Chitec Technology Co Ltd (3430)

3430
🏛️ 대만 →
70.00
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
2022-12-30 43.25 43.25 42.40 42.45 0.0M
2022-12-29 42.95 42.95 42.20 42.40 0.0M
2022-12-28 44.30 44.30 43.00 43.05 0.0M
2022-12-27 44.30 44.80 44.20 44.40 0.0M
2022-12-26 43.65 44.40 43.30 44.15 0.0M
2022-12-23 43.90 43.95 42.90 43.55 0.0M
2022-12-22 44.95 44.95 44.10 44.10 0.0M
2022-12-21 44.30 45.00 44.05 44.05 0.0M
2022-12-20 45.70 46.00 44.05 44.15 0.0M
2022-12-19 45.45 46.00 45.45 45.55 0.0M
2022-12-16 46.90 46.90 46.20 46.25 0.0M
2022-12-15 47.30 47.75 47.10 47.40 0.0M
2022-12-14 47.70 47.70 46.85 47.30 0.0M
2022-12-13 48.10 48.40 47.60 47.60 0.0M
2022-12-12 48.60 48.60 47.60 48.00 0.0M
2022-12-09 48.65 48.80 48.15 48.50 0.0M
2022-12-08 48.80 48.80 48.00 48.60 0.0M
2022-12-07 49.05 49.80 48.35 48.80 0.0M
2022-12-06 51.00 51.30 49.50 49.55 0.0M
2022-12-05 49.60 51.80 49.60 51.70 0.0M
2022-12-02 49.65 49.70 49.00 49.30 0.0M
2022-12-01 49.55 50.00 49.10 49.60 0.0M
2022-11-30 47.75 49.60 47.75 49.10 0.0M
2022-11-29 47.95 48.15 47.25 47.75 0.0M
2022-11-28 47.60 48.30 47.25 47.85 0.0M
2022-11-25 50.00 50.00 48.40 48.45 0.0M
2022-11-24 48.95 50.00 48.70 50.00 0.0M
2022-11-23 49.10 49.35 48.60 48.65 0.0M
2022-11-22 48.80 49.15 48.50 48.60 0.0M
2022-11-21 48.50 49.00 48.45 48.60 0.0M
2022-11-18 49.15 49.25 48.40 48.50 0.0M
2022-11-17 48.30 49.10 48.30 48.75 0.0M
2022-11-16 48.40 48.50 47.25 48.30 0.0M
2022-11-15 49.70 49.75 47.95 48.25 0.0M
2022-11-14 47.50 49.55 47.45 49.30 0.0M
2022-11-11 47.05 47.50 46.00 46.00 0.0M
2022-11-10 46.40 47.10 45.70 46.00 0.0M
2022-11-09 47.95 48.50 47.30 47.80 0.0M
2022-11-08 47.15 48.40 47.10 47.20 0.0M
2022-11-07 46.70 47.60 46.60 47.10 0.0M
2022-11-04 43.60 47.95 43.55 47.95 0.0M
2022-11-03 43.20 43.75 43.10 43.60 0.0M
2022-11-02 44.00 44.85 43.70 44.25 0.0M
2022-11-01 43.00 44.15 42.90 43.75 0.0M
2022-10-31 44.60 44.60 43.20 43.20 0.0M
2022-10-28 42.90 44.80 42.80 43.65 0.0M
2022-10-27 41.00 44.20 41.00 44.20 0.0M
2022-10-26 41.00 41.75 40.20 40.20 0.0M
2022-10-25 42.00 42.00 40.60 40.80 0.0M
2022-10-24 42.00 42.85 41.70 41.85 0.0M
2022-10-21 41.50 42.50 41.15 41.20 0.0M
2022-10-20 42.90 42.90 41.70 42.20 0.0M
2022-10-19 44.30 44.70 43.30 43.30 0.0M
2022-10-18 44.15 44.50 43.35 44.35 0.0M
2022-10-17 43.70 43.70 42.00 43.50 0.0M
2022-10-14 43.65 45.75 43.30 44.40 0.0M
2022-10-13 46.95 46.95 41.95 42.05 0.0M
2022-10-12 48.30 48.40 45.90 46.60 0.0M
2022-10-11 50.00 51.70 47.65 47.90 0.0M
