Cherng Tay Technology Co Ltd (4767)

4767
🏛️ 台湾 →
29.70
最終更新: 2025-09-30
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
2022-12-30 27.15 27.15 27.15 27.15 0.0M
2022-12-29 26.20 26.20 26.20 26.20 0.0M
2022-12-28 27.00 27.05 26.40 26.40 0.0M
2022-12-27 27.05 27.05 27.00 27.00 0.0M
2022-12-23 27.15 27.15 26.60 26.60 0.0M
2022-12-21 26.85 26.85 26.60 26.60 0.0M
2022-12-20 26.80 26.85 26.80 26.85 0.0M
2022-12-16 26.50 26.90 26.40 26.90 0.0M
2022-12-15 26.10 26.10 26.10 26.10 0.0M
2022-12-14 26.50 26.50 26.50 26.50 0.0M
2022-12-06 25.50 26.30 25.50 26.30 0.0M
2022-12-05 25.25 25.95 24.60 25.95 0.0M
2022-12-02 25.90 25.90 25.65 25.70 0.0M
2022-12-01 25.30 26.10 24.90 25.05 0.0M
2022-11-30 26.05 26.05 24.60 25.55 0.0M
2022-11-29 25.90 25.90 25.90 25.90 0.0M
2022-11-25 26.00 26.05 26.00 26.05 0.0M
2022-11-23 25.90 25.90 25.90 25.90 0.0M
2022-11-21 26.00 26.00 25.90 25.90 0.0M
2022-11-18 27.40 27.40 26.80 26.80 0.0M
2022-11-16 26.20 26.20 26.00 26.00 0.0M
2022-11-15 25.35 25.35 24.90 25.35 0.0M
2022-11-11 26.85 26.85 26.85 26.85 0.0M
2022-11-07 26.30 26.30 26.30 26.30 0.0M
2022-11-04 25.45 25.45 25.45 25.45 0.0M
2022-11-03 25.85 25.85 25.10 25.30 0.0M
2022-11-01 25.85 25.90 25.85 25.90 0.0M
2022-10-31 25.45 25.80 25.45 25.80 0.0M
2022-10-28 25.50 26.25 25.40 25.45 0.0M
2022-10-27 26.80 26.80 24.05 26.50 0.0M
2022-10-26 26.00 26.00 26.00 26.00 0.0M
2022-10-25 25.80 25.80 25.80 25.80 0.0M
2022-10-24 26.50 26.50 25.50 25.50 0.0M
2022-10-17 25.50 25.50 25.50 25.50 0.0M
2022-10-14 25.50 25.50 25.50 25.50 0.0M
2022-10-13 25.35 25.50 25.35 25.35 0.0M
2022-10-12 26.00 26.00 26.00 26.00 0.0M
2022-10-11 26.00 26.00 26.00 26.00 0.0M
2022-10-05 26.45 26.45 26.45 26.45 0.0M
2022-10-04 26.00 26.00 25.95 25.95 0.0M
2022-09-30 26.65 26.65 26.65 26.65 0.0M
2022-09-28 26.50 26.50 26.50 26.50 0.0M
2022-09-26 26.50 26.50 26.50 26.50 0.0M
2022-09-23 26.35 26.95 25.70 26.95 0.0M
2022-09-22 26.20 27.00 26.20 27.00 0.0M
2022-09-21 27.00 27.00 27.00 27.00 0.0M
2022-09-20 27.90 27.90 27.00 27.00 0.0M
2022-09-19 27.00 27.00 27.00 27.00 0.0M
2022-09-15 27.75 27.75 27.70 27.70 0.0M
2022-09-13 27.70 27.70 27.70 27.70 0.0M
2022-09-12 26.85 26.85 26.80 26.80 0.0M
2022-09-08 26.60 26.90 26.60 26.90 0.0M
2022-09-07 26.15 26.95 26.10 26.20 0.0M
2022-09-06 27.95 27.95 26.45 26.45 0.0M
2022-09-02 27.80 27.80 27.80 27.80 0.0M
2022-08-29 27.80 28.00 27.80 28.00 0.0M
2022-08-26 27.50 28.00 27.50 28.00 0.0M
2022-08-25 28.25 28.25 27.50 27.50 0.0M
2022-08-24 26.40 27.50 26.40 27.50 0.0M
2022-08-23 27.00 27.50 26.50 27.30 0.0M
2022-08-22 26.50 26.50 26.50 26.50 0.0M
