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
2024-12-31 72.50 73.80 71.80 73.80 0.2M
2024-12-30 74.80 75.30 72.40 72.40 0.0M
2024-12-27 77.30 77.80 74.40 74.40 0.6M
2024-12-26 80.60 80.70 76.40 76.40 0.0M
2024-12-25 80.70 82.10 77.00 80.60 0.0M
2024-12-24 74.00 79.50 74.00 79.50 0.0M
2024-12-23 71.80 73.80 71.70 72.30 0.0M
2024-12-20 72.10 73.70 71.20 71.20 0.0M
2024-12-19 72.60 72.80 70.10 72.10 0.0M
2024-12-18 73.80 74.20 72.50 73.20 0.5M
2024-12-17 72.50 76.90 72.50 74.30 0.0M
2024-12-16 74.40 74.80 72.30 72.30 0.0M
2024-12-13 76.60 76.60 72.50 72.70 0.0M
2024-12-12 78.00 80.80 76.40 76.50 0.0M
2024-12-11 78.00 78.80 76.60 76.60 0.0M
2024-12-10 80.10 81.30 77.30 77.40 0.0M
2024-12-09 81.20 82.10 79.70 80.10 0.0M
2024-12-06 81.80 84.70 81.40 81.40 0.0M
2024-12-05 86.10 86.10 81.90 81.90 0.0M
2024-12-04 85.40 86.40 85.00 85.70 0.0M
2024-12-03 86.60 87.40 84.80 84.80 0.0M
2024-12-02 88.90 90.10 85.50 86.60 0.0M
2024-11-29 85.60 93.60 85.00 88.10 0.0M
2024-11-28 96.50 97.70 84.00 85.60 0.0M
2024-11-27 88.50 93.20 85.50 93.20 0.0M
2024-11-26 80.40 84.80 79.40 84.80 0.0M
2024-11-25 75.60 78.80 74.80 77.10 0.0M
2024-11-22 75.50 76.00 73.20 74.90 0.0M
2024-11-21 72.30 75.20 70.80 74.50 0.0M
2024-11-20 73.20 73.30 71.00 71.80 0.0M
2024-11-19 70.80 74.00 70.80 72.60 0.0M
2024-11-18 72.30 72.30 70.10 70.80 0.0M
2024-11-15 74.30 75.30 72.00 72.70 0.0M
2024-11-14 76.50 76.60 73.50 74.00 0.0M
2024-11-13 77.30 77.80 75.10 75.10 0.0M
2024-11-12 78.50 78.50 74.00 75.70 0.0M
2024-11-11 79.20 80.00 76.90 78.50 0.0M
2024-11-08 84.00 84.80 76.60 79.10 0.0M
2024-11-07 83.20 85.20 83.20 84.00 0.0M
2024-11-06 84.50 84.50 82.30 82.60 0.0M
2024-11-05 81.10 86.50 81.10 82.50 0.0M
2024-11-04 84.50 84.50 81.20 81.50 0.0M
2024-11-01 80.90 86.80 80.40 84.00 0.0M
2024-10-30 86.50 86.90 83.60 83.60 0.0M
2024-10-29 88.30 89.90 86.00 86.00 1.7M
2024-10-28 92.60 92.60 88.00 88.00 0.0M
2024-10-25 93.90 94.90 92.60 92.90 0.0M
2024-10-24 96.50 98.50 93.00 93.30 0.0M
2024-10-23 94.90 99.80 94.00 97.30 0.0M
2024-10-22 97.50 98.60 94.80 95.50 0.0M
2024-10-21 97.50 99.10 96.30 97.80 0.0M
2024-10-18 99.50 101.50 96.20 97.50 0.0M
2024-10-17 94.50 100.50 93.80 97.00 0.0M
2024-10-16 90.50 99.50 90.00 94.00 0.0M
2024-10-15 95.80 98.90 91.50 91.50 0.0M
2024-10-14 96.40 96.40 90.80 94.50 0.0M
2024-10-11 105.50 108.00 95.80 96.90 0.0M
2024-10-09 109.50 113.00 104.00 105.50 0.0M
2024-10-08 108.00 115.00 104.50 115.00 0.0M
