Hwang Chang General Contractor Co Ltd (2543)

2543
🏛️ 대만 →
71.30
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
2021-12-30 7.96 7.96 7.88 7.93 0.1M
2021-12-29 7.96 7.96 7.84 7.86 0.1M
2021-12-28 8.00 8.00 7.83 7.96 0.1M
2021-12-27 7.98 8.00 7.85 7.99 0.1M
2021-12-24 7.96 8.00 7.88 7.98 0.1M
2021-12-23 7.90 8.05 7.82 7.99 0.1M
2021-12-22 7.98 8.00 7.75 7.90 0.1M
2021-12-21 7.94 7.99 7.89 7.89 0.1M
2021-12-20 7.64 7.80 7.64 7.80 0.1M
2021-12-17 7.54 7.68 7.53 7.65 0.1M
2021-12-16 7.63 7.63 7.52 7.59 0.3M
2021-12-15 7.50 7.59 7.50 7.52 0.0M
2021-12-14 7.57 7.57 7.50 7.50 0.0M
2021-12-13 7.59 7.59 7.51 7.57 0.1M
2021-12-10 7.62 7.62 7.51 7.55 0.1M
2021-12-09 7.57 7.62 7.54 7.55 0.1M
2021-12-08 7.62 7.64 7.55 7.62 0.0M
2021-12-07 7.69 7.69 7.56 7.60 0.0M
2021-12-06 7.60 7.75 7.51 7.55 0.1M
2021-12-03 7.74 7.74 7.59 7.59 0.0M
2021-12-02 7.73 7.73 7.52 7.66 0.0M
2021-12-01 7.65 7.67 7.59 7.64 0.0M
2021-11-30 7.71 7.72 7.58 7.58 0.1M
2021-11-29 7.51 7.72 7.51 7.61 0.0M
2021-11-26 7.83 7.83 7.60 7.80 0.1M
2021-11-25 7.72 7.85 7.71 7.83 0.1M
2021-11-24 7.84 7.84 7.67 7.83 0.0M
2021-11-23 7.69 7.78 7.68 7.75 0.0M
2021-11-22 7.87 7.87 7.72 7.78 0.0M
2021-11-19 7.89 7.99 7.76 7.87 0.0M
2021-11-18 7.67 7.99 7.61 7.84 0.1M
2021-11-17 7.65 7.68 7.56 7.67 0.0M
2021-11-16 7.65 7.70 7.61 7.61 0.1M
2021-11-15 7.51 7.62 7.51 7.61 0.1M
2021-11-12 7.64 7.64 7.53 7.55 0.0M
2021-11-11 7.60 7.60 7.52 7.55 0.0M
2021-11-10 7.70 7.70 7.61 7.65 0.0M
2021-11-09 8.00 8.00 7.62 7.62 0.1M
2021-11-08 7.52 7.60 7.49 7.60 0.0M
2021-11-05 7.61 7.61 7.55 7.60 0.0M
2021-11-04 7.59 7.65 7.52 7.56 0.0M
2021-11-03 7.66 7.66 7.50 7.59 0.0M
2021-11-02 7.71 7.71 7.56 7.56 0.0M
2021-11-01 7.70 7.70 7.51 7.69 0.0M
2021-10-29 7.78 7.78 7.50 7.68 0.0M
2021-10-28 7.66 7.68 7.52 7.52 0.0M
2021-10-27 7.50 7.70 7.45 7.70 0.0M
2021-10-26 7.60 7.63 7.55 7.63 0.0M
2021-10-25 7.59 7.60 7.59 7.60 0.0M
2021-10-22 7.50 7.50 7.50 7.50 0.0M
2021-10-21 7.50 7.70 7.45 7.50 0.1M
2021-10-20 7.50 7.50 7.48 7.49 0.0M
2021-10-19 7.47 7.55 7.47 7.49 0.0M
2021-10-18 7.51 7.55 7.47 7.47 0.0M
2021-10-15 7.43 7.59 7.43 7.50 0.0M
2021-10-14 7.47 7.52 7.45 7.52 0.0M
2021-10-13 7.48 7.55 7.46 7.47 0.0M
2021-10-12 7.48 7.49 7.41 7.48 0.0M
2021-10-08 7.53 7.70 7.31 7.50 0.0M
