74.10 74.40 0.0M
2022-08-30 74.00 75.10 73.70 74.60 0.1M
2022-08-29 71.60 75.00 71.00 73.70 0.2M
2022-08-26 72.00 73.18 72.00 72.73 0.2M
2022-08-25 71.55 72.00 71.18 72.00 0.1M
2022-08-24 73.64 73.64 71.27 71.46 0.1M
2022-08-23 69.27 72.36 68.73 72.18 0.2M
2022-08-22 70.46 70.46 69.09 69.91 0.1M
2022-08-19 69.27 71.18 69.27 70.46 0.2M
2022-08-18 68.36 68.64 68.18 68.64 0.0M
2022-08-17 68.09 68.64 68.09 68.18 0.1M
2022-08-16 67.36 68.09 67.36 68.09 0.1M
2022-08-15 66.18 67.27 65.73 67.09 0.1M
2022-08-12 65.91 66.82 65.91 66.64 0.1M
2022-08-11 66.36 66.36 65.64 65.64 0.0M
2022-08-10 65.64 66.46 65.64 66.00 0.0M
2022-08-09 66.36 66.73 64.82 66.18 0.0M
2022-08-08 66.36 66.36 65.91 66.27 0.0M
2022-08-05 65.46 66.64 65.46 66.64 0.1M
2022-08-04 66.00 66.00 65.00 65.36 0.0M
2022-08-03 65.82 66.55 64.64 65.64 0.1M
2022-08-02 68.46 68.46 65.36 66.00 0.2M
2022-08-01 67.18 68.73 67.18 68.46 0.1M
2022-07-29 67.27 68.55 66.91 67.36 0.1M
2022-07-28 68.73 68.73 67.18 67.18 0.0M
2022-07-27 68.27 68.73 68.18 68.27 0.0M
2022-07-26 67.36 68.27 66.82 68.27 0.1M
2022-07-25 68.09 68.09 66.82 67.36 0.0M
2022-07-22 67.18 68.18 67.09 67.36 0.0M
2022-07-21 67.36 68.46 66.82 67.18 0.0M
2022-07-20 68.36 68.64 67.36 67.36 0.1M
2022-07-19 68.82 69.18 68.36 68.36 0.0M
2022-07-18 67.46 68.73 67.46 68.64 0.0M
2022-07-15 67.36 68.64 66.91 68.46 0.1M
2022-07-14 66.82 67.64 66.82 67.36 0.0M
2022-07-13 67.46 68.00 66.18 66.46 0.0M
2022-07-12 65.73 65.91 64.82 65.91 0.0M
2022-07-11 67.91 67.91 66.46 66.64 0.0M
2022-07-08 66.73 68.00 66.73 67.64 0.1M
2022-07-07 64.64 67.18 64.09 66.73 0.1M
2022-07-06 65.73 65.73 63.73 64.09 0.1M
2022-07-05 67.00 67.00 65.00 66.00 0.1M
2022-07-04 67.09 67.09 64.18 65.64 0.1M
2022-07-01 67.46 68.18 65.46 65.46 0.2M
2022-06-30 70.18 70.18 68.36 68.64 0.0M
2022-06-29 70.46 70.46 69.64 70.00 0.0M
2022-06-28 70.46 70.91 70.00 70.91 0.0M
2022-06-27 70.64 71.09 70.18 71.00 0.1M
2022-06-24 70.36 71.09 68.55 69.00 0.1M
2022-06-23 69.09 70.18 68.27 69.55 0.1M
2022-06-22 70.91 70.91 68.18 69.09 0.1M
2022-06-21 67.91 70.09 67.82 69.73 0.1M
2022-06-20 69.09 69.09 67.27 67.46 0.1M
2022-06-17 70.73 70.73 68.91 68.91 0.2M
2022-06-16 72.55 72.64 70.27 70.64 0.1M
2022-06-15 72.55 73.00 71.82 71.91 0.1M
2022-06-14 73.46 73.46 71.36 72.09 0.2M
2022-06-13 75.64 75.64 74.09 74.82 0.2M
2022-06-10 76.82 77.00 75.55 75.64 0.2M
2022-06-09 76.18 77.55 75.55 76.82 0.2M
2022-06-08 77.00 77.00 75.82 75.82 0.2M
2022-06-07 74.73 76.36 74.64 76.36 0.3M
2022-06-06 74.64 75.82 74.64 74.64 0.1M
2022-06-02 75.64 76.00 74.73 74.82 0.2M
2022-06-01 73.64 75.82 73.55 75.46 0.4M
2022-05-31 72.27 73.55 72.27 73.00 0.1M
2022-05-30 70.91 73.18 70.91 72.18 0.1M
2022-05-27 71.09 71.82 71.00 71.00 0.0M
2022-05-26 71.64 71.64 70.91 70.91 0.0M
2022-05-25 70.91 71.09 70.27 70.73 0.1M
2022-05-24 71.73 71.73 70.18 70.27 0.0M
2022-05-23 71.36 71.91 71.36 71.36 0.0M
2022-05-20 72.27 72.27 71.55 71.73 0.0M
2022-05-19 70.91 71.55 70.73 71.55 0.1M
2022-05-18 71.73 72.36 71.73 71.82 0.1M
2022-05-17 71.64 72.00 71.36 71.82 0.1M
2022-05-16 69.82 72.64 69.82 71.73 0.2M
2022-05-13 68.18 69.18 68.18 68.82 0.1M
2022-05-12 69.55 69.55 68.18 68.18 0.1M
2022-05-11 68.64 69.27 68.18 69.18 0.0M
2022-05-10 68.18 69.09 67.73 69.09 0.1M
