Chaheng Precision (4546)

4546
🏛️ Taiwán →
151.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 90.20 90.20 88.70 90.00 0.0M
2023-12-28 90.90 90.90 88.50 90.00 0.1M
2023-12-27 90.90 90.90 89.10 89.60 0.0M
2023-12-26 90.00 90.50 89.70 90.50 0.0M
2023-12-25 90.60 90.60 88.70 90.40 0.0M
2023-12-22 91.00 91.00 88.70 90.50 0.0M
2023-12-21 90.30 91.10 89.60 90.20 0.1M
2023-12-20 90.60 90.60 89.30 90.30 0.0M
2023-12-19 90.60 90.60 89.00 90.30 0.0M
2023-12-18 91.50 91.50 89.20 90.30 0.0M
2023-12-15 90.20 90.70 89.70 90.60 0.1M
2023-12-14 90.50 90.70 89.70 90.70 0.1M
2023-12-13 91.50 91.50 89.20 90.20 0.0M
2023-12-12 89.40 90.90 89.40 90.30 0.0M
2023-12-11 90.20 90.20 89.20 90.00 0.0M
2023-12-08 89.90 90.30 89.20 90.30 0.0M
2023-12-07 89.30 90.20 89.30 90.10 0.0M
2023-12-06 89.70 90.40 89.40 90.40 0.0M
2023-12-05 89.30 90.80 89.30 90.50 0.0M
2023-12-04 91.90 91.90 89.70 90.00 0.0M
2023-12-01 90.00 90.30 89.10 90.30 0.0M
2023-11-30 89.00 91.00 89.00 90.30 0.0M
2023-11-29 91.20 91.20 89.70 90.90 0.0M
2023-11-28 91.80 91.80 90.20 91.40 0.0M
2023-11-27 92.20 92.30 90.70 91.50 0.0M
2023-11-24 92.10 92.10 91.00 91.50 0.0M
2023-11-23 90.90 91.80 90.90 91.60 0.0M
2023-11-22 91.40 91.40 90.00 91.20 0.0M
2023-11-21 89.60 91.30 89.60 90.90 0.1M
2023-11-20 91.10 91.10 89.70 90.50 0.0M
2023-11-17 89.20 90.80 88.70 90.80 0.1M
2023-11-16 89.90 90.40 89.10 90.30 0.1M
2023-11-15 88.80 89.90 88.70 89.90 0.0M
2023-11-14 89.00 89.60 87.80 89.60 0.0M
2023-11-13 88.00 89.00 86.70 89.00 0.1M
2023-11-10 88.50 89.00 87.90 88.90 0.0M
2023-11-09 89.70 89.70 88.10 89.10 0.0M
2023-11-08 89.90 90.20 88.10 88.80 0.1M
2023-11-07 89.20 89.20 87.90 89.20 0.0M
2023-11-06 88.50 90.00 88.00 89.50 0.0M
2023-11-03 89.20 89.90 88.40 88.50 0.0M
2023-11-02 89.30 89.30 88.40 89.20 0.1M
2023-11-01 89.40 90.30 87.80 89.90 0.0M
2023-10-31 90.60 90.60 89.30 90.10 0.0M
2023-10-30 90.30 90.90 89.20 90.30 0.0M
2023-10-27 90.30 90.80 89.00 90.40 0.1M
2023-10-26 88.70 90.80 88.00 90.50 0.1M
2023-10-25 87.30 91.20 86.50 90.30 0.1M
2023-10-24 85.00 87.30 83.30 87.30 0.0M
2023-10-23 86.30 87.00 84.80 86.10 0.0M
2023-10-20 85.30 86.00 84.00 86.00 0.0M
2023-10-19 85.70 86.20 85.20 86.20 0.0M
2023-10-18 85.70 86.80 85.60 86.70 0.0M
2023-10-17 87.30 87.30 87.30 87.30 0.0M
2023-10-16 88.00 88.20 86.70 88.00 0.0M
2023-10-13 87.60 88.30 87.60 88.20 0.0M
2023-10-12 88.00 88.70 87.70 88.50 0.0M
2023-10-11 88.20 88.50 87.70 88.20 0.0M
