Chian Hsing Forging (4528)

4528
🏛️ Taiwán →
18.95
Última Actualización: 2025-09-30
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 30.80 30.95 30.70 30.85 0.0M
2023-12-28 30.85 30.85 30.60 30.65 0.0M
2023-12-27 30.85 30.90 30.70 30.80 0.0M
2023-12-26 30.95 30.95 30.80 30.85 0.0M
2023-12-25 30.90 30.95 30.80 30.80 0.0M
2023-12-22 30.90 30.95 30.80 30.80 0.0M
2023-12-21 30.90 30.90 30.80 30.90 0.0M
2023-12-20 30.80 30.85 30.70 30.85 0.0M
2023-12-19 31.05 31.05 30.70 30.80 0.0M
2023-12-18 31.25 31.30 31.00 31.05 0.0M
2023-12-15 31.35 31.40 31.25 31.30 0.0M
2023-12-14 31.55 31.55 31.30 31.30 0.0M
2023-12-13 31.20 31.55 31.15 31.55 0.0M
2023-12-12 31.40 31.65 31.05 31.30 0.0M
2023-12-11 31.60 31.60 31.00 31.35 0.0M
2023-12-08 31.30 31.35 31.25 31.30 0.0M
2023-12-07 31.15 31.60 31.10 31.15 0.0M
2023-12-06 31.50 31.60 31.00 31.40 0.0M
2023-12-05 31.35 31.55 31.20 31.40 0.0M
2023-12-04 31.35 31.60 31.05 31.45 0.0M
2023-12-01 30.60 31.55 30.50 31.35 0.0M
2023-11-30 30.70 30.70 30.50 30.55 0.0M
2023-11-29 30.95 30.95 30.55 30.70 0.0M
2023-11-28 31.00 31.00 30.50 30.95 0.0M
2023-11-27 31.00 31.05 30.75 31.05 0.0M
2023-11-24 30.80 30.90 30.50 30.90 0.0M
2023-11-23 30.75 30.90 30.65 30.90 0.0M
2023-11-22 30.40 30.70 30.40 30.65 0.0M
2023-11-21 30.70 30.70 30.50 30.60 0.0M
2023-11-20 30.50 30.70 30.40 30.55 0.0M
2023-11-17 30.75 30.75 30.30 30.60 0.0M
2023-11-16 30.55 30.60 30.50 30.55 0.0M
2023-11-15 30.50 30.55 30.45 30.45 0.0M
2023-11-14 30.60 30.60 30.35 30.45 0.0M
2023-11-13 30.70 30.80 30.10 30.40 0.0M
2023-11-10 30.55 30.60 30.50 30.60 0.0M
2023-11-09 31.00 31.05 30.55 30.80 0.0M
2023-11-08 30.85 31.00 30.75 31.00 0.0M
2023-11-07 30.65 30.85 30.65 30.85 0.0M
2023-11-06 31.00 31.10 30.55 31.10 0.0M
2023-11-03 30.50 30.55 30.45 30.55 0.0M
2023-11-02 30.35 30.50 30.35 30.45 0.0M
2023-11-01 30.60 30.60 30.10 30.35 0.0M
2023-10-31 30.60 30.60 30.50 30.50 0.0M
2023-10-30 30.75 30.75 30.65 30.65 0.0M
2023-10-27 30.65 30.70 30.55 30.65 0.0M
2023-10-26 31.85 31.85 30.70 30.75 0.0M
2023-10-25 31.50 31.50 30.80 30.80 0.0M
2023-10-24 30.55 30.80 30.55 30.80 0.0M
2023-10-23 30.85 30.85 30.35 30.50 0.0M
2023-10-20 30.90 30.90 30.75 30.90 0.0M
2023-10-19 31.25 31.25 30.80 31.10 0.0M
2023-10-18 31.10 31.25 30.70 31.20 0.0M
2023-10-17 31.30 31.30 31.20 31.25 0.0M
2023-10-16 31.60 31.60 31.30 31.35 0.0M
2023-10-13 31.70 31.70 31.50 31.55 0.0M
2023-10-12 32.00 32.00 31.45 31.60 0.0M
