Chipbond Technology (6147)

6147
🏛️ 대만 →
55.20
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 72.80 72.90 71.50 72.30 0.0M
2023-12-28 73.00 73.00 72.30 72.80 0.0M
2023-12-27 72.80 73.80 72.80 72.90 0.0M
2023-12-26 72.10 72.50 70.80 72.30 0.0M
2023-12-25 73.30 73.40 72.30 72.30 0.0M
2023-12-22 73.00 73.30 72.60 73.30 0.0M
2023-12-21 72.90 73.60 72.40 73.50 0.0M
2023-12-20 73.30 74.20 72.90 74.00 0.0M
2023-12-19 75.00 75.20 71.90 72.60 0.0M
2023-12-18 76.90 77.00 74.40 75.30 0.0M
2023-12-15 79.00 80.10 76.00 76.80 0.0M
2023-12-14 75.00 79.20 75.00 78.70 0.0M
2023-12-13 71.70 73.80 71.20 73.80 0.0M
2023-12-12 70.20 71.50 70.00 71.40 0.0M
2023-12-11 69.80 70.20 69.30 70.00 0.0M
2023-12-08 70.30 70.50 69.50 69.80 0.0M
2023-12-07 70.60 70.90 69.80 70.00 0.0M
2023-12-06 70.50 70.70 70.00 70.50 0.0M
2023-12-05 71.10 71.10 69.60 70.50 0.0M
2023-12-04 72.00 72.00 71.20 71.50 0.0M
2023-12-01 72.00 72.20 71.60 72.00 0.0M
2023-11-30 71.50 72.00 70.90 72.00 0.0M
2023-11-29 71.20 71.50 70.80 71.30 0.0M
2023-11-28 70.20 71.30 70.10 71.00 0.0M
2023-11-27 70.10 70.40 69.80 70.10 0.0M
2023-11-24 70.00 70.10 69.80 70.00 0.0M
2023-11-23 69.60 70.00 69.40 69.80 0.0M
2023-11-22 69.50 69.90 69.50 69.50 0.0M
2023-11-21 70.40 70.40 69.70 69.80 0.0M
2023-11-20 69.50 70.00 69.40 69.90 0.0M
2023-11-17 69.60 69.80 69.00 69.50 0.0M
2023-11-16 69.50 69.90 68.60 69.30 0.0M
2023-11-15 70.20 70.30 69.60 69.90 0.0M
2023-11-14 69.60 70.10 69.50 70.00 0.0M
2023-11-13 70.10 70.10 69.40 69.50 0.0M
2023-11-10 69.50 70.20 69.30 69.90 0.0M
2023-11-09 70.00 70.00 69.20 69.50 0.0M
2023-11-08 70.20 70.20 69.70 69.70 0.0M
2023-11-07 70.20 70.20 69.60 70.10 0.0M
2023-11-06 69.80 70.20 69.60 70.00 0.0M
2023-11-03 69.50 69.60 68.90 69.60 0.0M
2023-11-02 68.70 69.40 68.50 69.40 0.0M
2023-11-01 68.00 68.80 67.70 68.70 0.0M
2023-10-31 68.40 68.90 67.70 68.00 0.0M
2023-10-30 67.60 68.30 67.30 68.30 0.0M
2023-10-27 68.40 68.40 67.50 67.50 0.0M
2023-10-26 68.20 69.10 68.00 68.20 0.0M
2023-10-25 69.50 69.90 68.90 68.90 0.0M
2023-10-24 69.00 69.40 68.30 69.20 0.0M
2023-10-23 69.10 70.80 69.10 69.10 0.0M
2023-10-20 68.20 69.10 67.90 69.00 0.0M
2023-10-19 67.50 68.60 67.30 68.20 0.0M
2023-10-18 67.50 68.00 66.70 67.80 0.0M
2023-10-17 67.20 68.20 67.20 67.90 0.0M
2023-10-16 67.20 67.20 66.50 66.80 0.0M
2023-10-13 67.60 68.10 67.10 67.50 0.0M
2023-10-12 67.00 67.50 66.80 67.50 0.0M
2023-10-11 68.20 68.20 66.80 66.80 0.0M