2021-10-07 7.45 7.69 7.45 7.64 0.0M
2021-10-06 7.42 7.45 7.42 7.45 0.0M
2021-10-05 7.49 7.49 7.41 7.42 0.0M
2021-10-04 7.55 7.55 7.35 7.49 0.0M
2021-10-01 7.60 7.60 7.44 7.46 0.0M
2021-09-30 7.53 7.67 7.53 7.67 0.0M
2021-09-29 7.59 7.60 7.47 7.60 0.0M
2021-09-28 7.70 7.70 7.57 7.59 0.0M
2021-09-27 7.80 7.80 7.70 7.73 0.0M
2021-09-24 7.68 7.78 7.68 7.78 0.0M
2021-09-23 7.60 7.67 7.57 7.67 0.0M
2021-09-22 7.54 7.57 7.36 7.57 0.0M
2021-09-17 7.58 7.63 7.55 7.61 0.0M
2021-09-16 7.52 7.52 7.50 7.50 0.0M
2021-09-15 7.51 7.52 7.51 7.52 0.0M
2021-09-14 7.58 7.58 7.32 7.52 0.0M
2021-09-13 7.79 7.80 7.54 7.54 0.1M
2021-09-10 7.52 7.68 7.52 7.68 0.0M
2021-09-09 7.75 7.75 7.58 7.58 0.0M
2021-09-08 7.64 7.64 7.51 7.54 0.0M
2021-09-07 8.00 8.00 7.40 7.60 0.1M
2021-09-06 7.95 7.99 7.84 7.96 0.0M
2021-09-03 7.95 7.99 7.67 7.96 0.1M
2021-09-02 7.97 8.15 7.88 7.95 0.2M
2021-09-01 7.60 8.16 7.60 7.88 0.2M
2021-08-31 7.49 7.49 7.48 7.48 0.0M
2021-08-30 7.40 7.54 7.40 7.49 0.0M
2021-08-27 7.15 7.37 7.15 7.30 0.0M
2021-08-26 7.27 7.27 7.20 7.20 0.0M
2021-08-25 7.17 7.32 7.17 7.32 0.0M
2021-08-24 7.20 7.25 7.14 7.25 0.0M
2021-08-23 7.13 7.25 7.13 7.25 0.0M
2021-08-20 7.06 7.15 7.05 7.06 0.1M
2021-08-19 7.43 7.45 7.05 7.06 0.2M
2021-08-18 7.64 7.64 7.30 7.52 0.1M
2021-08-17 7.41 7.51 7.41 7.43 0.1M
2021-08-16 7.50 7.51 7.41 7.41 0.1M
2021-08-13 7.62 7.62 7.45 7.57 0.0M
2021-08-12 7.74 7.74 7.54 7.54 0.0M
2021-08-11 7.65 7.65 7.52 7.52 0.1M
2021-08-10 7.69 7.69 7.57 7.65 0.1M
2021-08-09 7.59 7.71 7.59 7.69 0.0M
2021-08-06 7.75 7.80 7.67 7.69 0.1M
2021-08-05 7.78 7.78 7.68 7.75 0.1M
2021-08-04 7.59 7.72 7.59 7.70 0.0M
2021-08-03 7.58 7.72 7.50 7.69 0.0M
2021-08-02 7.58 7.67 7.55 7.67 0.1M
2021-07-30 7.55 7.69 7.53 7.58 0.0M
2021-07-29 7.54 7.63 7.54 7.59 0.1M
2021-07-28 7.71 7.71 7.55 7.55 0.1M
2021-07-27 7.71 7.75 7.60 7.73 0.1M
2021-07-26 7.98 7.98 7.75 7.75 0.1M
2021-07-23 7.78 7.79 7.68 7.76 0.1M
2021-07-22 7.63 7.73 7.61 7.68 0.1M
2021-07-21 7.98 7.98 7.65 7.65 0.1M
2021-07-20 7.73 7.79 7.70 7.70 0.0M
2021-07-19 7.63 7.80 7.63 7.74 0.0M
2021-07-16 7.98 7.98 7.76 7.83 0.1M
2021-07-15 7.99 7.99 7.70 7.83 0.1M
2021-07-14 7.50 7.60 7.50 7.60 0.1M
2021-07-13 7.65 7.70 7.55 7.55 0.1M