2023-10-11 31.70 31.70 31.20 31.50 0.0M
2023-10-06 31.65 31.75 31.45 31.70 0.0M
2023-10-05 31.65 31.75 31.55 31.60 0.0M
2023-10-04 31.55 31.70 31.20 31.65 0.0M
2023-10-03 31.75 31.75 31.40 31.65 0.0M
2023-10-02 31.80 31.80 31.60 31.70 0.0M
2023-09-28 32.00 32.00 31.75 31.75 0.0M
2023-09-27 31.85 32.05 31.75 32.00 0.0M
2023-09-26 31.85 32.85 31.80 31.85 0.0M
2023-09-25 31.95 31.95 31.70 31.80 0.0M
2023-09-22 31.85 31.90 31.80 31.90 0.0M
2023-09-21 31.90 32.15 31.85 31.85 0.0M
2023-09-20 32.10 32.20 31.80 32.00 0.0M
2023-09-19 32.40 32.60 32.40 32.40 0.0M
2023-09-18 32.20 32.80 32.10 32.40 0.0M
2023-09-15 32.40 32.55 32.40 32.45 0.0M
2023-09-14 32.65 32.95 32.60 32.60 0.0M
2023-09-13 32.15 33.00 32.05 32.60 0.0M
2023-09-12 32.15 32.20 32.10 32.15 0.0M
2023-09-11 32.15 32.20 32.15 32.15 0.0M
2023-09-08 32.25 32.30 32.20 32.25 0.0M
2023-09-07 32.30 32.35 32.30 32.35 0.0M
2023-09-06 32.50 32.50 32.10 32.30 0.0M
2023-09-05 32.30 32.50 32.20 32.50 0.0M
2023-09-04 32.50 32.50 32.20 32.30 0.0M
2023-09-01 32.45 32.55 32.40 32.50 0.0M
2023-08-31 32.55 32.60 32.30 32.40 0.0M
2023-08-30 32.65 32.75 32.55 32.75 0.0M
2023-08-29 33.35 33.35 32.55 32.55 0.0M
2023-08-28 33.55 33.55 32.10 32.50 0.0M
2023-08-25 33.25 33.25 33.25 33.25 0.0M
2023-08-24 32.75 32.95 32.65 32.95 0.0M
2023-08-23 32.75 32.75 32.60 32.60 0.0M
2023-08-22 32.65 32.75 32.45 32.75 0.0M
2023-08-21 32.50 32.65 32.20 32.65 0.0M
2023-08-18 32.50 32.80 32.30 32.45 0.0M
2023-08-17 32.90 32.90 32.40 32.80 0.0M
2023-08-16 32.65 33.00 32.25 33.00 0.0M
2023-08-15 32.90 33.00 32.60 32.85 0.0M
2023-08-14 33.40 33.40 32.55 32.80 0.0M
2023-08-11 33.75 33.75 33.00 33.35 0.0M
2023-08-10 33.55 33.75 33.30 33.75 0.0M
2023-08-09 33.80 33.80 33.50 33.55 0.0M
2023-08-08 33.90 33.90 33.30 33.75 0.0M
2023-08-07 34.10 34.10 33.75 33.90 0.0M
2023-08-04 33.80 34.10 33.70 34.00 0.0M
2023-08-02 34.00 34.10 33.85 33.85 0.0M
2023-08-01 33.95 34.00 33.90 34.00 0.0M
2023-07-31 34.00 34.15 33.70 33.80 0.0M
2023-07-28 34.05 34.05 33.90 33.95 0.0M
2023-07-27 34.60 34.60 34.00 34.05 0.0M
2023-07-26 34.00 34.40 33.85 34.35 0.0M
2023-07-25 34.30 34.30 33.80 34.00 0.0M
2023-07-24 34.50 34.50 33.80 33.90 0.0M
2023-07-21 34.10 34.50 33.90 34.50 0.0M
2023-07-20 34.50 34.50 34.30 34.30 0.0M
2023-07-19 34.40 34.45 34.15 34.20 0.0M
2023-07-18 33.85 34.50 33.50 34.15 0.0M
2023-07-17 34.05 34.10 33.80 33.85 0.0M
2023-07-14 34.40 34.40 34.15 34.15 0.0M
2023-07-13 34.70 34.70 34.40 34.45 0.0M
