Chun Zu Machinery Industry Co Ltd (4544)

4544
🏛️ 대만 →
16.50
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 16.40 16.50 15.70 16.50 0.0M
2025-09-25 16.40 17.15 16.40 16.80 0.0M
2025-09-24 16.40 16.95 16.40 16.50 0.0M
2025-09-22 17.20 17.20 17.20 17.20 0.0M
2025-09-19 17.10 17.20 17.00 17.00 0.0M
2025-09-18 17.10 17.15 16.80 17.10 0.0M
2025-09-17 17.10 17.10 17.10 17.10 0.0M
2025-09-16 17.15 17.15 17.15 17.15 0.0M
2025-09-15 17.30 17.90 17.30 17.90 0.2M
2025-09-12 17.10 17.30 17.00 17.30 0.3M
2025-09-11 17.00 17.10 17.00 17.10 0.0M
2025-09-10 17.20 17.20 17.15 17.20 0.0M
2025-09-09 17.00 17.25 17.00 17.25 0.0M
2025-09-08 17.25 17.25 17.25 17.25 0.0M
2025-09-05 16.45 17.25 16.45 17.25 0.0M
2025-09-04 17.30 17.30 17.30 17.30 0.0M
2025-09-03 17.40 17.40 16.85 16.85 0.0M
2025-08-29 17.50 17.50 17.50 17.50 0.0M
2025-08-27 17.00 17.60 16.80 17.45 0.0M
2025-08-26 17.85 17.85 17.00 17.00 0.0M
2025-08-25 17.95 17.95 17.95 17.95 0.0M
2025-08-22 16.90 17.70 16.90 17.45 0.0M
2025-08-19 17.40 17.40 17.40 17.40 0.0M
2025-08-15 17.65 17.65 17.65 17.65 0.0M
2025-08-13 17.60 17.60 17.60 17.60 0.0M
2025-08-11 16.90 17.10 16.90 17.10 0.0M
2025-08-08 17.10 17.10 16.90 16.90 0.0M
2025-08-07 17.05 17.65 17.00 17.65 0.0M
2025-08-05 17.70 17.70 17.55 17.70 0.0M
2025-08-01 17.70 17.70 17.50 17.50 0.0M
2025-07-29 17.60 17.60 17.30 17.40 0.0M
2025-07-28 17.75 17.75 17.60 17.60 0.0M
2025-07-25 17.80 17.80 17.75 17.75 0.0M
2025-07-24 17.80 17.80 17.80 17.80 0.0M
2025-07-23 17.40 17.80 17.40 17.80 0.0M
2025-07-22 17.80 17.80 17.80 17.80 0.0M
2025-07-21 17.80 17.80 17.80 17.80 0.0M
2025-07-18 17.90 17.90 17.50 17.50 0.0M
2025-07-15 17.40 17.50 17.40 17.50 0.0M
2025-07-11 17.50 17.90 17.50 17.50 0.0M
2025-07-10 18.00 18.05 18.00 18.05 0.0M
2025-07-09 18.00 18.00 17.90 17.90 0.0M
2025-07-08 17.50 17.50 17.50 17.50 0.0M
2025-07-07 17.90 17.90 17.90 17.90 0.0M
2025-07-04 17.50 17.90 17.50 17.70 0.0M
2025-07-03 18.10 18.10 17.65 17.80 0.0M
2025-07-02 18.40 18.40 18.10 18.10 0.0M
2025-07-01 18.40 18.40 18.40 18.40 0.0M
2025-06-25 18.40 18.40 18.40 18.40 0.0M
2025-06-24 18.15 18.15 18.15 18.15 0.0M
2025-06-23 18.00 18.00 18.00 18.00 0.0M
2025-06-20 18.20 18.20 18.20 18.20 0.0M
2025-06-19 18.30 18.30 17.60 17.60 0.0M
2025-06-18 18.30 18.30 18.30 18.30 0.0M
2025-06-16 17.50 17.50 17.50 17.50 0.0M
2025-06-13 18.40 18.40 18.40 18.40 0.0M
2025-06-12 18.30 18.30 18.30 18.30 0.0M
2025-06-11 17.80 18.00 17.80 18.00 0.0M
2025-06-10 17.50 17.80 17.50 17.80 0.0M
2025-06-09 17.70 17.70 17.60 17.65 0.0M
2025-06-06 17.50 17.60 17.20 17.40 0.0M
2025-06-04 17.20 17.40 17.20 17.30 0.0M
2025-06-03 17.40 17.45 17.20 17.45 0.0M
2025-05-29 17.30 17.65 17.20 17.65 0.0M
2025-05-28 17.75 17.80 17.35 17.35 0.0M
2025-05-27 17.75 17.75 17.40 17.40 0.0M
2025-05-26 17.50 17.50 17.50 17.50 0.0M
2025-05-23 17.40 17.80 17.40 17.80 0.0M