2022-05-09 69.27 70.00 67.82 68.82 0.1M
2022-05-06 70.00 70.00 69.36 69.82 0.1M
2022-05-05 69.36 71.73 69.27 70.82 0.2M
2022-05-04 68.36 69.09 68.18 68.18 0.0M
2022-05-03 68.09 68.82 67.55 68.36 0.1M
2022-04-29 68.27 70.00 67.91 68.00 0.1M
2022-04-28 67.64 68.46 67.55 67.91 0.1M
2022-04-27 65.64 68.64 65.64 67.55 0.1M
2022-04-26 70.46 70.91 70.18 70.27 0.1M
2022-04-25 71.46 71.46 70.18 70.18 0.2M
2022-04-22 72.18 72.36 71.91 72.00 0.1M
2022-04-21 72.46 72.73 72.00 72.55 0.1M
2022-04-20 73.36 74.36 72.55 72.55 0.1M
2022-04-19 73.00 73.00 72.36 72.36 0.1M
2022-04-18 74.18 74.18 72.46 72.46 0.2M
2022-04-15 71.00 74.55 70.00 74.27 0.5M
2022-04-14 71.36 71.36 70.64 71.00 0.1M
2022-04-13 71.91 72.00 70.55 71.00 0.1M
2022-04-12 70.91 71.64 70.00 70.82 0.2M
2022-04-11 73.64 73.64 71.82 72.09 0.3M
2022-04-08 73.36 73.64 73.00 73.64 0.1M
2022-04-07 74.91 74.91 72.82 73.27 0.4M
2022-04-06 75.46 75.46 74.46 74.91 0.1M
2022-04-01 75.36 75.36 74.55 74.73 0.2M
2022-03-31 76.00 76.73 75.64 75.91 0.1M
2022-03-30 75.82 75.91 74.91 75.46 0.2M
2022-03-29 74.73 75.55 74.64 74.82 0.1M
2022-03-28 75.09 75.09 73.64 74.73 0.2M
2022-03-25 76.00 77.00 75.00 75.09 0.3M
2022-03-24 76.36 76.46 75.64 75.91 0.2M
2022-03-23 77.09 77.73 76.55 76.55 0.2M
2022-03-22 78.09 78.09 77.09 77.09 0.2M
2022-03-21 78.18 78.82 77.55 77.55 0.2M
2022-03-18 78.00 78.00 77.36 77.55 0.2M
2022-03-17 77.27 78.46 76.91 78.46 0.7M
2022-03-16 77.27 77.46 74.64 76.00 0.5M
2022-03-15 81.82 82.91 75.55 75.55 1.0M
2022-03-14 82.82 84.27 81.82 81.82 0.7M
2022-03-11 84.55 86.82 83.18 83.55 1.7M
2022-03-10 80.64 86.18 80.27 85.91 2.8M
2022-03-09 80.46 83.55 79.55 79.64 0.9M
2022-03-08 80.73 83.82 79.82 79.82 1.1M
2022-03-07 80.00 84.09 79.36 81.73 2.0M
2022-03-04 76.36 81.64 76.09 81.55 1.2M
2022-03-03 75.09 76.18 74.64 75.82 0.2M
2022-03-02 73.55 73.55 73.09 73.36 0.0M
2022-03-01 73.91 73.91 73.00 73.82 0.1M
2022-02-25 73.18 73.55 73.00 73.00 0.1M
2022-02-24 73.18 73.82 72.55 72.91 0.2M
2022-02-23 74.00 74.46 73.64 74.18 0.1M
2022-02-22 75.00 75.00 72.91 74.00 0.1M
2022-02-21 74.82 74.82 74.09 74.18 0.1M
2022-02-18 74.55 74.82 74.18 74.82 0.1M
2022-02-17 74.00 75.36 74.00 74.55 0.1M
2022-02-16 74.36 74.36 74.00 74.00 0.1M
2022-02-15 73.64 74.36 73.64 73.64 0.1M
2022-02-14 74.27 74.46 73.27 73.91 0.1M
2022-02-11 75.00 75.73 75.00 75.09 0.1M
2022-02-10 76.73 76.91 76.00 76.00 0.1M
2022-02-09 76.18 76.64 75.91 76.55 0.1M
2022-02-08 73.73 76.00 73.73 75.82 0.1M
2022-02-07 75.46 75.46 74.09 74.73 0.1M
2022-01-26 72.64 74.55 72.64 73.91 0.2M
2022-01-25 73.82 74.55 73.18 73.27 0.1M
2022-01-24 73.18 74.55 72.73 74.27 0.1M
2022-01-21 74.46 74.55 73.82 73.82 0.1M
2022-01-20 74.73 74.82 74.27 74.73 0.1M
2022-01-19 75.27 75.27 74.64 74.82 0.1M
2022-01-18 75.91 76.18 75.27 75.27 0.1M
2022-01-17 75.18 75.82 74.55 75.27 0.1M
2022-01-14 76.82 76.82 75.18 75.18 0.2M
2022-01-13 76.82 77.27 76.64 76.64 0.1M
2022-01-12 77.18 77.64 76.91 76.91 0.1M
2022-01-11 78.46 78.46 77.00 77.18 0.1M
2022-01-10 79.46 79.64 78.27 78.46 0.1M
2022-01-07 81.00 81.00 78.82 79.00 0.1M
2022-01-06 78.82 81.64 78.73 80.00 0.2M
2022-01-05 80.18 80.55 79.55 79.91 0.1M
2022-01-04 81.46 81.73 80.00 80.46 0.1M
2022-01-03 81.36 83.00 80.91 81.09 0.3M