2023-07-12 34.75 34.85 34.55 34.70 0.0M
2023-07-11 34.80 34.80 34.55 34.55 0.0M
2023-07-10 34.40 34.60 34.30 34.60 0.0M
2023-07-07 34.40 35.15 34.30 34.40 0.0M
2023-07-06 34.80 34.80 34.30 34.40 0.0M
2023-07-05 34.60 34.80 34.55 34.80 0.0M
2023-07-04 34.65 34.80 34.50 34.55 0.0M
2023-07-03 34.80 35.00 34.75 34.85 0.0M
2023-06-30 34.95 34.95 34.80 34.80 0.0M
2023-06-29 34.80 34.95 34.60 34.95 0.0M
2023-06-28 34.85 34.85 34.80 34.80 0.0M
2023-06-27 35.05 35.05 34.80 34.80 0.0M
2023-06-26 34.45 36.00 34.40 35.05 0.0M
2023-06-21 34.50 34.70 34.50 34.65 0.0M
2023-06-20 34.50 34.60 34.50 34.60 0.0M
2023-06-19 34.50 34.90 34.45 34.45 0.0M
2023-06-16 34.90 35.00 34.50 34.50 0.0M
2023-06-15 34.90 34.90 34.80 34.85 0.0M
2023-06-14 34.85 35.00 34.80 34.80 0.0M
2023-06-13 34.80 34.85 34.65 34.85 0.0M
2023-06-12 34.80 34.85 34.70 34.70 0.0M
2023-06-09 34.80 34.85 34.80 34.80 0.0M
2023-06-08 34.90 34.90 34.65 34.65 0.0M
2023-06-07 34.40 35.00 34.15 34.85 0.0M
2023-06-06 34.60 34.65 34.50 34.65 0.0M
2023-06-05 34.50 34.85 34.45 34.50 0.0M
2023-06-02 34.35 34.60 34.35 34.60 0.0M
2023-06-01 34.65 34.85 34.50 34.50 0.0M
2023-05-31 34.95 35.00 34.20 34.55 0.0M
2023-05-30 35.00 35.00 34.95 34.95 0.0M
2023-05-29 34.85 35.70 34.85 35.00 0.0M
2023-05-26 35.10 35.10 34.85 34.85 0.0M
2023-05-25 34.85 35.05 34.80 34.95 0.0M
2023-05-24 34.90 35.00 34.75 34.75 0.0M
2023-05-23 34.40 34.90 34.40 34.90 0.0M
2023-05-22 34.40 34.60 34.40 34.40 0.0M
2023-05-19 34.35 34.50 34.35 34.40 0.0M
2023-05-18 34.70 34.70 34.35 34.40 0.0M
2023-05-17 34.65 34.70 34.60 34.70 0.0M
2023-05-16 34.80 34.80 34.60 34.65 0.0M
2023-05-15 34.90 34.90 34.55 34.60 0.0M
2023-05-12 34.75 34.90 34.75 34.80 0.0M
2023-05-11 34.90 34.95 34.75 34.75 0.0M
2023-05-10 34.60 35.00 34.35 34.85 0.0M
2023-05-09 34.75 34.75 34.60 34.65 0.0M
2023-05-08 34.75 34.75 34.70 34.75 0.0M
2023-05-05 34.70 34.80 34.10 34.75 0.0M
2023-05-04 34.75 35.10 34.75 34.75 0.0M
2023-05-03 34.75 34.90 34.75 34.75 0.0M
2023-05-02 34.70 35.00 34.60 34.75 0.0M
2023-04-28 34.85 34.85 34.45 34.70 0.0M
2023-04-27 33.60 34.45 33.55 34.20 0.0M
2023-04-26 32.35 34.50 31.70 33.55 0.0M
2023-04-25 32.55 32.55 32.35 32.35 0.0M
2023-04-24 33.10 33.10 32.50 32.50 0.0M
2023-04-21 32.90 32.90 32.05 32.85 0.0M
2023-04-20 33.05 33.10 32.90 32.95 0.0M
2023-04-19 33.25 33.25 33.00 33.05 0.0M
2023-04-18 33.40 33.50 33.35 33.35 0.0M
2023-04-17 33.15 33.35 33.15 33.35 0.0M