2024-10-07 106.00 112.00 102.50 109.00 0.0M
2024-10-04 111.00 112.00 104.00 105.00 0.0M
2024-10-01 107.50 116.00 107.50 111.50 0.0M
2024-09-30 111.50 113.00 106.00 107.00 7.2M
2024-09-27 105.00 113.00 104.00 113.00 0.0M
2024-09-26 107.50 109.50 102.50 103.00 0.0M
2024-09-25 114.50 115.50 105.00 105.00 0.0M
2024-09-24 119.00 121.50 110.50 111.00 13.7M
2024-09-23 118.50 122.50 111.00 116.00 0.0M
2024-09-20 109.50 114.50 108.00 114.50 0.0M
2024-09-19 96.00 104.50 95.80 104.50 0.0M
2024-09-18 105.50 105.50 95.00 95.30 0.0M
2024-09-16 100.50 105.50 98.30 105.50 0.0M
2024-09-13 93.40 96.10 85.30 96.10 0.0M
2024-09-12 79.50 87.40 78.30 87.40 0.0M
2024-09-11 86.50 87.20 79.50 79.50 0.0M
2024-09-10 85.20 88.30 84.40 88.30 0.0M
2024-09-09 76.20 80.30 76.20 80.30 0.0M
2024-09-06 75.80 77.40 73.00 73.00 0.0M
2024-09-05 76.50 79.00 75.10 76.00 0.0M
2024-09-04 74.30 79.00 74.30 74.60 0.0M
2024-09-03 86.40 88.00 82.40 82.50 0.0M
2024-09-02 84.80 87.50 84.00 87.10 0.0M
2024-08-30 81.50 85.40 81.50 84.50 0.0M
2024-08-29 83.00 83.50 81.00 81.80 0.0M
2024-08-28 82.40 83.90 82.40 83.00 0.0M
2024-08-27 79.60 84.50 79.10 84.50 0.0M
2024-08-26 83.00 83.10 79.60 79.60 0.0M
2024-08-23 82.10 84.40 77.50 84.40 0.0M
2024-08-22 85.10 85.10 80.50 83.50 0.0M
2024-08-21 83.60 88.50 82.50 84.00 0.0M
2024-08-20 81.30 86.50 76.50 84.30 0.0M
2024-08-19 75.50 78.70 75.20 78.70 0.0M
2024-08-16 69.50 71.60 68.00 71.60 0.0M
2024-08-15 59.90 65.10 59.40 65.10 0.0M
2024-08-14 62.20 62.30 58.10 59.20 0.0M
2024-08-13 60.60 61.20 57.20 60.00 0.0M
2024-08-12 57.00 60.70 56.60 57.40 0.0M
2024-08-09 58.20 61.20 56.50 56.80 0.0M
2024-08-08 57.90 60.60 54.30 57.10 0.0M
2024-08-07 53.20 61.30 53.20 57.00 0.0M
2024-08-06 63.30 65.70 56.30 56.30 0.0M
2024-08-05 67.20 69.40 62.50 62.50 0.0M
2024-08-02 61.10 69.40 60.20 69.40 0.0M
2024-08-01 65.40 69.00 61.60 63.10 0.0M
2024-07-31 56.10 62.90 56.00 62.80 0.0M
2024-07-30 54.00 57.50 52.50 57.20 0.0M
2024-07-29 57.00 57.80 54.80 55.10 0.0M
2024-07-26 53.00 57.60 52.00 55.00 0.0M
2024-07-23 54.30 54.70 52.80 54.50 0.0M
2024-07-22 58.80 58.90 52.60 53.50 0.0M
2024-07-19 52.30 56.50 51.60 55.00 0.0M
2024-07-18 53.70 56.60 51.50 52.90 0.0M
2024-07-17 53.10 54.40 53.10 53.90 0.0M
2024-07-16 51.40 56.40 51.40 54.50 0.0M
2024-07-15 57.00 59.60 50.60 51.30 0.0M
2024-07-12 49.80 54.20 49.50 54.20 0.0M
2024-07-11 51.20 52.70 48.40 49.35 0.0M
2024-07-10 49.50 54.00 47.20 50.90 0.0M
2024-07-09 57.70 57.70 52.10 52.10 0.0M