2022-08-19 26.75 26.75 26.75 26.75 0.0M
2022-08-17 26.25 26.50 26.25 26.50 0.0M
2022-08-16 26.45 26.50 26.45 26.50 0.0M
2022-08-15 26.50 26.50 26.25 26.25 0.0M
2022-08-12 26.50 26.80 26.50 26.80 0.0M
2022-08-05 27.10 27.80 27.10 27.80 0.0M
2022-08-04 26.20 26.80 26.20 26.80 0.0M
2022-08-03 26.75 26.75 26.65 26.65 0.0M
2022-08-01 27.20 27.20 27.20 27.20 0.0M
2022-07-29 27.20 27.20 27.20 27.20 0.0M
2022-07-28 26.90 28.30 26.90 28.30 0.0M
2022-07-27 28.30 28.30 28.30 28.30 0.0M
2022-07-25 27.80 27.80 27.80 27.80 0.0M
2022-07-21 27.65 28.00 27.65 28.00 0.0M
2022-07-20 28.00 28.80 28.00 28.80 0.0M
2022-07-19 28.00 28.00 28.00 28.00 0.0M
2022-07-18 28.05 28.05 28.05 28.05 0.0M
2022-07-15 28.20 28.25 28.20 28.25 0.0M
2022-07-13 27.85 27.90 27.85 27.90 0.0M
2022-07-08 28.55 28.65 27.50 28.20 0.0M
2022-07-07 26.60 26.60 26.50 26.50 0.0M
2022-07-06 26.50 26.50 26.50 26.50 0.0M
2022-07-05 26.50 26.50 26.50 26.50 0.0M
2022-07-01 27.20 27.20 26.30 26.30 0.0M
2022-06-30 27.20 27.25 27.20 27.20 0.0M
2022-06-29 27.05 28.10 27.05 28.10 0.0M
2022-06-27 26.80 28.10 26.80 28.10 0.0M
2022-06-24 26.80 26.80 26.80 26.80 0.0M
2022-06-23 26.65 26.65 26.60 26.65 0.0M
2022-06-22 27.55 27.55 27.50 27.50 0.0M
2022-06-21 28.00 28.00 27.65 27.65 0.0M
2022-06-20 29.45 29.45 27.60 27.60 0.0M
2022-06-17 28.35 28.35 27.60 27.70 0.0M
2022-06-16 28.50 28.50 28.35 28.35 0.0M
2022-06-15 29.20 29.30 28.50 28.50 0.0M
2022-06-14 28.75 28.75 28.75 28.75 0.0M
2022-06-13 29.25 29.30 28.70 29.30 0.0M
2022-06-09 29.20 29.25 29.00 29.15 0.0M
2022-06-08 29.00 29.00 29.00 29.00 0.0M
2022-06-07 29.00 29.00 29.00 29.00 0.0M
2022-06-01 29.15 29.20 29.15 29.20 0.0M
2022-05-31 29.20 29.20 29.20 29.20 0.0M
2022-05-30 29.00 29.00 29.00 29.00 0.0M
2022-05-27 28.20 28.75 28.20 28.75 0.0M
2022-05-26 28.70 28.75 28.70 28.75 0.0M
2022-05-24 28.70 28.70 28.70 28.70 0.0M
2022-05-23 29.20 29.20 28.30 28.90 0.0M
2022-05-17 29.20 29.20 28.90 29.20 0.0M
2022-05-16 28.85 29.00 28.85 29.00 0.0M
2022-05-13 28.90 29.00 28.80 28.90 0.0M
2022-05-12 29.60 29.60 29.10 29.10 0.0M
2022-05-11 29.00 29.00 29.00 29.00 0.0M
2022-05-10 29.75 29.80 29.45 29.45 0.0M
2022-05-09 28.85 29.05 28.85 29.05 0.0M
2022-05-06 29.40 29.40 28.90 29.35 0.0M
2022-05-05 30.60 30.60 29.40 29.40 0.0M
2022-05-03 31.50 31.50 30.75 30.75 0.0M
2022-04-29 31.00 31.50 31.00 31.50 0.0M
2022-04-28 31.00 31.90 31.00 31.80 0.0M
2022-04-25 32.10 32.10 32.10 32.10 0.0M
2022-04-22 32.05 32.10 32.00 32.10 0.0M
2022-04-21 32.10 32.10 31.65 31.65 0.0M
2022-04-20 32.05 32.05 31.50 31.50 0.0M