2021-07-12 7.60 7.65 7.55 7.61 0.1M
2021-07-09 7.60 7.60 7.50 7.51 0.1M
2021-07-08 7.50 7.65 7.49 7.60 0.2M
2021-07-07 7.58 7.58 7.47 7.50 0.1M
2021-07-06 7.47 7.57 7.47 7.48 0.1M
2021-07-05 7.50 7.60 7.49 7.50 0.0M
2021-07-02 7.65 7.65 7.47 7.48 0.1M
2021-07-01 7.59 7.59 7.41 7.56 0.1M
2021-06-30 7.58 7.69 7.45 7.59 0.2M
2021-06-29 7.50 7.50 7.43 7.48 0.1M
2021-06-28 7.48 7.58 7.48 7.58 0.1M
2021-06-25 7.75 7.75 7.58 7.58 0.1M
2021-06-24 7.50 7.55 7.46 7.53 0.1M
2021-06-23 7.48 7.50 7.42 7.50 0.0M
2021-06-22 7.55 7.55 7.41 7.44 0.1M
2021-06-21 7.53 7.53 7.36 7.52 0.1M
2021-06-18 7.59 7.60 7.42 7.55 0.0M
2021-06-17 7.50 7.60 7.38 7.48 0.1M
2021-06-16 7.50 7.50 7.37 7.50 0.0M
2021-06-15 7.58 7.59 7.30 7.50 0.1M
2021-06-11 7.58 7.60 7.48 7.49 0.1M
2021-06-10 7.65 7.65 7.51 7.58 0.0M
2021-06-09 7.57 7.64 7.56 7.60 0.1M
2021-06-08 7.78 7.78 7.55 7.57 0.1M
2021-06-07 7.92 7.92 7.63 7.77 0.0M
2021-06-04 7.75 7.83 7.69 7.82 0.1M
2021-06-03 7.75 7.85 7.65 7.74 0.1M
2021-06-02 7.64 7.74 7.58 7.68 0.1M
2021-06-01 7.70 7.80 7.60 7.79 0.2M
2021-05-31 7.77 7.77 7.53 7.70 0.2M
2021-05-28 7.49 7.60 7.49 7.52 0.2M
2021-05-27 7.38 7.46 7.33 7.35 0.1M
2021-05-26 7.54 7.54 7.35 7.40 0.1M
2021-05-25 7.34 7.79 7.34 7.54 0.1M
2021-05-24 7.40 7.40 7.30 7.34 0.1M
2021-05-21 7.55 7.65 7.21 7.40 0.3M
2021-05-20 7.48 7.58 7.32 7.40 0.1M
2021-05-19 7.74 7.74 7.46 7.59 0.1M
2021-05-18 7.09 8.00 7.09 7.74 0.1M
2021-05-17 7.50 7.99 7.47 7.47 0.3M
2021-05-14 8.24 8.35 8.08 8.29 0.2M
2021-05-13 7.90 8.24 7.40 8.24 0.3M
2021-05-12 8.30 8.44 7.81 7.81 0.6M
2021-05-11 8.45 8.90 8.45 8.67 0.3M
2021-05-10 9.02 9.18 9.02 9.18 0.3M
2021-05-07 8.50 9.05 8.50 9.01 0.3M
2021-05-06 8.45 8.50 8.45 8.45 0.1M
2021-05-05 8.06 8.48 8.06 8.45 0.2M
2021-05-04 8.70 8.70 8.00 8.16 0.4M
2021-05-03 9.00 9.00 8.71 8.71 0.3M
2021-04-29 8.96 9.15 8.90 9.04 0.4M
2021-04-28 9.17 9.17 8.80 8.97 0.7M
2021-04-27 9.76 9.76 9.03 9.05 0.8M
2021-04-26 10.80 10.80 9.50 9.69 1.1M
2021-04-23 10.15 10.50 9.14 10.10 1.7M
2021-04-22 10.10 10.15 9.99 10.15 5.1M
2021-04-21 8.41 9.25 8.41 9.25 2.6M
2021-04-20 8.41 8.41 8.20 8.41 2.6M
2021-04-19 6.96 7.65 6.96 7.65 1.0M
2021-04-16 6.91 6.96 6.86 6.96 0.2M
2021-04-15 6.90 6.98 6.88 6.90 0.2M
2021-04-14 6.90 6.97 6.83 6.88 0.2M
