Ching Chan Optical Technology Co Ltd (2070)

2070
🏛️ 대만 →
41.60
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
2023-12-29 31.40 31.40 31.40 31.40 0.0M
2023-12-28 31.95 31.95 31.95 31.95 0.0M
2023-12-27 32.15 32.65 31.65 31.70 0.0M
2023-12-26 32.70 32.70 32.10 32.10 0.0M
2023-12-25 33.05 33.80 32.55 32.90 0.0M
2023-12-22 31.30 32.90 31.30 32.55 0.0M
2023-12-21 31.10 31.30 31.10 31.30 0.0M
2023-12-20 31.00 31.00 30.95 31.00 0.0M
2023-12-19 31.05 31.05 31.00 31.00 0.0M
2023-12-18 31.00 31.00 31.00 31.00 0.0M
2023-12-15 31.00 31.35 31.00 31.00 0.0M
2023-12-14 31.10 31.10 31.00 31.00 0.0M
2023-12-13 31.30 31.30 31.00 31.00 0.0M
2023-12-12 30.60 31.75 30.60 31.00 0.0M
2023-12-11 30.40 31.50 30.40 30.60 0.0M
2023-12-08 30.35 30.35 30.35 30.35 0.0M
2023-12-07 30.40 30.45 30.30 30.30 0.0M
2023-12-06 29.85 30.60 29.85 30.20 0.0M
2023-12-05 29.70 29.70 29.55 29.70 0.0M
2023-12-04 30.05 30.05 30.00 30.00 0.0M
2023-12-01 29.95 30.00 29.95 30.00 0.0M
2023-11-30 29.70 30.00 29.70 30.00 0.0M
2023-11-29 30.00 30.00 29.70 29.70 0.0M
2023-11-27 30.10 30.10 30.10 30.10 0.0M
2023-11-24 30.05 30.05 30.05 30.05 0.0M
2023-11-23 29.90 30.45 29.90 30.40 0.0M
2023-11-22 30.00 30.05 29.75 29.80 0.0M
2023-11-21 29.80 30.00 29.65 29.70 0.0M
2023-11-20 29.85 29.85 29.75 29.75 0.0M
2023-11-17 29.50 31.00 29.50 29.85 0.0M
2023-11-16 31.95 31.95 29.90 30.00 0.0M
2023-11-10 29.70 29.80 29.65 29.80 0.0M
2023-11-09 29.95 29.95 28.60 29.20 0.0M
2023-11-08 30.95 30.95 30.20 30.20 0.0M
2023-11-07 30.15 30.20 30.15 30.20 0.0M
2023-11-06 30.50 31.05 29.90 30.60 0.0M
2023-11-03 31.20 31.25 30.60 30.60 0.0M
2023-11-02 30.80 31.00 30.25 30.75 0.0M
2023-11-01 30.40 30.40 30.40 30.40 0.0M
2023-10-31 30.25 30.50 29.60 30.45 0.0M
2023-10-30 30.40 30.65 30.10 30.25 0.0M
2023-10-27 29.20 30.20 29.20 29.30 0.0M
2023-10-25 28.60 28.60 28.50 28.50 0.0M
2023-10-24 28.85 28.85 28.35 28.50 0.0M
2023-10-23 29.00 29.20 29.00 29.00 0.0M
2023-10-20 29.70 29.70 28.50 28.50 0.0M
2023-10-17 29.95 29.95 29.95 29.95 0.0M
2023-10-16 29.75 30.15 29.60 29.95 0.0M
2023-10-13 29.75 29.75 29.75 29.75 0.0M
2023-10-12 30.00 30.00 29.80 29.80 0.0M
2023-10-11 30.15 30.15 30.00 30.05 0.0M
2023-10-06 30.70 30.70 30.55 30.70 0.0M
2023-10-05 30.00 30.00 30.00 30.00 0.0M
2023-10-04 29.75 29.75 29.75 29.75 0.0M
2023-10-02 29.95 30.35 29.95 30.20 0.0M