2022-04-19 30.90 32.10 30.90 32.05 0.0M
2022-04-18 31.90 31.90 31.90 31.90 0.0M
2022-04-15 31.65 32.20 31.65 31.80 0.0M
2022-04-14 31.70 31.70 31.40 31.60 0.0M
2022-04-13 31.40 31.60 31.40 31.60 0.0M
2022-04-12 31.40 31.40 30.20 31.30 0.0M
2022-04-11 31.10 31.40 31.00 31.40 0.0M
2022-04-08 30.85 30.85 30.85 30.85 0.0M
2022-04-07 31.00 31.00 30.00 30.00 0.0M
2022-04-06 30.00 30.20 30.00 30.05 0.0M
2022-04-01 30.50 30.50 30.45 30.50 0.0M
2022-03-31 29.80 29.80 29.70 29.70 0.0M
2022-03-29 29.85 30.30 29.80 30.30 0.0M
2022-03-28 29.60 29.80 29.55 29.80 0.0M
2022-03-25 30.10 30.40 29.80 29.80 0.0M
2022-03-24 29.30 29.80 29.30 29.80 0.0M
2022-03-23 29.40 29.50 29.20 29.20 0.0M
2022-03-22 30.20 30.20 29.00 29.30 0.0M
2022-03-21 29.95 30.25 29.95 30.05 0.0M
2022-03-18 29.90 29.95 29.75 29.95 0.0M
2022-03-17 29.35 29.90 29.35 29.85 0.0M
2022-03-16 29.45 29.45 29.25 29.35 0.0M
2022-03-15 28.45 29.35 28.40 29.30 0.0M
2022-03-14 29.90 29.90 28.60 28.95 0.0M
2022-03-11 29.65 29.70 29.45 29.45 0.0M
2022-03-10 29.90 29.90 29.70 29.70 0.0M
2022-03-09 30.55 30.55 29.90 29.90 0.0M
2022-03-08 30.80 30.80 29.90 29.90 0.0M
2022-03-07 30.05 30.65 30.00 30.65 0.0M
2022-03-03 31.15 31.15 31.10 31.10 0.0M
2022-03-02 30.50 31.05 30.50 31.00 0.0M
2022-03-01 31.15 31.15 31.15 31.15 0.0M
2022-02-25 31.00 31.00 30.50 30.70 0.0M
2022-02-24 30.75 31.00 30.30 30.30 0.0M
2022-02-23 30.85 31.60 30.85 30.95 0.0M
2022-02-22 31.80 31.80 31.00 31.65 0.0M
2022-02-21 31.80 31.85 31.00 31.80 0.0M
2022-02-18 31.40 31.90 31.05 31.90 0.0M
2022-02-17 31.30 31.85 30.55 31.55 0.0M
2022-02-16 30.65 31.70 30.60 30.80 0.0M
2022-02-15 30.30 30.60 30.00 30.60 0.0M
2022-02-14 30.40 30.55 29.65 29.65 0.0M
2022-02-11 31.00 31.00 30.15 30.45 0.0M
2022-02-10 29.80 30.00 29.50 29.50 0.0M
2022-02-09 29.65 29.65 29.35 29.35 0.0M
2022-02-08 28.90 29.25 28.90 29.25 0.0M
2022-02-07 28.50 29.00 28.50 28.90 0.0M
2022-01-26 28.95 28.95 28.85 28.85 0.0M
2022-01-25 29.00 29.00 28.50 28.50 0.0M
2022-01-21 28.30 28.75 28.30 28.75 0.0M
2022-01-20 29.25 29.30 28.70 28.70 0.0M
2022-01-19 29.40 29.40 28.60 28.60 0.0M
2022-01-18 29.60 29.60 28.85 28.85 0.0M
2022-01-17 29.00 29.25 29.00 29.00 0.0M
2022-01-14 29.00 29.15 28.95 29.00 0.0M
2022-01-13 29.45 29.45 29.05 29.05 0.0M
2022-01-12 29.00 29.50 29.00 29.40 0.0M
2022-01-11 28.45 29.10 28.45 29.10 0.0M
2022-01-10 28.85 29.00 28.85 28.95 0.0M
2022-01-07 28.95 28.95 28.80 28.85 0.0M
2022-01-06 28.40 29.00 28.40 28.90 0.0M
2022-01-05 28.60 29.25 28.60 28.60 0.0M
2022-01-04 29.30 29.30 28.70 28.70 0.0M
2022-01-03 28.50 29.15 28.50 28.55 0.0M