2023-10-06 68.80 68.80 68.00 68.10 0.0M
2023-10-05 68.70 68.90 68.20 68.70 0.0M
2023-10-04 68.30 68.50 67.70 68.20 0.0M
2023-10-03 68.80 69.20 68.00 68.80 0.0M
2023-10-02 68.70 69.20 68.10 68.70 0.0M
2023-09-28 68.20 68.70 68.00 68.20 0.0M
2023-09-27 68.00 68.30 67.60 67.90 0.0M
2023-09-26 68.50 68.90 68.10 68.10 0.0M
2023-09-25 68.50 69.00 67.90 68.50 0.0M
2023-09-22 67.60 68.90 67.30 68.50 0.0M
2023-09-21 68.40 68.60 67.60 67.90 0.0M
2023-09-20 71.30 71.30 69.00 69.00 0.0M
2023-09-19 71.60 72.00 71.00 71.00 0.0M
2023-09-18 71.30 72.00 71.30 71.30 0.0M
2023-09-15 71.20 72.50 71.00 71.30 0.0M
2023-09-14 71.50 71.60 70.80 71.00 0.0M
2023-09-13 71.70 72.20 71.00 71.20 0.0M
2023-09-12 71.80 72.20 71.00 71.50 0.0M
2023-09-11 71.00 71.40 70.00 70.90 0.0M
2023-09-08 71.80 71.80 70.20 70.90 0.0M
2023-09-07 71.90 72.40 71.30 71.50 0.0M
2023-09-06 70.90 72.50 70.80 72.00 0.0M
2023-09-05 70.00 70.10 69.40 70.10 0.0M
2023-09-04 69.50 69.80 68.70 69.80 0.0M
2023-09-01 70.00 70.10 68.60 69.20 0.0M
2023-08-31 69.40 70.70 69.40 69.80 0.0M
2023-08-30 69.50 69.50 68.60 69.00 0.0M
2023-08-29 69.00 69.10 68.20 69.00 0.0M
2023-08-28 69.20 69.70 68.10 68.90 0.0M
2023-08-25 67.00 68.30 67.00 68.20 0.0M
2023-08-24 67.00 67.50 66.70 67.20 0.0M
2023-08-23 66.20 66.90 66.00 66.80 0.0M
2023-08-22 67.00 67.00 66.00 66.30 0.0M
2023-08-21 69.00 69.00 66.30 66.70 0.0M
2023-08-18 69.00 69.40 67.80 67.80 0.0M
2023-08-17 68.00 68.80 67.50 68.70 0.0M
2023-08-16 67.20 68.40 66.70 68.00 0.0M
2023-08-15 67.60 67.70 66.80 67.00 0.0M
2023-08-14 68.10 68.10 66.50 67.00 0.0M
2023-08-11 67.40 68.30 67.30 67.80 0.0M
2023-08-10 66.70 67.90 66.20 67.40 0.0M
2023-08-09 68.30 68.80 66.30 67.00 0.0M
2023-08-08 68.50 69.30 68.40 69.10 0.0M
2023-08-07 69.00 69.00 68.30 68.70 0.0M
2023-08-04 67.80 68.50 67.50 68.40 0.0M
2023-08-02 68.70 68.80 66.80 67.40 0.0M
2023-08-01 69.50 69.50 67.60 68.20 0.0M
2023-07-31 70.40 70.70 68.80 69.40 0.0M
2023-07-28 69.50 69.80 68.40 69.40 0.0M
2023-07-27 66.50 67.50 66.10 67.40 0.0M
2023-07-26 66.20 66.50 65.50 66.40 0.0M
2023-07-25 66.90 66.90 65.60 66.10 0.0M
2023-07-24 66.70 66.90 66.10 66.30 0.0M
2023-07-21 66.40 66.80 65.50 66.70 0.0M
2023-07-20 67.00 67.00 66.10 66.70 0.0M
2023-07-19 67.00 67.40 66.50 66.70 0.0M
2023-07-18 66.90 67.20 66.00 66.80 0.0M
2023-07-17 65.70 66.50 65.50 66.50 0.0M
2023-07-14 65.10 65.70 64.80 65.30 0.0M
2023-07-13 65.00 66.00 64.60 64.90 0.0M