2023-10-06 88.60 89.00 88.50 88.80 0.0M
2023-10-05 89.60 89.60 89.00 89.30 0.0M
2023-10-04 89.30 90.10 88.40 90.10 0.0M
2023-10-03 88.70 90.00 88.70 89.70 0.0M
2023-10-02 88.00 90.20 87.70 89.30 0.0M
2023-09-28 87.90 88.00 86.90 88.00 0.1M
2023-09-27 88.20 88.20 87.30 88.20 0.0M
2023-09-26 87.00 88.00 86.70 88.00 0.0M
2023-09-25 90.10 90.10 88.70 89.00 0.0M
2023-09-22 88.00 88.30 87.00 88.30 0.0M
2023-09-21 87.70 88.00 86.60 88.00 0.0M
2023-09-20 88.20 89.50 88.00 89.50 0.0M
2023-09-19 87.70 90.20 87.70 89.00 0.0M
2023-09-18 89.30 89.60 88.70 89.50 0.0M
2023-09-15 90.00 90.00 88.20 89.00 0.0M
2023-09-14 89.70 89.80 89.00 89.50 0.0M
2023-09-13 89.20 89.80 89.20 89.20 0.0M
2023-09-12 89.20 90.00 89.20 90.00 0.0M
2023-09-11 90.30 90.80 88.70 89.90 0.1M
2023-09-08 88.60 90.30 88.10 88.80 0.0M
2023-09-07 89.40 89.40 87.60 88.30 0.0M
2023-09-06 90.00 90.00 86.60 88.70 0.0M
2023-09-05 89.20 89.20 87.20 88.90 0.0M
2023-09-04 89.90 90.30 87.70 89.10 0.0M
2023-09-01 86.20 90.00 85.90 89.80 0.1M
2023-08-31 86.10 86.30 85.00 85.30 0.0M
2023-08-30 86.80 86.90 84.80 85.90 0.0M
2023-08-29 86.20 86.50 85.20 86.50 0.0M
2023-08-28 86.00 86.00 84.00 85.80 0.0M
2023-08-25 85.60 85.60 85.00 85.60 0.0M
2023-08-24 85.70 85.70 84.00 85.00 0.0M
2023-08-23 85.20 85.30 83.60 85.30 0.0M
2023-08-22 85.00 85.20 84.70 84.90 0.0M
2023-08-21 84.20 84.80 81.50 84.80 0.1M
2023-08-18 83.60 83.60 81.00 82.70 0.0M
2023-08-17 84.90 84.90 81.20 84.00 0.0M
2023-08-16 80.90 83.10 80.90 82.90 0.0M
2023-08-15 82.30 83.80 82.30 83.00 0.1M
2023-08-14 87.40 87.70 82.40 83.10 0.1M
2023-08-11 88.60 89.20 88.00 88.20 0.1M
2023-08-10 91.00 91.80 89.20 90.30 0.1M
2023-08-09 91.90 91.90 89.60 90.10 0.1M
2023-08-08 91.30 91.70 90.50 91.00 0.1M
2023-08-07 91.90 91.90 90.10 91.20 0.0M
2023-08-04 90.50 91.10 89.80 90.60 0.0M
2023-08-02 91.70 91.70 89.70 90.40 0.0M
2023-08-01 91.00 92.10 90.70 92.00 0.0M
2023-07-31 91.60 92.20 90.30 91.20 0.0M
2023-07-28 89.80 90.60 89.80 90.60 0.0M
2023-07-27 91.50 92.70 89.60 91.40 0.1M
2023-07-26 90.30 91.20 89.50 90.60 0.1M
2023-07-25 88.00 90.30 88.00 90.10 0.1M
2023-07-24 90.40 90.40 88.70 89.60 0.1M
2023-07-21 90.00 90.00 87.80 89.60 0.1M
2023-07-20 91.00 92.00 89.20 89.90 0.1M
2023-07-19 91.30 92.20 91.00 91.60 0.1M
2023-07-18 90.20 92.30 90.00 91.00 0.1M
2023-07-17 89.90 90.90 89.90 90.80 0.1M
2023-07-14 88.30 90.70 88.00 90.30 0.2M
2023-07-13 88.00 89.20 86.20 87.90 0.2M
