China Metal Products Co Ltd (1532)

1532
🏛️ 대만 →
27.10
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 28.50 29.15 28.50 28.70 0.2M
2022-12-29 28.50 28.70 28.25 28.50 0.5M
2022-12-28 28.50 28.80 28.45 28.45 0.1M
2022-12-27 28.80 28.90 28.55 28.55 0.1M
2022-12-26 28.40 28.75 28.35 28.50 0.1M
2022-12-23 28.40 28.65 28.35 28.45 0.1M
2022-12-22 28.60 28.70 28.20 28.60 0.1M
2022-12-21 28.65 28.65 28.25 28.25 0.2M
2022-12-20 28.75 29.05 28.10 28.20 0.5M
2022-12-19 28.70 29.25 28.70 28.80 0.2M
2022-12-16 29.30 29.35 28.90 28.90 0.5M
2022-12-15 29.65 29.85 29.35 29.55 0.2M
2022-12-14 29.60 29.95 29.60 29.65 0.2M
2022-12-13 29.85 29.85 29.45 29.60 0.1M
2022-12-12 29.70 29.85 29.30 29.70 0.2M
2022-12-09 29.70 29.80 29.50 29.70 0.1M
2022-12-08 29.50 29.75 29.35 29.50 0.1M
2022-12-07 29.50 30.10 29.40 29.50 0.2M
2022-12-06 30.30 30.35 29.60 29.60 0.5M
2022-12-05 29.55 30.70 29.55 30.30 1.0M
2022-12-02 29.50 29.70 29.40 29.55 0.2M
2022-12-01 29.85 29.90 29.25 29.55 0.5M
2022-11-30 29.45 29.70 29.15 29.70 0.4M
2022-11-29 28.95 29.50 28.90 29.35 0.2M
2022-11-28 28.60 28.95 28.60 28.95 0.1M
2022-11-25 29.00 29.15 28.85 28.90 0.3M
2022-11-24 28.55 29.00 28.50 29.00 0.3M
2022-11-23 28.25 28.70 28.20 28.55 0.2M
2022-11-22 28.20 28.45 28.05 28.25 0.2M
2022-11-21 28.15 28.35 28.05 28.20 0.1M
2022-11-18 28.00 28.40 27.95 28.10 0.1M
2022-11-17 27.90 28.25 27.90 28.05 0.1M
2022-11-16 28.15 28.45 27.85 27.95 0.2M
2022-11-15 28.00 28.50 27.90 28.45 0.3M
2022-11-14 27.80 28.50 27.70 28.05 0.4M
2022-11-11 27.30 27.70 27.30 27.40 0.3M
2022-11-10 27.00 27.30 27.00 27.20 0.1M
2022-11-09 27.15 27.30 27.00 27.00 0.3M
2022-11-08 27.35 27.35 26.95 27.15 0.3M
2022-11-07 27.25 27.25 26.95 27.15 0.3M
2022-11-04 26.90 27.15 26.90 27.10 0.1M
2022-11-03 27.25 27.25 26.95 27.00 0.1M
2022-11-02 27.00 27.25 27.00 27.20 0.1M
2022-11-01 26.80 27.10 26.70 26.90 0.1M
2022-10-31 26.90 27.05 26.80 26.80 0.1M
2022-10-28 27.40 27.40 26.75 26.75 0.2M
2022-10-27 26.95 27.30 26.95 27.15 0.2M
2022-10-26 27.40 27.40 26.70 26.95 0.3M
2022-10-25 27.55 27.60 26.65 27.05 0.6M
2022-10-24 27.35 27.80 27.20 27.45 0.4M
2022-10-21 27.70 27.70 27.00 27.20 0.4M
2022-10-20 28.00 28.00 26.90 27.90 1.7M
2022-10-19 28.05 28.25 27.90 28.05 0.4M
2022-10-18 28.35 28.35 27.80 28.25 0.4M
2022-10-17 28.35 28.50 27.75 27.95 0.8M
2022-10-14 29.10 29.60 28.75 28.80 0.4M
2022-10-13 29.50 29.50 28.65 28.70 0.6M
2022-10-12 29.65 29.70 29.10 29.50 0.4M
2022-10-11 30.00 30.20 29.55 29.60 0.5M
2022-10-07 30.80 31.50 30.75 30.75 0.4M