2023-07-12 64.00 64.40 63.50 64.40 0.0M
2023-07-11 63.40 63.90 63.30 63.70 0.0M
2023-07-10 64.30 64.30 62.80 63.30 0.0M
2023-07-07 63.80 63.90 63.00 63.90 0.0M
2023-07-06 64.00 64.40 63.60 63.80 0.0M
2023-07-05 63.10 64.20 63.10 63.60 0.0M
2023-07-04 63.50 63.80 62.90 62.90 0.0M
2023-07-03 63.10 63.60 63.10 63.30 0.0M
2023-06-30 62.80 63.20 62.60 63.10 0.0M
2023-06-29 63.40 63.40 62.60 62.80 0.0M
2023-06-28 63.50 63.50 62.70 63.00 0.0M
2023-06-27 62.20 63.30 62.20 62.90 0.0M
2023-06-26 62.80 62.80 62.20 62.30 0.0M
2023-06-21 62.70 63.10 62.70 63.00 0.0M
2023-06-20 64.00 64.00 62.50 62.70 0.0M
2023-06-19 65.00 65.10 64.00 64.20 0.0M
2023-06-16 65.00 65.30 64.20 64.90 0.0M
2023-06-15 69.60 69.70 69.30 69.60 0.0M
2023-06-14 70.00 70.10 69.50 69.60 0.0M
2023-06-13 69.90 70.30 69.70 69.80 0.0M
2023-06-12 69.90 69.90 68.90 69.80 0.0M
2023-06-09 69.50 70.00 69.40 69.90 0.0M
2023-06-08 69.70 69.90 68.90 69.70 0.0M
2023-06-07 69.80 69.90 69.20 69.50 0.0M
2023-06-06 68.60 69.40 68.40 69.40 0.0M
2023-06-05 67.90 68.80 67.90 68.60 0.0M
2023-06-02 67.50 68.40 67.40 67.60 0.0M
2023-06-01 67.00 67.60 66.90 67.00 0.0M
2023-05-31 67.10 67.20 66.70 67.00 0.0M
2023-05-30 67.10 67.50 66.80 66.90 0.0M
2023-05-29 67.20 67.50 67.00 67.10 0.0M
2023-05-26 67.00 67.40 66.70 66.80 0.0M
2023-05-25 66.20 66.60 66.20 66.40 0.0M
2023-05-24 66.00 66.30 65.60 66.20 0.0M
2023-05-23 66.40 66.40 65.80 66.00 0.0M
2023-05-22 65.60 66.20 65.50 66.00 0.0M
2023-05-19 65.70 66.00 65.20 65.40 0.0M
2023-05-18 65.70 65.90 65.40 65.70 0.0M
2023-05-17 64.50 65.60 64.40 65.10 0.0M
2023-05-16 64.70 65.30 64.10 64.30 0.0M
2023-05-15 64.80 65.20 64.60 64.70 0.0M
2023-05-12 64.70 65.90 64.70 65.00 0.0M
2023-05-11 65.00 65.50 64.70 64.70 0.0M
2023-05-10 65.30 65.60 64.60 65.00 0.0M
2023-05-09 66.00 66.40 65.30 65.30 0.0M
2023-05-08 66.00 66.50 66.00 66.00 0.0M
2023-05-05 65.50 66.20 65.50 66.00 0.0M
2023-05-04 65.50 66.00 65.30 65.80 0.0M
2023-05-03 65.00 65.70 64.90 65.50 0.0M
2023-05-02 66.00 66.30 65.10 65.30 0.0M
2023-04-28 67.30 67.80 65.80 65.90 0.0M
2023-04-27 67.60 67.60 66.20 67.30 0.0M
2023-04-26 66.50 67.00 65.70 66.70 0.0M
2023-04-25 67.40 67.40 65.60 66.30 0.0M
2023-04-24 66.80 67.60 66.30 67.50 0.0M
2023-04-21 67.40 67.90 66.60 67.00 0.0M
2023-04-20 67.60 68.20 67.50 67.50 0.0M
2023-04-19 67.80 68.30 67.50 67.50 0.0M
2023-04-18 69.10 69.10 67.60 67.90 0.0M
2023-04-17 69.60 69.90 68.80 69.10 0.0M
2023-04-14 69.50 69.50 69.10 69.50 0.0M