2023-04-14 33.10 33.30 32.90 33.10 0.0M
2023-04-13 34.40 34.65 34.30 34.40 0.0M
2023-04-12 34.70 34.75 34.10 34.40 0.0M
2023-04-11 35.25 35.30 34.30 34.65 0.0M
2023-04-10 33.70 36.05 33.70 35.25 0.0M
2023-04-07 33.30 33.85 33.00 33.80 0.0M
2023-04-06 33.20 33.50 33.00 33.30 0.0M
2023-03-31 33.75 33.75 33.30 33.45 0.0M
2023-03-30 33.40 33.90 33.00 33.55 0.0M
2023-03-29 33.10 33.30 32.85 33.00 0.0M
2023-03-28 33.45 33.50 33.00 33.10 0.0M
2023-03-27 32.95 33.45 32.70 33.15 0.0M
2023-03-24 32.65 32.75 32.65 32.75 0.0M
2023-03-23 32.75 32.75 32.60 32.65 0.0M
2023-03-22 32.60 32.80 32.25 32.65 0.0M
2023-03-21 32.10 32.45 32.10 32.15 0.0M
2023-03-20 32.15 32.40 32.10 32.40 0.0M
2023-03-17 32.10 32.50 32.05 32.50 0.0M
2023-03-16 32.60 32.65 31.80 32.05 0.0M
2023-03-15 33.00 33.00 32.50 32.60 0.0M
2023-03-14 32.60 32.95 32.50 32.85 0.0M
2023-03-13 32.90 33.30 32.80 32.85 0.0M
2023-03-10 34.00 34.00 33.20 33.60 0.0M
2023-03-09 33.70 34.05 33.50 34.05 0.0M
2023-03-08 33.75 33.80 33.50 33.80 0.0M
2023-03-07 33.50 34.20 33.50 33.95 0.0M
2023-03-06 33.45 33.75 33.25 33.50 0.0M
2023-03-03 33.60 33.80 33.20 33.45 0.0M
2023-03-02 34.20 34.20 33.45 33.60 0.0M
2023-03-01 34.00 34.30 33.85 34.30 0.0M
2023-02-24 34.55 34.55 34.00 34.40 0.0M
2023-02-23 34.90 35.45 34.30 34.35 0.0M
2023-02-22 34.00 34.90 33.95 34.80 0.0M
2023-02-21 34.65 34.65 33.70 34.05 0.0M
2023-02-20 31.95 34.40 31.95 34.10 0.0M
2023-02-17 31.65 32.05 31.65 31.70 0.0M
2023-02-16 31.70 31.70 31.50 31.65 0.0M
2023-02-15 31.95 31.95 31.60 31.75 0.0M
2023-02-14 31.80 31.95 31.55 31.80 0.0M
2023-02-13 32.30 32.30 31.80 31.80 0.0M
2023-02-10 32.50 32.65 32.20 32.20 0.0M
2023-02-09 32.35 32.60 32.20 32.50 0.0M
2023-02-08 32.50 32.95 32.30 32.30 0.0M
2023-02-07 32.55 32.85 32.20 32.45 0.0M
2023-02-06 32.65 33.00 32.25 32.45 0.0M
2023-02-03 31.60 32.00 31.60 32.00 0.0M
2023-02-02 31.50 31.65 31.50 31.65 0.0M
2023-02-01 31.40 31.55 31.35 31.40 0.0M
2023-01-31 31.65 31.65 31.35 31.60 0.0M
2023-01-30 31.60 31.95 31.40 31.60 0.0M
2023-01-17 31.90 31.90 31.50 31.60 0.0M
2023-01-16 31.85 31.90 31.75 31.85 0.0M
2023-01-13 32.15 32.15 31.80 32.15 0.0M
2023-01-12 32.00 32.20 31.90 32.00 0.0M
2023-01-11 32.15 32.15 31.80 31.95 0.0M
2023-01-10 31.80 32.25 31.70 31.70 0.0M
2023-01-09 31.90 31.95 31.60 31.70 0.0M
2023-01-06 31.85 31.90 31.80 31.85 0.0M
2023-01-05 31.55 31.85 31.55 31.85 0.0M
2023-01-04 31.90 32.00 31.50 31.50 0.0M
2023-01-03 31.85 31.90 31.85 31.90 0.0M