2022-10-06 30.15 31.30 30.15 31.10 0.5M
2022-10-05 31.20 31.25 30.20 30.45 0.5M
2022-10-04 29.95 30.70 29.95 30.65 0.6M
2022-10-03 29.40 30.00 29.30 29.95 0.3M
2022-09-30 28.95 29.90 28.90 29.45 0.4M
2022-09-29 29.35 29.75 29.30 29.30 0.2M
2022-09-28 29.35 29.90 28.85 29.00 0.8M
2022-09-27 29.55 30.50 29.35 29.35 0.9M
2022-09-26 29.15 29.85 28.95 29.05 1.1M
2022-09-23 29.35 30.50 29.35 29.50 1.4M
2022-09-22 29.35 29.50 29.20 29.20 0.1M
2022-09-21 29.60 29.75 29.30 29.30 0.2M
2022-09-20 29.60 29.65 29.45 29.60 0.1M
2022-09-19 29.75 29.85 29.50 29.50 0.1M
2022-09-16 29.50 29.90 29.50 29.70 0.1M
2022-09-15 29.50 29.95 29.50 29.85 0.2M
2022-09-14 29.30 29.80 29.30 29.65 0.1M
2022-09-13 29.65 29.90 29.65 29.90 0.3M
2022-09-12 29.30 29.70 29.30 29.65 0.2M
2022-09-08 29.25 29.35 29.20 29.30 0.1M
2022-09-07 29.30 29.30 28.95 29.05 0.2M
2022-09-06 29.50 29.55 29.20 29.30 0.2M
2022-09-05 29.80 29.85 29.50 29.50 0.2M
2022-09-02 29.85 29.90 29.70 29.80 0.1M
2022-09-01 29.55 29.85 29.40 29.70 0.1M
2022-08-31 29.80 29.85 29.55 29.80 0.1M
2022-08-30 29.50 29.70 29.45 29.65 0.1M
2022-08-29 29.35 29.60 29.35 29.50 0.2M
2022-08-26 29.90 30.05 29.85 29.95 0.1M
2022-08-25 29.80 29.95 29.65 29.85 0.3M
2022-08-24 29.60 29.80 29.60 29.70 0.1M
2022-08-23 29.50 29.60 29.35 29.60 0.3M
2022-08-22 29.65 29.90 29.35 29.60 0.3M
2022-08-19 29.85 30.00 29.65 29.95 0.4M
2022-08-18 29.90 30.00 29.75 29.85 0.4M
2022-08-17 29.80 30.20 29.55 29.90 0.4M
2022-08-16 29.80 29.80 29.50 29.60 0.2M
2022-08-15 29.85 29.85 29.60 29.80 0.3M
2022-08-12 29.60 29.65 29.40 29.60 0.3M
2022-08-11 29.50 29.80 29.50 29.55 0.1M
2022-08-10 29.30 29.60 29.30 29.55 0.2M
2022-08-09 29.45 29.70 29.40 29.45 0.1M
2022-08-08 29.20 29.45 29.20 29.45 0.1M
2022-08-05 29.00 29.30 29.00 29.25 0.1M
2022-08-04 28.90 28.90 28.35 28.75 0.2M
2022-08-03 29.15 29.15 28.75 28.90 0.3M
2022-08-02 29.40 29.50 29.10 29.15 0.2M
2022-08-01 29.35 30.00 29.30 29.60 0.3M
2022-07-29 29.50 29.60 29.30 29.40 0.1M
2022-07-28 29.25 29.50 29.15 29.40 0.0M
2022-07-27 29.25 29.30 29.15 29.15 0.1M
2022-07-26 29.45 29.45 29.10 29.25 0.5M
2022-07-25 29.20 29.45 29.05 29.30 0.5M
2022-07-22 29.30 29.45 29.10 29.25 0.1M
2022-07-21 29.45 29.60 29.25 29.55 0.1M
2022-07-20 29.65 30.00 29.30 29.35 0.3M
2022-07-19 28.90 29.70 28.80 29.65 0.5M
2022-07-18 28.25 28.95 28.25 28.75 0.2M
2022-07-15 28.60 28.60 28.15 28.20 0.4M
2022-07-14 28.80 28.90 28.40 28.60 0.3M
2022-07-13 30.30 30.65 30.30 30.45 0.4M
2022-07-12 30.80 30.80 30.05 30.10 0.4M
