Chain Chon Industrial Co Ltd (5014)

5014
🏛️ 台湾 →
10.30
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 21.45 21.45 21.25 21.25 0.0M
2021-12-29 21.50 21.50 21.25 21.35 0.0M
2021-12-28 21.50 21.55 21.30 21.35 0.0M
2021-12-27 21.55 21.75 21.30 21.35 0.0M
2021-12-24 22.00 22.30 21.70 21.70 0.0M
2021-12-23 22.15 22.15 21.80 22.00 0.0M
2021-12-22 22.50 22.50 22.00 22.00 0.0M
2021-12-21 22.13 22.18 21.44 22.08 0.0M
2021-12-20 21.98 22.47 21.98 22.08 0.0M
2021-12-17 21.98 22.47 21.93 21.93 0.0M
2021-12-16 22.23 22.27 21.78 21.78 0.0M
2021-12-15 22.62 22.67 22.08 22.18 0.0M
2021-12-14 22.32 22.37 21.54 22.23 0.0M
2021-12-13 21.93 22.52 21.78 22.18 0.0M
2021-12-10 21.98 22.37 21.64 21.68 0.0M
2021-12-09 21.93 22.23 21.73 22.03 0.0M
2021-12-08 22.52 22.86 21.83 21.88 0.0M
2021-12-07 21.59 22.37 21.59 22.23 0.0M
2021-12-06 21.24 21.73 21.14 21.54 0.0M
2021-12-03 21.09 21.44 21.05 21.24 0.0M
2021-12-02 20.85 21.05 20.50 20.75 0.0M
2021-12-01 20.36 20.75 20.26 20.75 0.0M
2021-11-30 20.65 20.80 20.41 20.46 0.0M
2021-11-29 20.75 20.75 19.87 20.46 0.0M
2021-11-26 22.72 22.72 21.09 21.19 0.0M
2021-11-25 22.82 23.36 22.18 22.37 0.0M
2021-11-24 21.59 23.16 21.59 22.82 0.0M
2021-11-23 21.34 21.98 21.24 21.39 0.0M
2021-11-22 21.09 21.39 20.90 21.05 0.0M
2021-11-19 21.64 21.64 21.05 21.05 0.0M
2021-11-18 21.59 21.73 21.29 21.49 0.0M
2021-11-17 21.24 21.83 21.19 21.49 0.0M
2021-11-16 21.78 21.98 21.19 21.19 0.0M
2021-11-15 22.27 22.27 21.44 21.64 0.0M
2021-11-12 21.34 21.68 21.09 21.29 0.0M
2021-11-11 20.95 22.08 20.90 21.14 0.0M
2021-11-10 21.29 21.44 20.90 20.95 0.0M
2021-11-09 21.44 21.64 20.80 21.49 0.0M
2021-11-08 20.65 21.93 20.55 21.19 0.0M
2021-11-05 20.55 20.55 20.06 20.21 0.0M
2021-11-04 20.95 21.05 20.36 20.46 0.0M
2021-11-03 20.16 20.95 20.01 20.75 0.0M
2021-11-02 20.85 20.95 20.01 20.01 0.0M
2021-11-01 21.09 21.19 20.70 20.75 0.0M
2021-10-29 21.29 21.39 20.55 20.80 0.0M
2021-10-28 20.60 21.24 20.60 21.09 0.0M
2021-10-27 20.85 21.05 20.70 20.90 0.0M
2021-10-26 21.59 21.59 20.95 20.95 0.0M
2021-10-25 20.85 21.29 20.60 21.14 0.0M
2021-10-22 21.39 21.68 20.36 20.80 0.0M
2021-10-21 21.00 22.13 20.90 21.88 0.0M
2021-10-20 20.90 21.29 20.55 20.55 0.0M
2021-10-19 20.65 21.05 20.46 20.80 0.0M
2021-10-18 20.95 21.14 20.26 20.65 0.0M
2021-10-15 20.26 20.50 20.01 20.50 0.0M
2021-10-14 20.01 20.26 19.57 19.96 0.0M
2021-10-13 20.50 20.65 19.47 19.72 0.0M
2021-10-12 20.36 21.00 20.21 20.21 0.0M
2021-10-08 20.65 21.14 20.01 20.21 0.0M
