Cherng Tay Technology Co Ltd (4767)

4767
🏛️ 台湾 →
29.15
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
2024-12-31 32.15 33.75 32.00 33.75 0.0M
2024-12-30 32.75 32.80 31.80 32.80 0.0M
2024-12-27 32.90 32.90 32.15 32.60 0.0M
2024-12-26 32.75 32.90 32.60 32.90 0.0M
2024-12-25 32.65 32.80 32.60 32.75 0.0M
2024-12-24 33.10 33.25 32.80 32.80 0.0M
2024-12-23 33.95 33.95 32.35 32.90 0.0M
2024-12-20 32.05 32.20 31.90 32.20 0.0M
2024-12-19 32.10 32.30 32.10 32.30 0.0M
2024-12-18 32.65 32.65 32.65 32.65 0.0M
2024-12-17 32.60 33.00 32.30 32.50 0.0M
2024-12-16 32.55 32.95 32.50 32.95 0.0M
2024-12-13 33.25 33.50 33.10 33.50 0.0M
2024-12-12 33.80 33.85 33.75 33.75 0.0M
2024-12-11 33.85 34.00 33.70 33.95 0.0M
2024-12-10 34.45 34.45 34.10 34.25 0.0M
2024-12-09 34.85 35.20 34.65 35.20 0.0M
2024-12-06 35.10 35.30 35.10 35.30 0.0M
2024-12-05 35.25 35.60 35.10 35.30 0.0M
2024-12-04 34.45 35.90 34.45 35.25 0.0M
2024-12-03 34.30 34.45 34.20 34.45 0.0M
2024-12-02 34.45 34.45 34.30 34.30 0.0M
2024-11-28 34.00 34.80 34.00 34.80 0.0M
2024-11-27 34.05 34.35 34.05 34.10 0.0M
2024-11-26 34.20 34.20 34.20 34.20 0.0M
2024-11-25 34.85 34.85 34.20 34.75 0.0M
2024-11-22 34.75 34.75 34.75 34.75 0.0M
2024-11-21 34.30 34.60 34.30 34.60 0.0M
2024-11-20 34.10 35.85 34.10 34.50 0.0M
2024-11-19 34.35 34.40 34.35 34.35 0.0M
2024-11-18 34.45 34.50 34.20 34.40 0.0M
2024-11-15 34.00 34.80 34.00 34.40 0.0M
2024-11-14 34.35 34.40 34.00 34.05 0.0M
2024-11-13 34.50 34.60 33.95 34.45 0.0M
2024-11-12 35.30 35.30 34.20 35.00 0.0M
2024-11-11 35.40 35.40 35.30 35.30 0.0M
2024-11-08 35.40 35.40 35.40 35.40 0.0M
2024-11-07 35.90 35.90 35.50 35.50 0.0M
2024-11-06 35.40 35.45 35.30 35.45 0.0M
2024-11-05 35.55 35.55 35.45 35.45 0.0M
2024-11-04 36.00 36.00 35.45 35.90 0.0M
2024-10-30 35.75 35.75 35.40 35.45 0.0M
2024-10-29 35.50 35.80 35.50 35.65 0.0M
2024-10-28 35.90 35.90 35.70 35.90 0.0M
2024-10-25 36.85 36.85 36.15 36.15 0.0M
2024-10-24 36.60 36.70 36.40 36.40 0.0M
2024-10-23 36.50 36.60 36.45 36.55 0.0M
2024-10-22 36.05 38.00 36.05 36.40 0.0M
2024-10-21 36.00 36.25 35.90 36.05 0.0M
2024-10-18 35.95 35.95 35.90 35.90 0.0M
2024-10-17 36.05 36.30 35.75 35.95 0.0M
2024-10-16 36.00 36.30 36.00 36.05 0.0M
2024-10-15 36.35 36.40 36.30 36.30 0.0M
2024-10-14 35.50 36.50 35.45 36.40 0.0M
2024-10-11 34.50 36.40 34.50 35.65 0.0M
2024-10-09 37.85 37.95 37.20 37.25 0.0M
2024-10-08 37.75 38.00 37.70 37.75 0.0M
2024-10-07 37.80 39.25 37.60 37.75 0.0M
2024-10-04 37.60 38.05 37.00 37.75 0.0M
2024-10-01 37.70 37.90 37.50 37.55 0.0M
2024-09-30 38.00 38.20 36.95 37.70 0.1M
2024-09-27 37.35 39.50 37.35 37.95 0.0M
2024-09-26 38.80 38.95 37.30 37.30 0.0M
2024-09-25 39.85 39.95 38.60 38.80 0.0M
2024-09-24 39.50 39.65 38.50 38.75 0.2M
2024-09-23 42.50 44.10 38.80 39.90 0.0M
2024-09-20 40.00 40.90 38.40 40.90 0.0M
2024-09-19 34.25 37.20 34.25 37.20 0.0M
2024-09-18 34.40 34.40 33.85 33.85 0.0M
2024-09-16 34.30 34.90 34.30 34.40 0.0M
