Chih Lien Industrial Co Ltd (2024)

2024
🏛️ 대만 →
16.65
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 17.20 17.20 16.65 16.65 0.0M
2025-09-25 17.30 17.30 17.30 17.30 0.0M
2025-09-24 16.75 16.90 16.75 16.90 0.0M
2025-09-23 17.55 17.55 17.00 17.15 0.0M
2025-09-19 18.00 18.00 18.00 18.00 0.0M
2025-09-18 18.35 18.35 18.00 18.00 0.0M
2025-09-17 18.35 18.35 18.35 18.35 0.0M
2025-09-16 18.15 19.00 18.10 18.35 0.0M
2025-09-15 17.85 18.20 17.60 18.20 0.0M
2025-09-12 17.75 17.85 17.10 17.85 0.1M
2025-09-11 16.60 16.60 16.60 16.60 0.0M
2025-09-10 16.90 16.90 16.70 16.70 0.0M
2025-09-09 17.10 17.10 16.90 16.90 0.0M
2025-09-05 17.10 17.10 17.10 17.10 0.0M
2025-09-04 17.20 17.20 17.20 17.20 0.0M
2025-09-03 17.00 17.10 17.00 17.10 0.0M
2025-09-02 17.10 17.10 17.10 17.10 0.0M
2025-09-01 17.10 17.10 17.10 17.10 0.0M
2025-08-29 17.25 17.25 17.25 17.25 0.0M
2025-08-28 16.90 17.25 16.90 17.10 0.0M
2025-08-27 16.80 17.00 16.80 16.90 0.0M
2025-08-26 16.90 16.90 16.50 16.80 0.0M
2025-08-25 16.75 16.80 16.60 16.80 0.0M
2025-08-22 16.80 16.90 16.80 16.90 0.0M
2025-08-21 17.05 17.05 17.00 17.00 0.0M
2025-08-20 17.05 17.05 17.00 17.00 0.0M
2025-08-19 17.20 17.20 17.10 17.15 0.0M
2025-08-18 17.50 17.50 17.20 17.40 0.0M
2025-08-15 17.20 17.60 17.20 17.60 0.0M
2025-08-14 17.30 17.35 17.25 17.30 0.0M
2025-08-13 17.40 17.40 17.30 17.30 0.0M
2025-08-12 17.40 17.40 17.30 17.40 0.0M
2025-08-11 17.30 17.55 17.30 17.55 0.0M
2025-08-08 17.30 17.30 17.30 17.30 0.0M
2025-08-07 17.30 17.30 17.20 17.30 0.0M
2025-08-06 17.20 17.30 17.20 17.30 0.0M
2025-08-05 17.05 17.50 17.05 17.35 0.0M
2025-08-04 17.40 17.40 17.40 17.40 0.0M
2025-08-01 17.50 17.50 17.15 17.30 0.0M
2025-07-31 17.50 17.50 17.50 17.50 0.0M
2025-07-30 17.90 18.00 17.40 17.50 0.0M
2025-07-29 17.05 17.45 17.05 17.30 0.0M
2025-07-28 17.35 17.35 17.05 17.10 0.0M
2025-07-25 17.50 17.50 17.50 17.50 0.0M
2025-07-24 17.50 17.50 17.50 17.50 0.0M
2025-07-23 17.35 17.50 17.30 17.50 0.0M
2025-07-22 17.60 17.60 17.50 17.50 0.0M
2025-07-21 17.65 17.65 17.60 17.60 0.0M
2025-07-18 18.00 18.00 18.00 18.00 0.0M
2025-07-17 17.85 18.10 17.85 18.00 0.0M
2025-07-16 17.90 17.95 17.55 17.85 0.0M
2025-07-15 17.40 17.40 17.40 17.40 0.0M
2025-07-14 17.40 17.45 17.40 17.40 0.0M
2025-07-10 17.65 17.65 17.65 17.65 0.0M
2025-07-09 17.40 17.40 17.40 17.40 0.0M
2025-07-08 17.40 17.40 17.40 17.40 0.0M