2021-10-07 20.41 20.85 20.01 20.60 0.0M
2021-10-06 21.19 21.19 20.16 20.16 0.0M
2021-10-05 19.27 21.14 19.27 20.85 0.0M
2021-10-04 21.73 22.37 19.96 19.96 0.0M
2021-10-01 22.62 22.77 21.73 22.13 0.0M
2021-09-30 22.23 23.01 22.23 23.01 0.0M
2021-09-29 21.93 22.77 21.68 22.03 0.0M
2021-09-28 22.67 22.96 22.37 22.37 0.0M
2021-09-27 23.60 23.80 22.82 23.01 0.0M
2021-09-24 23.85 23.90 23.36 23.45 0.0M
2021-09-23 24.04 24.09 23.36 23.41 0.0M
2021-09-22 23.65 24.24 23.31 23.41 0.0M
2021-09-17 24.88 25.77 24.73 25.22 0.0M
2021-09-16 24.83 25.81 24.78 24.93 0.0M
2021-09-15 24.68 25.18 24.44 24.78 0.0M
2021-09-14 25.67 25.67 24.78 25.27 0.0M
2021-09-13 25.18 26.55 25.08 25.91 0.0M
2021-09-10 24.59 25.18 24.29 24.63 0.0M
2021-09-09 23.26 24.29 23.16 24.24 0.0M
2021-09-08 23.75 24.78 23.36 23.41 0.0M
2021-09-07 24.04 24.29 22.96 23.36 0.0M
2021-09-06 24.29 24.78 23.80 23.90 0.0M
2021-09-03 24.34 25.52 24.19 24.19 0.0M
2021-09-02 24.78 25.08 24.04 24.34 0.0M
2021-09-01 25.57 26.11 24.93 25.47 0.0M
2021-08-31 23.90 25.42 23.50 24.93 0.0M
2021-08-30 24.09 24.29 23.36 23.55 0.0M
2021-08-27 22.72 23.41 22.23 23.31 0.0M
2021-08-26 22.47 24.34 22.27 22.67 0.0M
2021-08-25 22.23 22.52 21.93 22.27 0.0M
2021-08-24 22.47 22.91 21.49 22.37 0.0M
2021-08-23 21.64 22.37 21.34 22.18 0.0M
2021-08-20 20.16 21.19 20.06 20.80 0.0M
2021-08-19 21.83 22.13 20.31 20.36 0.0M
2021-08-18 20.50 22.57 20.11 22.23 0.0M
2021-08-17 22.82 23.01 20.95 21.09 0.0M
2021-08-16 23.41 23.85 22.47 22.47 0.0M
2021-08-13 24.04 24.04 23.01 23.21 0.0M
2021-08-12 23.06 24.59 22.32 24.24 0.0M
2021-08-11 23.50 24.19 22.08 22.47 0.0M
2021-08-10 24.29 24.54 22.86 23.06 0.0M
2021-08-09 24.49 25.08 24.00 24.09 0.0M
2021-08-06 24.09 24.98 23.80 24.09 0.0M
2021-08-05 25.18 25.22 24.09 24.09 0.0M
2021-08-04 26.06 26.26 25.32 25.37 0.0M
2021-08-03 26.26 26.65 25.86 26.11 0.0M
2021-08-02 26.26 26.70 25.62 26.65 0.0M
2021-07-30 26.40 27.39 25.52 25.57 0.0M
2021-07-29 26.01 26.85 25.47 26.40 0.0M
2021-07-28 25.32 26.45 24.09 25.22 0.0M
2021-07-27 26.65 26.65 24.93 24.93 0.0M
2021-07-26 26.45 26.80 25.81 25.91 0.0M
2021-07-23 25.67 26.85 25.18 25.86 0.0M
2021-07-22 26.40 26.55 24.39 24.88 0.0M
2021-07-21 29.01 29.50 25.37 25.57 0.0M
2021-07-20 28.42 29.45 26.40 27.73 0.0M
2021-07-19 26.45 28.47 26.26 28.47 0.0M
2021-07-16 25.96 27.14 25.62 25.91 0.0M
2021-07-15 24.29 26.06 24.04 26.06 0.0M
2021-07-14 25.57 25.86 23.70 23.70 0.0M
2021-07-13 28.52 28.96 26.31 26.31 0.0M
2021-07-12 28.86 29.21 28.08 29.21 0.0M