2022-10-07 54.50 54.90 52.90 52.90 0.0M
2022-10-06 53.50 55.00 52.20 54.50 0.0M
2022-10-05 54.30 55.50 53.10 53.20 0.0M
2022-10-04 51.30 55.20 51.00 55.20 0.0M
2022-10-03 50.60 51.80 49.10 50.20 0.0M
2022-09-30 54.10 54.10 51.30 52.50 0.0M
2022-09-29 58.00 59.30 56.90 57.00 0.0M
2022-09-28 62.00 62.10 56.70 56.70 0.0M
2022-09-27 66.40 66.40 59.00 63.00 0.0M
2022-09-26 68.10 69.50 64.10 64.90 0.0M
2022-09-23 70.50 74.30 67.30 71.20 0.0M
2022-09-22 68.00 72.90 64.10 72.90 0.0M
2022-09-21 72.30 72.30 69.80 69.80 0.0M
2022-09-20 72.00 73.30 69.60 72.00 0.0M
2022-09-19 68.00 72.70 66.90 72.70 0.0M
2022-09-16 61.00 66.10 60.80 66.10 0.0M
2022-09-15 58.00 61.00 57.90 60.10 0.0M
2022-09-14 55.10 58.40 55.00 58.00 0.0M
2022-09-13 58.50 58.50 55.90 56.40 0.0M
2022-09-12 60.80 62.70 59.60 59.60 0.0M
2022-09-08 54.30 60.00 53.50 59.10 0.0M
2022-09-07 57.10 60.00 57.10 60.00 0.0M
2022-09-06 61.20 61.90 58.10 58.60 0.0M
2022-09-05 58.50 61.20 58.00 61.20 0.0M
2022-09-02 56.40 58.90 56.40 58.10 0.6M
2022-09-01 58.00 58.00 55.90 56.40 0.2M
2022-08-31 58.00 58.90 57.00 57.90 0.1M
2022-08-30 57.80 58.40 57.40 58.20 0.1M
2022-08-29 56.70 58.90 56.20 58.40 0.2M
2022-08-26 58.70 58.90 57.30 58.90 0.2M
2022-08-25 57.40 61.90 57.30 58.60 0.5M
2022-08-24 57.50 57.50 56.30 57.00 0.1M
2022-08-23 56.20 57.90 56.00 57.50 0.2M
2022-08-22 59.00 59.90 57.30 57.60 0.4M
2022-08-19 61.20 61.20 58.60 59.60 0.3M
2022-08-18 57.80 61.80 57.40 61.20 0.5M
2022-08-17 58.80 58.90 57.10 57.90 0.2M
2022-08-16 59.80 59.80 58.80 59.70 0.1M
2022-08-15 58.20 59.90 58.20 59.80 0.1M
2022-08-12 60.50 60.90 57.70 58.60 0.1M
2022-08-11 59.10 61.30 59.10 60.50 0.4M
2022-08-10 58.40 59.10 58.00 58.90 0.1M
2022-08-09 59.30 59.30 57.80 58.90 0.1M
2022-08-08 57.60 59.30 57.30 59.30 0.1M
2022-08-05 55.50 57.60 55.50 57.60 0.0M
2022-08-04 54.10 55.60 54.10 55.30 0.0M
2022-08-03 55.30 57.70 55.10 55.60 0.0M
2022-08-02 59.10 59.10 55.40 56.50 0.0M
2022-08-01 59.20 59.20 57.50 59.20 0.1M
2022-07-29 60.00 60.00 59.20 60.00 0.0M
2022-07-28 60.40 60.40 59.10 60.20 0.1M
2022-07-27 56.80 60.40 56.80 60.40 0.2M
2022-07-26 57.20 57.20 55.60 56.90 0.1M
2022-07-25 53.10 57.70 52.90 57.20 0.1M
2022-07-22 52.30 53.70 51.90 53.10 0.1M
2022-07-21 52.80 52.80 51.30 52.30 0.0M
2022-07-20 52.50 53.00 52.40 52.70 0.0M
2022-07-19 52.50 52.50 51.70 52.10 0.0M
2022-07-18 52.20 53.40 52.20 52.90 0.0M
2022-07-15 51.30 52.50 50.80 52.20 0.0M
2022-07-14 51.20 51.30 50.50 51.30 0.1M
2022-07-13 49.90 51.30 49.85 50.80 0.0M