2023-09-28 29.95 29.95 29.95 29.95 0.0M
2023-09-27 30.00 30.00 29.90 29.90 0.0M
2023-09-26 30.60 31.40 30.00 30.00 0.0M
2023-09-25 30.05 30.10 30.05 30.10 0.0M
2023-09-22 29.80 30.60 29.80 30.45 0.0M
2023-09-20 30.30 30.30 30.15 30.15 0.0M
2023-09-18 30.10 31.90 30.10 30.30 0.0M
2023-09-15 30.25 30.25 29.95 29.95 0.0M
2023-09-14 29.85 30.20 29.85 30.20 0.0M
2023-09-12 29.75 29.95 29.55 29.95 0.0M
2023-09-11 29.85 29.85 29.80 29.80 0.0M
2023-09-08 29.70 29.90 29.70 29.85 0.0M
2023-09-07 30.00 30.00 29.70 29.70 0.0M
2023-09-06 29.85 29.90 29.85 29.90 0.0M
2023-09-05 30.00 30.10 29.80 30.10 0.0M
2023-09-04 29.70 30.00 29.70 30.00 0.0M
2023-09-01 29.80 29.80 29.80 29.80 0.0M
2023-08-31 30.00 30.00 29.80 29.80 0.0M
2023-08-30 29.95 30.00 29.90 30.00 0.0M
2023-08-29 30.10 30.15 30.00 30.15 0.0M
2023-08-28 30.10 30.10 29.70 29.95 0.0M
2023-08-25 30.10 30.10 29.95 29.95 0.0M
2023-08-24 29.90 30.25 29.90 30.00 0.0M
2023-08-23 30.20 30.20 29.90 29.90 0.0M
2023-08-22 29.85 29.90 29.80 29.80 0.0M
2023-08-21 30.00 30.30 29.75 29.90 0.0M
2023-08-18 30.35 30.35 29.95 29.95 0.0M
2023-08-17 30.10 30.10 29.90 30.05 0.0M
2023-08-16 29.90 30.25 29.85 30.15 0.0M
2023-08-15 30.50 30.50 30.00 30.35 0.0M
2023-08-14 30.60 30.60 30.00 30.20 0.0M
2023-08-11 30.55 31.00 30.25 30.45 0.0M
2023-08-10 30.55 30.75 30.35 30.60 0.0M
2023-08-09 30.85 30.85 30.85 30.85 0.0M
2023-08-08 30.75 30.95 30.50 30.85 0.0M
2023-08-07 31.05 31.05 31.05 31.05 0.0M
2023-08-04 30.75 31.05 30.75 31.05 0.0M
2023-08-02 30.85 30.90 30.65 30.75 0.0M
2023-08-01 30.90 30.90 30.80 30.85 0.0M
2023-07-31 31.05 31.05 30.80 30.90 0.0M
2023-07-28 31.30 31.60 30.90 31.05 0.0M
2023-07-27 32.30 32.30 31.25 31.85 0.0M
2023-07-26 32.90 32.90 32.30 32.35 0.0M
2023-07-25 31.70 33.00 31.70 32.35 0.0M
2023-07-24 31.80 31.80 31.80 31.80 0.0M
2023-07-21 31.90 31.90 31.85 31.85 0.0M
2023-07-20 32.00 32.00 31.95 31.95 0.0M
2023-07-19 31.90 31.90 31.35 31.80 0.0M
2023-07-18 31.85 31.90 31.30 31.30 0.0M
2023-07-17 31.80 32.00 31.65 31.65 0.0M
2023-07-14 32.00 32.20 31.95 31.95 0.0M
2023-07-13 32.85 32.85 32.35 32.35 0.0M
2023-07-12 32.00 32.35 31.95 32.25 0.0M
2023-07-11 32.45 32.45 32.45 32.45 0.0M
2023-07-10 31.80 32.50 31.80 32.50 0.0M
2023-07-07 31.95 31.95 31.75 31.90 0.0M
2023-07-06 32.70 32.70 32.20 32.50 0.0M
2023-07-05 32.25 32.80 32.00 32.25 0.0M