2024-07-08 57.80 57.80 56.60 57.80 0.0M
2024-07-05 52.60 52.60 52.60 52.60 0.0M
2024-07-04 47.85 47.85 47.85 47.85 0.0M
2024-07-03 43.35 44.35 42.50 43.50 0.0M
2024-07-02 42.20 43.50 41.35 42.80 0.0M
2024-07-01 41.40 42.35 41.35 41.50 0.0M
2024-06-28 41.45 43.00 41.30 41.50 0.0M
2024-06-27 41.15 41.70 41.00 41.25 0.0M
2024-06-26 41.85 42.30 41.40 41.40 0.0M
2024-06-25 40.70 41.40 39.60 41.40 0.0M
2024-06-24 42.35 42.40 41.05 41.15 0.0M
2024-06-21 42.70 43.45 41.55 41.80 0.0M
2024-06-20 41.75 45.00 40.90 42.70 0.0M
2024-06-19 42.70 43.00 40.85 41.10 0.0M
2024-06-18 40.15 43.70 40.15 42.30 0.0M
2024-06-17 38.80 42.10 38.20 40.15 0.0M
2024-06-14 39.50 39.55 38.80 38.80 0.0M
2024-06-13 39.90 39.90 39.25 39.30 0.0M
2024-06-12 40.10 40.50 39.35 40.00 0.0M
2024-06-11 41.90 43.50 40.10 40.10 0.0M
2024-06-07 41.30 43.25 39.60 41.70 0.0M
2024-06-06 37.35 39.35 36.95 39.35 0.0M
2024-06-05 36.85 36.85 35.60 35.80 0.0M
2024-06-04 37.85 37.85 36.85 37.00 0.0M
2024-06-03 36.60 38.20 36.60 37.80 0.0M
2024-05-31 36.20 36.65 36.20 36.50 0.0M
2024-05-30 37.85 37.85 36.60 36.60 0.0M
2024-05-29 37.65 38.40 37.60 37.60 0.0M
2024-05-28 38.15 38.15 37.20 37.60 0.0M
2024-05-27 36.05 38.40 36.05 38.10 0.0M
2024-05-24 36.05 36.30 35.60 35.80 0.0M
2024-05-23 37.45 37.55 35.45 36.05 0.0M
2024-05-22 34.60 36.90 34.60 36.90 0.0M
2024-05-21 34.20 35.10 34.20 34.45 0.0M
2024-05-20 33.70 35.20 33.40 34.65 0.0M
2024-05-17 33.00 34.05 33.00 33.30 0.0M
2024-05-16 34.10 34.10 32.65 33.00 0.0M
2024-05-15 33.50 34.10 33.50 33.65 0.0M
2024-05-14 33.95 33.95 33.75 33.75 0.0M
2024-05-13 34.40 34.40 33.85 33.95 0.0M
2024-05-10 34.30 34.45 34.20 34.45 0.0M
2024-05-09 34.80 35.00 34.10 34.10 0.0M
2024-05-08 35.45 36.15 34.90 35.05 0.0M
2024-05-07 33.95 36.45 33.40 35.40 0.0M
2024-05-06 33.95 33.95 33.00 33.30 0.0M
2024-05-03 33.25 33.25 33.10 33.15 0.0M
2024-05-02 33.45 33.50 33.10 33.15 0.0M
2024-04-30 33.50 33.75 33.00 33.35 0.0M
2024-04-29 33.95 34.40 33.00 33.15 0.0M
2024-04-26 31.55 33.45 31.55 32.75 0.0M
2024-04-25 31.55 31.95 31.15 31.15 0.0M
2024-04-24 32.25 32.25 31.20 31.50 0.0M
2024-04-23 31.70 31.75 31.20 31.20 0.0M
2024-04-22 32.25 32.60 30.80 31.25 0.0M
2024-04-19 33.45 33.80 31.35 32.25 0.0M
2024-04-18 33.80 34.00 33.45 33.45 0.0M
2024-04-17 33.40 33.65 33.30 33.65 0.0M
2024-04-16 33.95 33.95 32.90 33.00 0.0M
2024-04-15 35.60 35.60 34.40 34.40 0.0M
2024-04-12 35.85 35.90 35.45 35.60 0.0M
2024-04-11 36.15 36.75 35.65 35.70 0.0M