2022-07-12 50.90 50.90 48.85 49.90 0.1M
2022-07-11 51.30 52.40 50.90 51.20 0.0M
2022-07-08 50.40 52.70 50.40 51.20 0.1M
2022-07-07 51.10 51.20 49.70 51.20 0.0M
2022-07-06 53.20 53.50 49.15 50.80 0.1M
2022-07-05 54.10 54.10 53.30 54.00 0.0M
2022-07-04 55.30 55.30 53.40 54.10 0.0M
2022-07-01 56.20 57.20 53.40 55.10 0.1M
2022-06-30 58.50 58.50 56.60 57.20 0.0M
2022-06-29 58.30 58.30 56.60 58.20 0.0M
2022-06-28 58.90 58.90 57.60 58.50 0.0M
2022-06-27 56.50 59.90 56.50 59.00 0.0M
2022-06-24 56.20 57.70 55.40 56.30 0.1M
2022-06-23 60.10 60.10 56.10 57.00 0.1M
2022-06-22 60.30 60.90 58.80 59.50 0.0M
2022-06-21 60.90 60.90 59.80 60.90 0.0M
2022-06-20 60.60 62.40 58.00 60.90 0.1M
2022-06-17 62.30 62.60 60.70 61.70 0.1M
2022-06-16 63.50 65.00 62.70 63.60 0.1M
2022-06-15 63.10 63.10 62.70 63.00 0.0M
2022-06-14 63.70 63.90 62.70 63.10 0.1M
2022-06-13 64.90 65.00 63.30 63.90 0.1M
2022-06-10 66.00 66.60 64.50 64.90 0.4M
2022-06-09 64.10 65.40 64.00 65.40 0.2M
2022-06-08 64.00 64.20 63.60 64.10 0.1M
2022-06-07 63.70 64.80 63.60 64.00 0.1M
2022-06-06 64.00 65.00 63.20 63.70 0.1M
2022-06-02 64.20 64.20 62.70 64.00 0.0M
2022-06-01 64.00 64.00 62.70 63.70 0.0M
2022-05-31 63.00 63.90 62.60 63.90 0.1M
2022-05-30 61.60 62.90 61.30 62.90 0.0M
2022-05-27 62.00 62.60 60.80 62.60 0.0M
2022-05-26 61.60 61.80 60.30 61.40 0.0M
2022-05-25 61.70 61.70 60.60 61.70 0.0M
2022-05-24 61.90 62.20 60.20 61.10 0.0M
2022-05-23 63.70 63.90 60.80 61.40 0.1M
2022-05-20 63.00 64.10 62.70 63.50 0.1M
2022-05-19 63.10 63.10 61.60 63.00 0.1M
2022-05-18 65.00 65.00 61.80 64.20 0.1M
2022-05-17 59.80 65.10 59.80 63.90 0.4M
2022-05-16 60.70 60.90 58.60 60.20 0.1M
2022-05-13 58.30 61.00 58.30 60.70 0.2M
2022-05-12 57.40 58.30 56.60 58.30 0.1M
2022-05-11 55.90 58.20 55.90 58.20 0.1M
2022-05-10 54.70 55.30 54.50 55.30 0.0M
2022-05-09 55.70 56.80 54.80 55.20 0.0M
2022-05-06 56.90 56.90 55.00 56.80 0.0M
2022-05-05 55.50 57.70 55.50 57.50 0.1M
2022-05-03 52.90 56.20 52.90 56.00 0.1M
2022-04-29 51.40 54.00 51.30 52.90 0.1M
2022-04-28 49.50 51.10 48.95 51.00 0.2M
2022-04-26 54.00 54.20 53.20 53.90 0.0M
2022-04-25 54.00 54.50 53.20 53.90 0.1M
2022-04-22 53.90 55.30 53.80 55.30 0.0M
2022-04-21 54.30 54.70 53.60 54.30 0.0M
2022-04-20 56.00 56.00 52.10 54.30 0.1M
2022-04-19 56.80 56.80 54.90 56.50 0.1M
2022-04-18 58.40 58.40 55.80 56.80 0.1M
2022-04-15 58.70 58.70 57.10 57.60 0.1M
2022-04-14 59.20 59.20 57.40 58.70 0.0M
2022-04-13 59.90 59.90 57.90 59.30 0.0M