2023-07-04 32.40 32.65 32.35 32.60 0.0M
2023-07-03 33.50 33.50 32.35 32.80 0.0M
2023-06-30 32.85 32.85 32.40 32.75 0.0M
2023-06-29 33.00 33.00 32.30 33.00 0.0M
2023-06-28 32.65 32.80 32.60 32.80 0.0M
2023-06-27 32.90 32.90 32.55 32.75 0.0M
2023-06-26 33.00 33.00 32.65 32.85 0.0M
2023-06-21 32.65 33.05 32.65 32.85 0.0M
2023-06-20 33.00 33.00 32.50 32.65 0.0M
2023-06-19 32.40 33.00 32.40 32.70 0.0M
2023-06-16 32.00 32.70 32.00 32.40 0.0M
2023-06-15 33.10 33.10 32.25 32.70 0.0M
2023-06-14 32.35 32.85 32.35 32.50 0.0M
2023-06-13 32.80 32.80 32.30 32.35 0.0M
2023-06-12 32.60 32.80 32.60 32.80 0.0M
2023-06-09 32.50 32.85 32.50 32.75 0.0M
2023-06-08 32.55 33.40 32.15 32.55 0.0M
2023-06-07 32.20 32.70 32.20 32.55 0.0M
2023-06-06 31.80 31.85 31.80 31.80 0.0M
2023-06-05 31.80 31.80 31.65 31.65 0.0M
2023-06-02 31.60 31.60 31.60 31.60 0.0M
2023-06-01 31.15 31.50 31.15 31.45 0.0M
2023-05-31 31.10 31.55 31.05 31.45 0.0M
2023-05-30 31.80 31.80 31.00 31.45 0.0M
2023-05-29 31.05 31.50 31.05 31.50 0.0M
2023-05-26 30.75 31.05 30.55 30.80 0.0M
2023-05-25 30.90 30.95 30.80 30.80 0.0M
2023-05-24 31.20 31.20 30.85 30.90 0.0M
2023-05-23 31.15 31.55 31.00 31.10 0.0M
2023-05-22 31.05 31.10 30.75 31.10 0.0M
2023-05-19 31.10 31.10 30.70 31.10 0.0M
2023-05-18 31.05 31.15 30.90 31.05 0.0M
2023-05-17 31.35 31.65 31.00 31.00 0.0M
2023-05-16 31.75 31.90 31.35 31.35 0.0M
2023-05-15 31.70 31.95 31.70 31.95 0.0M
2023-05-12 31.60 31.90 31.50 31.70 0.0M
2023-05-11 32.00 32.20 31.40 31.95 0.0M
2023-05-10 32.20 32.60 32.20 32.50 0.0M
2023-05-09 32.60 32.60 32.00 32.60 0.0M
2023-05-08 33.25 33.25 32.80 33.10 0.0M
2023-05-05 33.00 33.00 32.75 32.85 0.0M
2023-05-04 33.45 33.45 32.90 32.90 0.0M
2023-05-03 32.75 32.85 32.75 32.85 0.0M
2023-05-02 32.45 32.90 32.30 32.50 0.0M
2023-04-28 32.25 32.40 32.15 32.40 0.0M
2023-04-27 32.35 32.55 31.75 32.20 0.0M
2023-04-26 32.15 32.50 31.85 32.35 0.0M
2023-04-25 32.60 32.60 32.20 32.20 0.0M
2023-04-24 33.00 33.00 32.60 32.60 0.0M
2023-04-21 33.50 33.50 32.95 33.05 0.0M
2023-04-20 34.40 34.50 33.60 33.60 0.0M
2023-04-19 35.00 35.00 34.00 34.40 0.0M
2023-04-18 35.75 35.85 34.85 34.85 0.0M
2023-04-17 35.85 36.00 35.50 36.00 0.0M
2023-04-14 36.00 36.40 36.00 36.25 0.0M
2023-04-13 36.80 36.90 35.50 35.75 0.0M
2023-04-12 36.60 36.60 35.25 36.30 0.0M