2021-04-13 6.92 6.93 6.89 6.89 0.2M
2021-04-12 6.86 6.90 6.80 6.89 0.6M
2021-04-09 6.95 6.99 6.85 6.85 0.2M
2021-04-08 6.88 7.02 6.88 6.95 0.1M
2021-04-07 6.92 6.93 6.86 6.88 0.0M
2021-04-06 6.92 6.92 6.85 6.92 0.2M
2021-04-01 6.86 6.91 6.81 6.91 0.2M
2021-03-31 6.90 6.94 6.81 6.86 0.2M
2021-03-30 6.99 6.99 6.87 6.94 0.2M
2021-03-29 7.05 7.05 6.98 6.98 0.1M
2021-03-26 7.20 7.20 6.99 6.99 0.2M
2021-03-25 7.10 7.10 7.02 7.04 0.1M
2021-03-24 7.18 7.18 7.03 7.03 0.1M
2021-03-23 7.04 7.11 6.97 7.05 0.2M
2021-03-22 6.96 7.02 6.95 6.97 0.0M
2021-03-19 7.00 7.03 6.94 6.96 0.2M
2021-03-18 7.02 7.06 7.00 7.00 0.1M
2021-03-17 7.09 7.12 6.95 6.95 0.1M
2021-03-16 7.04 7.08 7.01 7.08 0.0M
2021-03-15 6.99 7.05 6.99 7.01 0.1M
2021-03-12 7.08 7.09 6.99 7.05 0.1M
2021-03-11 7.09 7.09 6.99 7.08 0.1M
2021-03-10 6.96 7.11 6.96 6.99 0.0M
2021-03-09 7.06 7.06 6.98 6.98 0.1M
2021-03-08 7.08 7.10 6.98 6.98 0.1M
2021-03-05 7.01 7.10 6.99 7.09 0.0M
2021-03-04 7.00 7.20 6.98 7.01 0.1M
2021-03-03 7.15 7.15 6.94 7.00 0.1M
2021-03-02 7.27 7.31 7.01 7.01 0.1M
2021-02-26 7.12 7.12 6.97 7.10 0.1M
2021-02-25 6.94 7.26 6.94 7.16 0.1M
2021-02-24 7.29 7.29 7.01 7.12 0.1M
2021-02-23 6.97 7.19 6.92 7.01 0.1M
2021-02-22 6.88 6.96 6.88 6.95 0.1M
2021-02-19 6.95 6.95 6.72 6.88 0.1M
2021-02-18 6.90 6.94 6.88 6.94 0.1M
2021-02-17 6.89 6.94 6.84 6.88 0.1M
2021-02-05 6.93 6.93 6.72 6.86 0.0M
2021-02-04 6.60 6.89 6.60 6.80 0.0M
2021-02-03 6.74 6.79 6.74 6.75 0.0M
2021-02-02 6.71 6.86 6.68 6.77 0.1M
2021-02-01 6.75 6.88 6.68 6.69 0.0M
2021-01-29 6.80 6.81 6.71 6.73 0.1M
2021-01-28 6.95 6.95 6.80 6.90 0.0M
2021-01-27 6.78 6.92 6.76 6.92 0.0M
2021-01-26 6.95 6.95 6.75 6.75 0.0M
2021-01-25 6.76 6.89 6.75 6.89 0.1M
2021-01-22 6.96 6.96 6.75 6.76 0.0M
2021-01-21 6.80 6.87 6.73 6.84 0.1M
2021-01-20 6.78 6.94 6.73 6.73 0.1M
2021-01-19 6.95 7.14 6.78 6.78 0.1M
2021-01-18 6.68 6.99 6.68 6.95 0.2M
2021-01-15 7.02 7.07 6.68 6.68 0.2M
2021-01-14 7.12 7.12 7.04 7.05 0.1M
2021-01-13 7.25 7.35 7.02 7.12 0.1M
2021-01-12 7.41 7.57 7.18 7.25 0.2M
2021-01-11 7.35 7.58 7.35 7.41 0.1M
2021-01-08 7.35 7.59 7.34 7.34 0.2M
2021-01-07 7.50 7.67 7.34 7.34 0.2M
2021-01-06 7.88 7.88 7.12 7.34 0.2M
2021-01-05 7.90 7.90 7.63 7.63 0.6M
2021-01-04 7.34 7.67 7.32 7.64 0.7M