2022-04-12 56.20 60.20 56.20 58.30 0.1M
2022-04-11 59.80 59.80 55.70 56.20 0.2M
2022-04-08 57.80 59.80 57.80 59.70 0.1M
2022-04-07 62.50 62.50 57.30 59.00 0.4M
2022-04-06 63.00 63.20 62.00 62.40 0.1M
2022-04-01 63.10 64.70 63.10 64.00 0.1M
2022-03-31 65.90 65.90 63.60 64.20 0.0M
2022-03-30 62.30 66.00 62.30 65.50 0.1M
2022-03-29 61.70 63.70 61.60 63.20 0.1M
2022-03-28 63.20 63.20 61.30 61.70 0.2M
2022-03-25 64.40 65.00 62.90 63.90 0.2M
2022-03-24 66.30 66.30 62.60 65.00 0.2M
2022-03-23 66.60 67.10 65.30 66.80 0.2M
2022-03-22 67.20 68.20 64.80 66.60 0.2M
2022-03-21 68.00 70.20 66.40 67.30 0.3M
2022-03-18 66.20 67.20 65.80 66.70 0.2M
2022-03-17 68.20 70.30 66.30 66.70 0.4M
2022-03-16 69.00 70.20 66.20 68.10 0.3M
2022-03-15 69.90 70.40 67.10 68.50 0.5M
2022-03-14 66.00 73.00 65.20 70.80 1.3M
2022-03-11 65.20 67.30 64.60 65.90 0.2M
2022-03-10 63.00 65.20 63.00 65.10 0.1M
2022-03-09 61.10 63.10 61.10 62.40 0.0M
2022-03-08 62.00 63.00 61.00 61.50 0.2M
2022-03-07 63.20 63.20 62.00 62.70 0.0M
2022-03-04 63.30 65.20 63.00 65.00 0.1M
2022-03-03 64.80 67.00 63.00 64.20 0.1M
2022-03-02 61.40 64.60 61.40 64.60 0.1M
2022-03-01 61.40 63.50 61.40 62.80 0.1M
2022-02-25 61.00 62.40 61.00 61.30 0.1M
2022-02-24 62.30 62.70 60.10 61.00 0.1M
2022-02-23 62.60 63.00 62.10 62.60 0.1M
2022-02-22 63.30 64.20 62.00 62.50 0.1M
2022-02-21 64.20 65.90 63.20 65.00 0.1M
2022-02-18 66.60 66.60 63.40 64.70 0.4M
2022-02-17 68.20 68.50 66.60 67.30 0.3M
2022-02-16 66.70 70.30 65.10 67.80 0.7M
2022-02-15 58.30 67.40 58.30 67.00 0.5M
2022-02-14 59.60 59.60 58.00 58.20 0.1M
2022-02-11 60.20 60.50 59.50 59.60 0.2M
2022-02-10 58.20 62.20 58.00 60.20 0.4M
2022-02-09 55.30 58.00 55.30 57.60 0.1M
2022-02-08 55.70 55.80 55.00 55.60 0.1M
2022-02-07 53.00 56.20 53.00 55.40 0.1M
2022-01-26 52.00 53.00 52.00 53.00 0.0M
2022-01-25 51.10 53.00 50.80 52.80 0.1M
2022-01-24 52.00 52.00 50.40 51.10 0.0M
2022-01-21 53.00 53.70 52.30 52.30 0.0M
2022-01-20 54.00 55.00 53.00 53.80 0.1M
2022-01-19 53.80 54.20 53.40 53.50 0.1M
2022-01-18 55.20 55.30 53.90 54.90 0.1M
2022-01-17 52.50 55.20 52.30 55.20 0.0M
2022-01-14 52.90 52.90 51.60 52.20 0.1M
2022-01-13 53.60 53.60 51.80 52.90 0.1M
2022-01-12 54.40 54.50 53.40 53.60 0.1M
2022-01-11 55.20 55.20 53.80 54.20 0.1M
2022-01-10 54.50 55.70 54.30 54.90 0.1M
2022-01-07 57.20 57.20 54.30 54.50 0.1M
2022-01-06 56.80 57.20 56.40 57.10 0.0M
2022-01-05 56.60 57.70 56.20 57.70 0.1M
2022-01-04 55.50 57.70 55.00 57.00 0.1M
2022-01-03 54.00 55.40 53.50 55.20 0.1M