2023-04-11 38.35 38.35 37.80 38.10 0.0M
2023-04-10 38.00 38.10 37.65 37.95 0.0M
2023-04-07 37.85 39.00 37.65 37.75 0.0M
2023-04-06 37.45 37.45 37.00 37.10 0.0M
2023-03-31 36.80 37.35 36.65 37.35 0.0M
2023-03-30 36.95 37.15 36.70 37.15 0.0M
2023-03-29 36.75 37.00 36.75 37.00 0.0M
2023-03-28 36.00 36.95 35.90 36.75 0.0M
2023-03-27 36.90 36.90 36.90 36.90 0.0M
2023-03-24 36.95 36.95 36.95 36.95 0.0M
2023-03-23 36.30 37.00 36.10 36.95 0.0M
2023-03-22 35.75 36.00 35.75 35.95 0.0M
2023-03-21 35.90 36.60 35.60 35.65 0.0M
2023-03-20 36.45 36.45 35.60 35.85 0.0M
2023-03-17 36.00 36.50 36.00 36.50 0.0M
2023-03-16 35.90 36.00 35.90 36.00 0.0M
2023-03-15 35.15 35.60 35.15 35.50 0.0M
2023-03-14 36.70 36.70 35.00 35.45 0.0M
2023-03-13 37.00 37.00 37.00 37.00 0.0M
2023-03-10 36.60 36.85 36.60 36.85 0.0M
2023-03-09 36.85 36.85 36.85 36.85 0.0M
2023-03-08 36.35 36.80 36.10 36.80 0.0M
2023-03-07 36.20 36.55 36.00 36.35 0.0M
2023-03-06 37.35 37.35 36.30 36.30 0.0M
2023-03-03 37.15 37.15 37.15 37.15 0.0M
2023-03-02 37.35 37.60 37.15 37.15 0.0M
2023-03-01 36.90 37.05 36.80 37.05 0.0M
2023-02-24 35.90 36.90 35.85 36.90 0.0M
2023-02-23 36.30 37.15 36.30 36.60 0.0M
2023-02-22 36.60 37.45 35.80 37.45 0.0M
2023-02-21 36.05 36.50 35.40 36.50 0.0M
2023-02-20 35.65 36.10 34.50 36.00 0.0M
2023-02-17 36.50 36.50 35.50 35.65 0.0M
2023-02-16 37.85 38.10 36.60 36.60 0.0M
2023-02-15 37.85 38.35 37.85 37.95 0.0M
2023-02-14 38.10 38.55 38.00 38.00 0.0M
2023-02-13 38.55 38.55 38.40 38.40 0.0M
2023-02-10 38.00 38.55 37.70 38.55 0.0M
2023-02-09 38.00 38.60 37.90 38.20 0.0M
2023-02-08 37.50 38.00 37.50 38.00 0.0M
2023-02-07 37.80 38.00 37.80 38.00 0.0M
2023-02-06 36.95 37.80 36.95 37.80 0.0M
2023-02-03 38.20 38.20 37.50 37.50 0.0M
2023-02-02 38.50 38.60 38.00 38.50 0.0M
2023-02-01 38.25 38.85 38.25 38.50 0.0M
2023-01-31 38.00 38.35 37.90 38.35 0.0M
2023-01-30 38.00 38.45 37.35 38.20 0.0M
2023-01-17 37.20 38.05 37.20 38.00 0.0M
2023-01-16 38.20 38.45 37.45 37.55 0.0M
2023-01-13 37.50 37.90 37.20 37.75 0.0M
2023-01-12 37.30 37.90 36.65 37.90 0.0M
2023-01-11 36.25 37.00 36.00 37.00 0.0M
2023-01-10 37.40 37.75 36.30 36.40 0.0M
2023-01-09 38.10 38.10 37.30 37.95 0.0M
2023-01-06 38.00 38.75 37.40 38.00 0.0M
2023-01-05 37.50 38.00 37.30 38.00 0.0M
2023-01-04 37.90 38.15 37.70 37.95 0.0M
2023-01-03 38.15 38.25 37.75 38.00 0.0M