2025-05-21 17.80 17.80 17.50 17.50 0.0M
2025-05-20 18.00 18.00 18.00 18.00 0.0M
2025-05-15 18.10 18.10 18.10 18.10 0.0M
2025-05-14 18.10 18.10 18.10 18.10 0.0M
2025-05-13 18.05 18.05 18.05 18.05 0.0M
2025-05-12 18.05 18.05 17.80 17.80 0.0M
2025-05-09 18.00 18.00 18.00 18.00 0.0M
2025-05-08 18.00 18.00 18.00 18.00 0.0M
2025-05-07 17.25 17.25 17.25 17.25 0.0M
2025-05-06 17.95 17.95 17.20 17.45 0.0M
2025-05-05 18.20 18.20 17.50 18.00 0.0M
2025-05-02 18.20 18.20 18.20 18.20 0.0M
2025-04-29 18.15 18.20 17.90 18.20 0.0M
2025-04-28 17.60 17.60 17.60 17.60 0.0M
2025-04-25 18.10 18.25 17.95 17.95 0.0M
2025-04-24 17.60 18.00 17.55 17.60 0.0M
2025-04-23 18.40 18.45 18.40 18.45 0.0M
2025-04-22 18.40 18.40 18.40 18.40 0.0M
2025-04-18 18.00 18.00 18.00 18.00 0.0M
2025-04-17 17.65 17.80 17.65 17.80 0.0M
2025-04-16 18.00 18.00 17.20 17.65 0.0M
2025-04-15 18.00 18.00 18.00 18.00 0.0M
2025-04-14 18.00 18.00 18.00 18.00 0.0M
2025-04-11 19.00 19.00 18.15 18.15 0.0M
2025-04-10 18.10 18.10 18.10 18.10 0.0M
2025-04-09 18.20 18.20 18.00 18.00 0.0M
2025-04-07 18.80 19.00 17.35 18.20 0.0M
2025-04-02 19.75 19.75 19.75 19.75 0.0M
2025-04-01 19.75 19.75 19.75 19.75 0.0M
2025-03-31 18.80 19.75 18.80 19.75 0.0M
2025-03-27 18.80 19.50 18.80 19.50 0.0M
2025-03-26 19.75 19.75 19.75 19.75 0.0M
2025-03-20 19.85 19.85 18.90 19.60 0.0M
2025-03-19 19.85 19.85 19.85 19.85 0.0M
2025-03-18 19.55 19.55 19.55 19.55 0.0M
2025-03-17 19.55 19.55 18.90 18.90 0.0M
2025-03-14 19.10 19.85 19.10 19.85 0.0M
2025-03-12 19.65 19.65 19.50 19.65 0.0M
2025-03-10 19.65 19.65 19.65 19.65 0.0M
2025-03-07 19.70 19.70 19.70 19.70 0.0M
2025-03-06 19.10 19.20 18.95 19.20 0.0M
2025-03-05 19.20 19.25 18.30 19.10 0.0M
2025-03-04 19.20 19.20 19.20 19.20 0.0M
2025-03-03 19.15 19.20 19.15 19.20 0.0M
2025-02-27 18.25 19.15 18.25 19.15 0.0M
2025-02-26 19.20 19.20 19.00 19.10 0.0M
2025-02-25 19.20 19.20 19.20 19.20 0.0M
2025-02-20 19.10 19.20 19.00 19.05 0.0M
2025-02-19 19.35 19.35 19.00 19.20 0.0M
2025-02-17 19.35 19.35 19.30 19.30 0.0M
2025-02-14 18.10 19.15 18.10 19.15 0.0M
2025-02-13 19.00 19.00 19.00 19.00 0.0M
2025-02-12 18.25 18.50 18.25 18.50 0.0M
2025-02-11 18.20 19.15 18.20 19.15 0.0M
2025-02-10 19.15 19.15 19.15 19.15 0.0M
2025-02-07 19.05 19.05 19.05 19.05 0.0M
2025-02-06 19.00 19.00 19.00 19.00 0.0M
2025-02-05 19.00 19.00 18.90 18.90 0.0M
2025-02-04 19.00 19.00 19.00 19.00 0.0M
2025-02-03 19.00 19.00 19.00 19.00 0.0M
2025-01-22 19.00 19.00 19.00 19.00 0.0M
2025-01-20 19.00 19.00 19.00 19.00 0.0M
2025-01-17 19.00 19.00 19.00 19.00 0.0M
2025-01-15 19.00 19.00 19.00 19.00 0.0M
2025-01-14 19.00 19.00 19.00 19.00 0.0M
2025-01-13 19.00 19.00 19.00 19.00 0.0M
2025-01-10 18.10 18.10 18.10 18.10 0.0M
2025-01-09 18.15 18.30 18.15 18.30 0.0M
2025-01-06 18.15 18.50 18.15 18.45 0.0M
2025-01-02 18.15 19.10 18.15 19.10 0.0M