2022-07-11 31.40 31.50 30.80 30.80 0.4M
2022-07-08 31.20 31.70 30.85 31.05 0.9M
2022-07-07 31.35 31.70 30.85 31.20 0.4M
2022-07-06 31.80 32.10 31.30 31.35 0.5M
2022-07-05 31.90 32.25 31.15 31.80 0.3M
2022-07-04 31.30 31.85 31.00 31.20 0.3M
2022-07-01 31.70 31.95 31.20 31.30 0.3M
2022-06-30 32.05 32.15 31.55 31.85 0.3M
2022-06-29 32.10 32.45 32.10 32.20 0.1M
2022-06-28 32.50 32.50 32.15 32.30 0.1M
2022-06-27 32.60 32.60 32.20 32.55 0.2M
2022-06-24 32.35 32.60 32.05 32.35 0.3M
2022-06-23 31.95 32.50 31.70 32.05 0.4M
2022-06-22 32.00 32.00 31.70 31.90 0.2M
2022-06-21 31.70 32.25 31.70 32.20 0.2M
2022-06-20 31.70 31.90 31.30 31.30 0.3M
2022-06-17 32.00 32.60 31.60 31.60 0.6M
2022-06-16 33.00 33.00 32.10 32.15 0.2M
2022-06-15 32.40 32.90 32.40 32.80 0.2M
2022-06-14 32.70 32.80 32.20 32.25 0.2M
2022-06-13 32.30 32.85 32.30 32.60 0.3M
2022-06-10 32.50 32.95 32.50 32.95 0.2M
2022-06-09 32.30 32.75 32.30 32.70 0.1M
2022-06-08 32.65 32.70 32.40 32.55 0.1M
2022-06-07 32.15 32.80 32.15 32.65 0.4M
2022-06-06 32.60 32.60 32.15 32.15 0.2M
2022-06-02 32.45 32.45 32.25 32.25 0.1M
2022-06-01 32.15 32.80 32.15 32.40 0.3M
2022-05-31 32.35 32.35 32.00 32.25 0.2M
2022-05-30 32.30 32.85 32.10 32.25 0.3M
2022-05-27 32.00 32.20 31.80 31.85 0.1M
2022-05-26 31.80 32.50 31.65 31.95 0.3M
2022-05-25 31.75 31.75 31.45 31.65 0.1M
2022-05-24 31.90 31.90 31.45 31.50 0.1M
2022-05-23 31.60 31.95 31.60 31.90 0.1M
2022-05-20 31.35 31.60 31.25 31.60 0.1M
2022-05-19 31.25 31.40 31.20 31.35 0.1M
2022-05-18 31.35 31.85 31.35 31.65 0.2M
2022-05-17 31.30 31.70 31.25 31.50 0.2M
2022-05-16 31.10 31.50 31.05 31.30 0.3M
2022-05-13 30.85 31.45 30.85 31.35 0.2M
2022-05-12 31.30 31.30 30.80 30.85 0.4M
2022-05-11 31.25 31.50 31.25 31.40 0.2M
2022-05-10 31.55 31.70 31.00 31.70 0.4M
2022-05-09 32.55 32.55 31.90 31.95 0.3M
2022-05-06 32.55 32.60 32.30 32.55 0.3M
2022-05-05 32.90 33.10 32.90 32.90 0.2M
2022-05-04 32.80 32.80 32.60 32.75 0.3M
2022-05-03 33.00 33.00 32.55 32.80 0.4M
2022-04-29 32.75 33.20 32.75 33.00 0.1M
2022-04-28 32.85 33.00 32.75 32.75 0.2M
2022-04-27 33.20 33.20 32.50 32.85 0.3M
2022-04-26 32.95 33.30 32.90 33.25 0.2M
2022-04-25 33.50 33.50 32.40 32.65 0.6M
2022-04-22 33.95 33.95 33.65 33.80 0.1M
2022-04-21 34.15 34.15 33.80 33.95 0.1M
2022-04-20 34.15 34.15 33.85 33.85 0.2M
2022-04-19 33.90 34.10 33.70 34.05 0.3M
2022-04-18 34.10 34.15 33.70 33.70 0.5M
2022-04-15 34.50 34.50 34.10 34.10 0.1M
2022-04-14 34.50 34.60 34.35 34.45 0.3M
2022-04-13 34.00 34.60 34.00 34.50 0.3M