2025-07-07 17.30 17.40 17.30 17.40 0.0M
2025-07-04 17.25 17.70 17.25 17.50 0.0M
2025-07-03 17.25 17.25 17.25 17.25 0.0M
2025-07-01 17.55 17.70 17.55 17.60 0.0M
2025-06-30 17.30 17.30 17.30 17.30 0.0M
2025-06-27 17.40 17.50 17.15 17.15 0.0M
2025-06-26 17.40 17.95 17.40 17.40 0.0M
2025-06-25 17.20 17.80 17.20 17.30 0.0M
2025-06-24 17.60 17.75 17.20 17.65 0.0M
2025-06-23 17.15 17.15 17.10 17.15 0.0M
2025-06-20 17.00 17.15 17.00 17.15 0.0M
2025-06-19 17.20 17.20 17.00 17.00 0.0M
2025-06-18 17.25 17.25 17.20 17.20 0.0M
2025-06-17 17.10 17.25 17.10 17.20 0.0M
2025-06-16 17.75 17.80 17.60 17.60 0.0M
2025-06-13 17.20 17.20 17.20 17.20 0.0M
2025-06-12 17.20 17.20 17.20 17.20 0.0M
2025-06-11 17.20 17.30 17.20 17.20 0.0M
2025-06-10 16.90 17.15 16.85 17.15 0.0M
2025-06-09 17.25 17.25 16.70 17.00 0.0M
2025-06-05 17.05 17.25 17.05 17.25 0.0M
2025-06-04 17.10 17.25 17.10 17.10 0.0M
2025-06-03 16.80 17.10 16.80 17.10 0.0M
2025-06-02 17.10 17.10 16.80 16.80 0.0M
2025-05-29 17.25 17.40 17.25 17.35 0.0M
2025-05-28 17.25 17.25 17.25 17.25 0.0M
2025-05-27 17.70 17.70 17.30 17.30 0.0M
2025-05-26 17.70 17.70 17.70 17.70 0.0M
2025-05-22 17.70 17.70 17.70 17.70 0.0M
2025-05-21 17.15 18.00 17.15 18.00 0.0M
2025-05-20 17.80 17.80 17.70 17.70 0.0M
2025-05-19 17.80 17.80 17.80 17.80 0.0M
2025-05-16 17.50 17.80 17.50 17.80 0.0M
2025-05-14 18.00 18.40 18.00 18.35 0.0M
2025-05-13 18.10 18.10 18.10 18.10 0.0M
2025-05-12 18.00 18.10 18.00 18.10 0.0M
2025-05-09 17.80 17.80 17.80 17.80 0.0M
2025-05-08 17.40 18.25 17.40 17.85 0.0M
2025-05-07 17.35 17.40 17.30 17.40 0.0M
2025-05-06 18.00 18.00 17.50 17.85 0.1M
2025-05-05 17.00 18.00 17.00 18.00 0.0M
2025-05-02 17.00 17.25 17.00 17.00 0.0M
2025-04-30 17.15 17.30 17.10 17.15 0.0M
2025-04-29 17.00 17.00 17.00 17.00 0.0M
2025-04-28 17.00 17.00 17.00 17.00 0.0M
2025-04-25 17.25 17.25 17.10 17.10 0.0M
2025-04-24 17.10 17.10 17.05 17.05 0.0M
2025-04-23 17.15 17.20 17.10 17.20 0.0M
2025-04-22 17.20 17.20 17.20 17.20 0.0M
2025-04-21 17.05 17.15 17.05 17.10 0.0M
2025-04-18 17.00 17.05 17.00 17.05 0.0M
2025-04-17 16.95 16.95 16.95 16.95 0.0M
2025-04-16 17.75 17.75 16.95 16.95 0.0M
2025-04-15 17.45 17.75 17.45 17.75 0.0M
2025-04-14 17.50 17.55 17.45 17.45 0.0M
2025-04-11 16.75 17.25 16.75 17.25 0.0M
2025-04-10 17.30 17.85 17.25 17.60 0.0M
2025-04-09 16.70 16.70 16.20 16.35 0.0M