2021-07-09 27.24 28.32 26.45 26.55 0.0M
2021-07-08 25.67 27.44 25.27 27.44 0.0M
2021-07-07 26.70 27.49 24.88 24.98 0.0M
2021-07-06 27.73 27.93 25.86 26.36 0.0M
2021-07-05 27.78 27.78 26.80 27.78 0.0M
2021-07-02 23.50 25.27 21.83 25.27 0.0M
2021-07-01 25.77 27.04 22.86 23.01 0.1M
2021-06-30 23.60 25.27 23.50 25.27 0.0M
2021-06-29 23.01 23.01 21.29 23.01 0.1M
2021-06-28 19.47 20.95 19.32 20.95 0.0M
2021-06-25 18.68 19.91 18.39 19.08 0.0M
2021-06-24 17.70 18.19 17.50 18.14 0.0M
2021-06-23 18.09 18.68 17.31 17.46 0.0M
2021-06-22 16.67 17.90 16.67 17.50 0.0M
2021-06-21 17.01 17.11 16.37 16.47 0.0M
2021-06-18 17.21 17.46 17.06 17.11 0.0M
2021-06-17 17.06 17.55 16.96 17.11 0.0M
2021-06-16 17.41 17.80 16.91 16.96 0.0M
2021-06-15 17.26 17.46 16.91 17.36 0.0M
2021-06-11 17.50 17.50 16.96 17.01 0.0M
2021-06-10 17.21 17.31 16.52 17.31 0.0M
2021-06-09 17.80 17.80 17.11 17.16 0.0M
2021-06-08 17.01 17.65 17.01 17.50 0.0M
2021-06-07 17.80 17.80 16.42 16.96 0.0M
2021-06-04 17.70 18.24 17.46 17.50 0.0M
2021-06-03 17.85 18.00 17.46 17.60 0.0M
2021-06-02 17.31 18.00 17.21 17.60 0.0M
2021-06-01 17.11 17.46 16.77 17.06 0.0M
2021-05-31 17.41 17.90 16.82 17.06 0.0M
2021-05-28 16.32 17.06 16.23 16.91 0.0M
2021-05-27 15.64 16.57 15.49 15.83 0.0M
2021-05-26 15.29 15.54 15.00 15.39 0.0M
2021-05-25 15.69 15.78 15.05 15.14 0.0M
2021-05-24 15.49 15.98 15.29 15.49 0.0M
2021-05-21 15.05 16.18 15.05 15.78 0.0M
2021-05-20 15.93 16.13 14.90 14.95 0.0M
2021-05-19 15.78 16.42 15.24 16.13 0.0M
2021-05-18 13.96 15.14 13.96 15.14 0.0M
2021-05-17 13.82 14.46 13.77 13.77 0.0M
2021-05-14 16.32 16.87 14.90 15.29 0.0M
2021-05-13 16.52 17.60 16.23 16.23 0.0M
2021-05-12 20.11 20.60 18.00 18.00 0.0M
2021-05-11 20.95 22.62 19.27 19.96 0.0M
2021-05-10 19.67 21.05 19.47 21.00 0.0M
2021-05-07 19.87 20.16 18.68 19.37 0.0M
2021-05-06 20.16 21.39 18.98 19.67 0.0M
2021-05-05 19.27 20.95 17.70 20.16 0.0M
2021-05-04 21.59 21.59 19.52 19.52 0.0M
2021-05-03 21.64 22.18 21.14 21.68 0.0M
2021-04-29 18.59 20.16 18.05 20.16 0.0M
2021-04-28 18.68 18.88 18.19 18.34 0.0M
2021-04-27 18.78 18.98 18.34 18.39 0.0M
2021-04-26 18.64 19.03 18.49 18.54 0.0M
2021-04-23 18.73 19.13 18.49 18.64 0.0M
2021-04-22 20.26 21.00 18.78 18.93 0.0M
2021-04-21 19.62 19.87 18.68 19.67 0.0M
2021-04-20 20.16 20.31 19.37 19.47 0.0M
2021-04-19 19.87 20.36 19.67 20.11 0.0M
2021-04-16 19.67 20.46 19.47 19.62 0.0M
2021-04-15 18.34 19.72 18.34 19.52 0.0M
2021-04-14 18.24 18.98 17.41 18.05 0.0M