2024-04-10 35.50 36.30 35.50 36.15 0.0M
2024-04-09 35.70 35.75 35.25 35.45 0.0M
2024-04-08 36.75 36.75 35.50 35.60 0.0M
2024-04-03 37.75 37.75 36.50 36.50 0.0M
2024-04-02 38.00 38.85 37.60 37.95 0.0M
2024-04-01 38.40 39.70 38.40 39.50 0.0M
2024-03-29 38.20 39.15 38.15 38.15 0.0M
2024-03-28 40.40 40.40 38.20 38.25 0.0M
2024-03-27 43.80 45.45 39.30 40.55 0.0M
2024-03-26 38.70 41.60 38.70 41.35 0.0M
2024-03-25 37.50 39.40 37.40 38.70 0.0M
2024-03-22 36.45 37.05 36.00 36.60 0.0M
2024-03-21 36.00 36.80 34.55 35.40 0.0M
2024-03-20 37.35 40.55 35.70 36.30 0.0M
2024-03-19 35.35 37.00 35.35 36.90 0.0M
2024-03-18 35.10 35.35 34.85 35.35 0.0M
2024-03-15 35.45 35.45 34.55 34.80 0.0M
2024-03-14 35.50 35.70 35.00 35.10 0.0M
2024-03-13 36.70 36.85 34.95 35.40 0.0M
2024-03-12 36.15 36.95 36.00 36.85 0.0M
2024-03-11 34.90 36.10 34.90 35.90 0.0M
2024-03-08 35.15 35.30 34.60 34.90 0.0M
2024-03-07 34.35 34.90 34.10 34.50 0.0M
2024-03-06 34.25 34.30 33.70 33.90 0.0M
2024-03-05 34.25 34.60 33.75 34.25 0.0M
2024-03-04 33.85 34.60 33.70 34.25 0.0M
2024-03-01 34.35 34.50 33.80 33.80 0.0M
2024-02-29 33.25 35.10 33.25 34.30 0.0M
2024-02-27 32.50 33.30 32.50 32.80 0.0M
2024-02-26 31.85 32.20 31.60 32.20 0.0M
2024-02-23 31.65 32.35 31.65 32.10 0.0M
2024-02-22 31.55 32.00 31.55 31.80 0.0M
2024-02-21 31.30 31.85 31.20 31.55 0.0M
2024-02-20 32.20 32.55 31.75 31.75 0.0M
2024-02-19 33.40 33.40 32.00 32.20 0.0M
2024-02-16 32.05 32.60 31.60 32.15 0.0M
2024-02-15 32.20 32.60 31.95 32.60 0.0M
2024-02-05 32.80 32.80 32.50 32.60 0.0M
2024-02-02 33.25 33.25 32.50 32.65 0.0M
2024-01-31 33.45 34.30 33.40 33.50 0.0M
2024-01-30 33.40 34.20 33.40 34.05 0.0M
2024-01-29 33.75 33.85 33.65 33.70 0.0M
2024-01-26 33.55 34.25 33.55 34.20 0.0M
2024-01-25 32.90 34.10 32.90 33.45 0.0M
2024-01-24 32.45 33.70 32.45 32.90 0.0M
2024-01-23 32.45 32.65 31.80 32.45 0.0M
2024-01-22 32.90 34.10 32.00 32.45 0.0M
2024-01-19 33.75 33.85 33.60 33.65 0.0M
2024-01-18 34.65 34.65 33.75 33.75 0.0M
2024-01-17 34.45 34.50 33.35 33.75 0.0M
2024-01-16 34.45 35.65 34.40 34.60 0.0M
2024-01-15 33.50 34.45 33.50 34.25 0.0M
2024-01-12 34.75 34.80 32.75 33.25 0.0M
2024-01-11 35.50 35.85 34.70 34.75 0.0M
2024-01-10 36.85 37.00 35.15 35.50 0.0M
2024-01-09 34.75 34.75 34.30 34.35 0.0M
2024-01-08 34.70 35.00 34.40 34.40 0.0M
2024-01-05 33.65 34.80 33.65 34.20 0.0M
2024-01-04 34.80 35.40 33.60 33.95 0.0M
2024-01-03 32.80 33.80 32.80 33.30 0.0M
2024-01-02 32.30 33.80 32.30 32.80 0.0M