2023-07-12 90.60 91.50 88.30 89.50 0.1M
2023-07-11 87.50 91.50 87.50 90.70 0.3M
2023-07-10 85.70 87.10 85.70 87.00 0.0M
2023-07-07 85.70 87.00 85.70 85.90 0.1M
2023-07-06 85.50 86.50 84.70 85.40 0.1M
2023-07-05 83.00 85.40 83.00 85.40 0.2M
2023-07-04 84.20 84.20 83.10 83.80 0.1M
2023-07-03 82.00 84.20 82.00 83.60 0.2M
2023-06-30 83.30 83.80 81.50 81.60 0.1M
2023-06-29 83.90 85.30 82.20 83.30 0.1M
2023-06-28 77.70 87.60 77.60 85.20 0.4M
2023-06-27 77.40 77.60 76.20 77.60 0.0M
2023-06-26 77.80 78.30 76.50 77.70 0.0M
2023-06-21 78.20 78.20 77.50 77.80 0.0M
2023-06-20 78.00 78.20 77.40 78.10 0.0M
2023-06-19 76.20 77.70 76.20 77.70 0.1M
2023-06-16 77.00 78.00 76.40 77.30 0.0M
2023-06-15 75.00 78.30 75.00 78.00 0.1M
2023-06-14 74.80 74.80 73.00 74.30 0.1M
2023-06-13 77.00 77.00 72.70 73.60 0.1M
2023-06-12 77.00 78.80 74.00 75.00 0.1M
2023-06-09 75.40 77.90 75.40 77.90 0.0M
2023-06-08 78.00 78.30 74.10 75.80 0.2M
2023-06-07 80.50 80.50 78.20 78.80 0.1M
2023-06-06 81.00 81.20 79.70 80.40 0.0M
2023-06-05 79.70 80.80 79.60 79.60 0.0M
2023-06-02 80.40 80.40 78.70 79.00 0.0M
2023-06-01 80.10 80.10 78.00 79.20 0.0M
2023-05-31 80.00 80.20 78.80 79.00 0.1M
2023-05-30 81.30 81.30 80.00 80.90 0.1M
2023-05-29 80.10 81.10 79.70 80.80 0.1M
2023-05-26 82.00 82.00 79.70 79.80 0.1M
2023-05-25 81.70 83.50 79.90 81.10 0.2M
2023-05-24 76.50 81.30 76.20 80.70 0.3M
2023-05-23 73.70 76.50 73.10 76.20 0.2M
2023-05-22 75.00 75.00 70.30 73.80 0.3M
2023-05-19 67.50 75.00 65.40 74.00 1.3M
2023-05-18 86.00 86.50 68.30 68.90 2.0M
2023-05-17 86.00 88.00 86.00 87.30 0.0M
2023-05-16 85.00 85.90 85.00 85.80 0.0M
2023-05-15 89.00 89.00 83.50 85.70 0.1M
2023-05-12 85.80 88.40 85.80 88.40 0.0M
2023-05-11 91.90 92.20 86.30 87.70 0.3M
2023-05-10 94.00 94.00 92.30 93.00 0.0M
2023-05-09 91.80 93.90 91.70 93.30 0.0M
2023-05-08 93.30 93.60 92.50 93.20 0.0M
2023-05-05 95.50 95.50 91.50 92.90 0.1M
2023-05-04 96.20 96.20 94.70 94.70 0.0M
2023-05-03 94.40 96.00 94.10 95.90 0.1M
2023-05-02 98.00 98.50 95.70 95.70 0.1M
2023-04-28 98.00 100.50 97.00 98.20 0.1M
2023-04-27 93.30 98.30 93.00 97.00 0.1M
2023-04-26 94.00 94.00 90.30 93.20 0.1M
2023-04-25 92.60 95.80 91.60 93.20 0.1M
2023-04-24 94.60 94.60 92.20 94.00 0.0M
2023-04-21 96.90 97.20 92.80 94.70 0.1M
2023-04-20 98.20 98.50 95.60 96.20 0.1M
2023-04-19 97.30 98.50 96.90 98.20 0.2M
2023-04-18 96.80 97.10 95.60 97.10 0.1M
2023-04-17 93.20 98.00 93.20 96.80 0.1M
2023-04-14 96.30 97.00 93.20 93.60 0.2M