2022-04-12 34.35 34.40 33.95 34.00 0.4M
2022-04-11 34.60 35.15 34.35 34.40 0.4M
2022-04-08 35.00 35.00 34.40 34.55 0.3M
2022-04-07 34.50 35.00 34.50 34.65 0.4M
2022-04-06 34.90 35.15 34.50 34.85 0.3M
2022-04-01 34.55 35.20 34.10 35.15 1.2M
2022-03-31 34.35 34.60 34.25 34.30 0.6M
2022-03-30 34.05 34.30 33.80 34.25 0.4M
2022-03-29 33.80 34.00 33.75 33.80 0.4M
2022-03-28 33.95 33.95 33.45 33.80 0.5M
2022-03-25 34.05 34.35 34.05 34.15 0.2M
2022-03-24 33.90 34.15 33.90 34.05 0.5M
2022-03-23 34.20 34.25 33.90 34.15 0.3M
2022-03-22 34.25 34.25 33.90 34.15 0.1M
2022-03-21 33.80 34.35 33.80 34.10 0.2M
2022-03-18 34.15 34.50 33.60 33.60 0.4M
2022-03-17 34.10 34.60 34.10 34.45 0.3M
2022-03-16 33.90 34.00 33.45 33.70 0.4M
2022-03-15 34.20 34.20 33.80 33.85 0.3M
2022-03-14 34.25 34.65 34.25 34.25 0.2M
2022-03-11 34.70 34.70 34.35 34.50 0.1M
2022-03-10 34.30 34.70 34.30 34.55 0.2M
2022-03-09 34.40 34.40 34.00 34.15 0.3M
2022-03-08 33.95 34.50 33.70 33.85 0.7M
2022-03-07 35.30 35.30 34.35 34.35 1.1M
2022-03-04 35.60 35.70 35.35 35.50 0.6M
2022-03-03 35.90 36.05 35.75 35.85 0.2M
2022-03-02 35.95 36.30 35.80 36.00 0.4M
2022-03-01 36.10 36.25 35.80 36.00 0.4M
2022-02-25 35.10 36.00 35.10 35.80 0.7M
2022-02-24 35.80 35.95 34.95 35.05 1.0M
2022-02-23 36.00 36.15 35.80 36.10 0.3M
2022-02-22 36.40 36.40 35.80 36.00 0.5M
2022-02-21 36.00 36.80 36.00 36.65 0.5M
2022-02-18 35.75 36.40 35.70 36.15 0.4M
2022-02-17 36.40 36.85 36.05 36.40 1.1M
2022-02-16 35.30 36.70 35.30 36.70 1.4M
2022-02-15 35.20 35.65 35.15 35.20 0.6M
2022-02-14 35.90 35.90 35.15 35.30 0.7M
2022-02-11 35.30 36.30 35.30 36.25 1.4M
2022-02-10 35.40 36.00 35.30 35.65 0.8M
2022-02-09 34.85 35.40 34.80 35.40 1.5M
2022-02-08 34.05 34.90 34.00 34.65 1.9M
2022-02-07 33.25 33.90 33.05 33.85 0.8M
2022-01-26 32.95 33.30 32.80 33.25 0.3M
2022-01-25 33.55 33.55 32.75 32.85 0.8M
2022-01-24 33.10 33.55 33.00 33.50 0.9M
2022-01-21 33.65 33.80 33.20 33.30 1.0M
2022-01-20 33.55 33.85 33.40 33.80 0.4M
2022-01-19 33.55 33.75 33.45 33.50 0.5M
2022-01-18 33.60 33.65 33.40 33.55 0.4M
2022-01-17 33.25 33.65 33.20 33.50 0.5M
2022-01-14 33.55 33.55 33.05 33.25 0.3M
2022-01-13 33.45 33.65 33.25 33.50 0.6M
2022-01-12 33.10 33.50 33.10 33.25 0.5M
2022-01-11 34.50 34.50 32.95 33.05 1.1M
2022-01-10 32.90 34.35 32.90 34.30 1.8M
2022-01-07 33.80 33.80 32.80 32.90 0.8M
2022-01-06 32.55 33.50 32.45 33.50 0.8M
2022-01-05 32.65 32.75 32.55 32.70 0.2M
2022-01-04 32.60 32.95 32.60 32.70 0.1M
2022-01-03 33.15 33.15 32.65 32.70 0.3M