2023-04-13 69.80 69.90 68.70 69.30 0.0M
2023-04-12 68.90 69.60 68.60 69.30 0.0M
2023-04-11 67.50 68.70 67.50 68.70 0.0M
2023-04-10 68.70 68.90 67.50 67.50 0.0M
2023-04-07 69.40 69.80 69.10 69.10 0.0M
2023-04-06 69.20 69.90 69.00 69.90 0.0M
2023-03-31 69.20 69.90 69.10 69.30 0.0M
2023-03-30 68.60 69.20 68.20 68.90 0.0M
2023-03-29 70.00 70.40 68.30 68.40 0.0M
2023-03-28 70.80 70.80 69.90 70.00 0.0M
2023-03-27 70.30 70.80 69.80 70.60 0.0M
2023-03-24 71.10 71.20 70.20 70.30 0.0M
2023-03-23 70.50 71.50 70.20 71.00 0.0M
2023-03-22 70.80 71.00 70.50 70.50 0.0M
2023-03-21 70.60 71.20 70.60 70.60 0.0M
2023-03-20 70.00 70.50 69.90 70.40 0.0M
2023-03-17 69.90 70.30 69.50 70.00 0.0M
2023-03-16 68.50 69.50 68.50 68.80 0.0M
2023-03-15 69.70 70.10 68.80 68.80 0.0M
2023-03-14 70.20 70.40 69.20 69.20 0.0M
2023-03-13 69.40 70.40 68.80 70.30 0.0M
2023-03-10 70.50 71.00 70.10 70.10 0.0M
2023-03-09 70.40 71.20 70.10 70.90 0.0M
2023-03-08 69.90 70.50 69.70 70.40 0.0M
2023-03-07 70.10 70.50 69.40 70.50 0.0M
2023-03-06 70.30 70.80 69.50 70.20 0.0M
2023-03-03 69.20 69.30 68.40 69.00 0.0M
2023-03-02 69.20 69.30 68.40 69.00 0.0M
2023-03-01 67.50 69.00 67.40 69.00 0.0M
2023-02-24 67.50 67.80 66.90 67.30 0.0M
2023-02-23 66.50 67.30 66.40 67.10 0.0M
2023-02-22 65.20 66.00 65.00 66.00 0.0M
2023-02-21 64.80 65.50 64.40 65.30 0.0M
2023-02-20 63.90 64.50 63.50 64.50 0.0M
2023-02-17 64.10 64.20 63.50 63.90 0.0M
2023-02-16 64.40 64.70 64.20 64.30 0.0M
2023-02-15 64.40 64.80 63.80 64.40 0.0M
2023-02-14 63.50 64.40 63.30 64.40 0.0M
2023-02-13 64.00 64.00 62.80 63.30 0.0M
2023-02-10 63.80 64.40 63.50 64.00 0.0M
2023-02-09 64.30 64.80 63.70 63.70 0.0M
2023-02-08 63.60 64.40 63.50 64.30 0.0M
2023-02-07 63.40 63.70 63.00 63.40 0.0M
2023-02-06 63.30 63.40 62.70 63.40 0.0M
2023-02-03 62.40 63.60 62.00 63.30 0.0M
2023-02-02 61.00 62.50 61.00 61.80 0.0M
2023-02-01 58.10 60.90 58.10 60.50 0.0M
2023-01-31 60.70 61.00 60.20 60.50 0.0M
2023-01-30 61.00 61.20 60.60 60.80 0.0M
2023-01-17 60.60 60.70 60.40 60.70 0.0M
2023-01-16 60.90 60.90 60.20 60.40 0.0M
2023-01-13 61.50 61.50 60.50 60.90 0.0M
2023-01-12 60.80 61.40 60.60 61.00 0.0M
2023-01-11 59.70 60.80 59.70 60.60 0.0M
2023-01-10 59.40 59.60 59.10 59.60 0.0M
2023-01-09 59.30 59.70 59.10 59.60 0.0M
2023-01-06 58.80 59.10 58.70 58.90 0.0M
2023-01-05 59.00 59.30 58.40 58.80 0.0M
2023-01-04 59.10 59.20 58.50 58.90 0.0M
2023-01-03 57.90 59.00 57.80 59.00 0.0M