2025-04-08 16.70 17.45 16.50 16.70 0.0M
2025-04-07 17.10 17.10 17.10 17.10 0.0M
2025-04-02 18.45 18.95 18.45 18.95 0.0M
2025-04-01 18.65 18.65 18.65 18.65 0.0M
2025-03-31 18.20 18.20 18.10 18.10 0.0M
2025-03-28 18.60 18.60 18.20 18.60 0.0M
2025-03-27 18.75 18.80 18.70 18.70 0.0M
2025-03-26 19.10 19.10 18.95 18.95 0.0M
2025-03-25 19.05 19.10 18.80 18.85 0.0M
2025-03-24 19.10 19.10 19.00 19.10 0.0M
2025-03-21 19.30 19.30 19.10 19.10 0.0M
2025-03-20 19.45 19.50 19.40 19.40 0.0M
2025-03-19 19.45 19.45 19.45 19.45 0.0M
2025-03-18 19.40 19.45 19.20 19.30 0.0M
2025-03-17 19.20 19.30 19.10 19.15 0.0M
2025-03-14 19.30 19.40 19.10 19.20 0.0M
2025-03-13 19.50 19.50 19.25 19.35 0.0M
2025-03-12 19.25 19.30 19.25 19.30 0.0M
2025-03-11 19.70 19.85 19.30 19.35 0.0M
2025-03-10 19.90 19.90 19.30 19.45 0.0M
2025-03-07 19.60 19.60 19.30 19.35 0.0M
2025-03-06 19.30 19.30 19.00 19.30 0.0M
2025-03-05 19.65 19.65 19.15 19.30 0.0M
2025-03-04 19.25 19.40 19.20 19.40 0.0M
2025-03-03 19.25 19.45 19.10 19.45 0.0M
2025-02-27 19.35 20.40 19.30 19.60 0.0M
2025-02-26 19.75 19.75 19.45 19.45 0.0M
2025-02-25 19.65 20.05 19.55 19.75 0.1M
2025-02-24 19.30 19.65 19.20 19.65 0.0M
2025-02-21 19.40 19.40 19.20 19.35 0.0M
2025-02-20 19.70 20.10 19.65 19.65 0.1M
2025-02-19 19.40 19.40 19.20 19.25 0.0M
2025-02-18 19.20 19.30 19.10 19.30 0.0M
2025-02-17 19.00 19.35 19.00 19.30 0.0M
2025-02-14 19.15 19.90 19.15 19.30 0.1M
2025-02-13 19.45 20.00 19.45 19.50 0.1M
2025-02-12 19.00 19.05 19.00 19.05 0.0M
2025-02-11 19.55 19.60 19.10 19.10 0.0M
2025-02-10 19.25 20.00 19.10 19.60 0.1M
2025-02-07 18.75 19.00 18.75 18.95 0.0M
2025-02-06 19.15 19.15 19.00 19.00 0.0M
2025-02-05 19.10 19.15 19.10 19.10 0.0M
2025-02-04 19.40 19.40 19.10 19.10 0.0M
2025-02-03 19.00 19.55 19.00 19.45 0.0M
2025-01-22 20.40 20.40 18.50 19.00 0.1M
2025-01-21 19.80 20.20 19.45 20.20 0.0M
2025-01-20 19.05 20.40 19.05 20.40 0.0M
2025-01-17 19.20 19.20 19.20 19.20 0.0M
2025-01-15 18.65 19.10 18.60 19.10 0.0M
2025-01-14 18.90 18.90 18.70 18.70 0.0M
2025-01-13 19.00 19.00 19.00 19.00 0.0M
2025-01-10 19.00 19.00 19.00 19.00 0.0M
2025-01-09 18.90 19.00 18.90 19.00 0.0M
2025-01-08 19.00 19.10 19.00 19.00 0.0M
2025-01-07 19.10 19.10 19.00 19.00 0.0M
2025-01-06 18.75 19.10 18.40 19.10 0.0M
2025-01-03 18.75 18.75 18.75 18.75 0.0M
2025-01-02 19.05 19.15 19.05 19.15 0.0M