2023-04-13 95.50 98.00 94.00 96.30 0.2M
2023-04-12 91.10 97.20 90.60 95.40 0.3M
2023-04-11 91.00 92.30 90.50 91.00 0.2M
2023-04-10 90.00 90.30 89.10 90.30 0.1M
2023-04-07 89.50 90.20 88.10 89.10 0.1M
2023-04-06 88.30 88.70 87.70 88.40 0.1M
2023-03-31 89.30 89.40 87.70 89.20 0.0M
2023-03-30 91.00 91.00 88.00 89.30 0.0M
2023-03-29 88.10 88.70 87.20 88.20 0.0M
2023-03-28 90.30 90.30 87.00 88.70 0.0M
2023-03-27 89.20 91.50 88.20 88.30 0.0M
2023-03-24 90.00 90.10 87.80 89.20 0.0M
2023-03-23 88.50 89.20 87.50 88.60 0.0M
2023-03-22 90.00 90.00 87.60 88.70 0.1M
2023-03-21 89.90 89.90 88.00 88.80 0.1M
2023-03-20 89.40 89.40 87.80 88.70 0.0M
2023-03-17 88.80 90.00 87.50 89.40 0.0M
2023-03-16 90.30 90.30 85.70 88.10 0.1M
2023-03-15 89.40 91.50 89.40 90.30 0.1M
2023-03-14 87.50 89.30 87.50 88.50 0.1M
2023-03-13 87.50 90.50 82.20 89.30 0.2M
2023-03-10 94.50 96.10 87.40 89.30 0.3M
2023-03-09 96.00 98.50 94.70 96.10 0.1M
2023-03-08 98.50 99.40 95.30 98.10 0.3M
2023-03-07 97.80 99.90 97.00 99.00 0.2M
2023-03-06 93.50 99.10 93.50 99.10 0.3M
2023-03-03 91.50 92.40 90.10 92.40 0.2M
2023-03-02 87.10 92.30 87.00 91.40 0.4M
2023-03-01 85.00 87.10 84.70 86.70 0.2M
2023-02-24 85.30 85.90 83.80 84.90 0.1M
2023-02-23 84.00 84.90 83.50 84.80 0.0M
2023-02-22 84.00 84.00 82.10 83.50 0.1M
2023-02-21 85.50 86.80 84.30 85.20 0.2M
2023-02-20 81.50 85.50 81.50 85.00 0.3M
2023-02-17 79.60 82.50 79.20 82.50 0.5M
2023-02-16 78.00 79.30 78.00 79.10 0.1M
2023-02-15 76.80 77.40 76.20 77.40 0.1M
2023-02-14 76.60 78.10 76.50 77.50 0.0M
2023-02-13 79.00 80.30 77.60 77.90 0.1M
2023-02-10 77.50 78.70 76.90 77.90 0.1M
2023-02-09 78.90 79.40 77.60 78.60 0.1M
2023-02-08 76.90 78.40 76.60 77.60 0.1M
2023-02-07 75.70 77.30 75.70 77.30 0.0M
2023-02-06 77.00 77.20 75.70 76.40 0.1M
2023-02-03 78.00 78.30 77.70 77.80 0.0M
2023-02-02 78.30 79.90 77.50 78.30 0.1M
2023-02-01 76.00 79.80 76.00 78.20 0.2M
2023-01-31 74.70 76.10 74.40 76.10 0.1M
2023-01-30 73.00 74.80 73.00 74.10 0.1M
2023-01-17 74.20 74.20 72.60 72.90 0.0M
2023-01-16 74.10 74.10 73.00 73.50 0.0M
2023-01-13 73.50 73.50 72.00 72.70 0.0M
2023-01-12 73.00 73.50 71.80 72.70 0.0M
2023-01-11 75.10 76.40 71.60 72.60 0.2M
2023-01-10 75.60 77.30 75.00 76.40 0.3M
2023-01-09 73.90 75.10 73.30 75.00 0.3M
2023-01-06 71.50 73.30 69.90 73.30 0.1M
2023-01-05 72.30 73.90 71.70 72.00 0.3M
2023-01-04 70.70 72.60 70.70 72.00 0.1M
2023-01-03 70.30 70.70 70.00 70.50 0.1M