2021-04-13 19.03 19.13 18.00 18.19 0.0M
2021-04-12 18.78 19.32 18.78 18.93 0.0M
2021-04-09 19.77 19.77 18.88 19.23 0.0M
2021-04-08 18.59 19.91 18.59 19.77 0.0M
2021-04-07 19.18 19.18 18.34 18.54 0.0M
2021-04-06 19.08 19.91 18.68 19.23 0.0M
2021-04-01 16.96 18.64 16.87 18.64 0.0M
2021-03-31 17.21 17.21 16.77 16.96 0.0M
2021-03-30 18.00 18.14 17.55 17.65 0.0M
2021-03-29 17.11 18.09 17.01 17.75 0.0M
2021-03-26 17.31 17.36 16.72 17.01 0.0M
2021-03-25 17.41 17.90 17.21 17.31 0.0M
2021-03-24 17.26 17.46 17.06 17.21 0.0M
2021-03-23 17.70 17.70 17.21 17.26 0.0M
2021-03-22 17.90 17.90 17.16 17.46 0.0M
2021-03-19 18.09 18.29 17.80 17.90 0.0M
2021-03-18 17.46 18.14 17.11 18.05 0.0M
2021-03-17 17.16 17.36 17.01 17.21 0.0M
2021-03-16 17.60 17.70 17.01 17.11 0.0M
2021-03-15 18.00 18.00 17.60 17.60 0.0M
2021-03-12 17.70 17.85 17.46 17.85 0.0M
2021-03-11 18.00 18.09 17.50 17.60 0.0M
2021-03-10 17.60 18.00 17.31 17.95 0.0M
2021-03-09 17.55 18.34 17.46 17.60 0.0M
2021-03-08 17.06 17.60 16.96 17.41 0.0M
2021-03-05 18.00 18.05 16.72 16.72 0.0M
2021-03-04 18.83 19.42 18.29 18.29 0.0M
2021-03-03 18.98 19.08 18.49 18.68 0.0M
2021-03-02 19.32 19.57 18.64 18.68 0.0M
2021-02-26 19.08 20.16 19.03 19.08 0.0M
2021-02-25 19.37 19.77 19.27 19.27 0.0M
2021-02-24 20.36 20.70 19.23 19.23 0.0M
2021-02-23 19.91 20.46 19.82 20.06 0.0M
2021-02-22 20.65 21.39 20.06 20.16 0.0M
2021-02-19 19.91 20.55 19.37 20.16 0.0M
2021-02-18 18.83 20.31 18.34 19.96 0.0M
2021-02-17 18.24 19.47 17.90 18.88 0.0M
2021-02-05 17.60 17.95 17.36 17.95 0.0M
2021-02-04 17.36 17.75 16.72 17.36 0.0M
2021-02-03 17.60 18.14 17.26 17.85 0.0M
2021-02-02 17.01 18.00 16.37 17.50 0.0M
2021-02-01 17.70 17.70 15.59 17.01 0.0M
2021-01-29 15.88 16.96 15.73 16.96 0.0M
2021-01-28 15.10 15.98 14.85 15.44 0.0M
2021-01-27 15.34 15.83 14.95 15.19 0.0M
2021-01-26 14.60 15.88 14.60 15.19 0.0M
2021-01-25 13.96 14.90 13.96 14.55 0.0M
2021-01-22 13.03 14.16 13.03 13.96 0.0M
2021-01-21 13.08 13.47 12.83 12.98 0.0M
2021-01-20 13.57 13.62 12.93 12.98 0.0M
2021-01-19 14.01 14.21 13.42 13.42 0.0M
2021-01-18 13.62 14.31 12.98 13.92 0.0M
2021-01-15 14.41 14.46 13.37 13.62 0.0M
2021-01-14 14.65 14.85 14.31 14.36 0.0M
2021-01-13 14.26 14.75 14.16 14.46 0.0M
2021-01-12 15.24 15.34 13.96 14.01 0.0M
2021-01-11 15.05 15.44 15.05 15.24 0.0M
2021-01-08 16.37 16.87 14.75 15.29 0.0M
2021-01-07 15.29 16.23 15.10 16.08 0.0M
2021-01-06 15.88 16.13 14.90 15.05 0.0M
2021-01-05 15.24 15.98 15.24 15.39 0.0M
2021-01-04 15.29 15.59 15.14 15.24 0.0M