2024-09-13 33.95 34.30 33.90 34.15 0.0M
2024-09-12 33.75 34.05 33.75 33.85 0.0M
2024-09-11 34.00 34.35 33.70 33.70 0.0M
2024-09-10 35.20 35.40 34.00 34.20 0.0M
2024-09-09 35.50 35.85 35.40 35.85 0.0M
2024-09-06 35.50 36.40 35.50 36.30 0.0M
2024-09-05 35.95 36.00 35.50 35.75 0.0M
2024-09-04 35.40 36.00 35.30 35.50 0.0M
2024-09-03 37.80 37.90 37.30 37.35 0.0M
2024-09-02 38.95 38.95 38.15 38.15 0.0M
2024-08-30 38.70 38.95 38.10 38.70 0.0M
2024-08-29 39.50 40.00 37.70 39.00 0.0M
2024-08-28 42.00 42.00 40.65 41.80 0.0M
2024-08-27 34.75 38.20 34.75 38.20 0.0M
2024-08-26 34.80 35.60 34.75 34.75 0.0M
2024-08-23 34.00 35.00 33.80 35.00 0.0M
2024-08-22 35.40 35.40 34.85 35.00 0.0M
2024-08-21 34.60 36.05 33.80 35.40 0.0M
2024-08-20 36.20 36.40 34.70 34.80 0.0M
2024-08-19 33.40 35.60 33.25 35.60 0.0M
2024-08-16 31.20 33.00 31.20 32.40 0.0M
2024-08-15 31.10 31.15 30.70 30.70 0.0M
2024-08-14 31.15 31.15 31.05 31.10 0.0M
2024-08-13 31.50 31.55 31.20 31.25 0.0M
2024-08-12 30.90 31.40 30.90 31.40 0.0M
2024-08-09 30.65 30.85 30.60 30.85 0.0M
2024-08-08 29.80 30.70 29.80 30.60 0.0M
2024-08-07 28.40 30.50 28.40 30.50 0.0M
2024-08-06 31.00 31.00 29.00 29.85 0.0M
2024-08-05 32.50 32.50 30.00 30.80 0.0M
2024-08-02 35.50 35.50 33.25 33.30 0.0M
2024-08-01 34.50 35.90 34.10 35.90 0.0M
2024-07-31 35.00 36.50 33.55 34.50 0.0M
2024-07-30 35.80 36.65 34.60 36.65 0.0M
2024-07-29 30.60 33.35 29.80 33.35 0.0M
2024-07-26 31.50 31.85 31.35 31.85 0.0M
2024-07-23 31.50 31.50 31.40 31.50 0.0M
2024-07-22 31.55 31.60 30.70 31.35 0.0M
2024-07-19 30.90 31.10 30.80 31.00 0.0M
2024-07-18 30.80 30.90 30.55 30.90 0.0M
2024-07-17 30.80 30.80 30.80 30.80 0.0M
2024-07-16 30.55 31.10 30.55 30.70 0.0M
2024-07-15 30.60 30.80 30.60 30.80 0.0M
2024-07-12 30.85 31.30 30.85 31.30 0.0M
2024-07-11 31.45 31.45 30.80 30.80 0.0M
2024-07-10 30.80 31.50 30.80 31.50 0.0M
2024-07-09 30.90 31.10 30.75 31.00 0.0M
2024-07-08 31.00 31.30 30.75 31.30 0.0M
2024-07-05 30.70 30.80 30.70 30.80 0.0M
2024-07-04 30.30 30.80 30.30 30.50 0.0M
2024-07-03 30.65 30.70 30.65 30.70 0.0M
2024-07-02 30.60 30.65 30.60 30.65 0.0M
2024-07-01 30.50 30.60 30.50 30.60 0.0M
2024-06-28 30.65 30.65 30.50 30.50 0.0M
2024-06-27 30.30 30.50 30.20 30.30 0.0M
2024-06-26 30.45 30.65 30.30 30.30 0.0M
2024-06-25 30.60 30.60 30.35 30.55 0.0M
2024-06-24 30.20 30.65 30.20 30.50 0.0M
2024-06-21 29.75 30.45 29.75 30.15 0.0M
2024-06-20 30.35 31.00 29.60 30.50 0.0M
2024-06-19 30.30 30.55 30.00 30.00 0.0M
2024-06-18 30.85 30.85 29.55 29.65 0.0M
2024-06-17 30.95 31.05 30.95 31.05 0.0M
2024-06-14 31.20 31.20 30.80 31.05 0.0M
2024-06-13 31.25 31.25 31.00 31.00 0.0M
2024-06-12 31.05 31.10 30.80 30.95 0.0M
2024-06-11 31.20 31.70 30.60 30.75 0.0M
2024-06-07 32.00 32.05 31.80 32.00 0.0M
2024-06-06 32.05 32.10 32.00 32.10 0.0M
2024-06-04 32.20 32.20 31.70 32.10 0.0M
2024-06-03 31.70 32.20 31.60 32.20 0.0M
2024-05-31 31.00 32.00 31.00 31.80 0.0M
2024-05-30 31.60 31.60 31.25 31.25 0.0M
2024-05-29 31.60 31.60 31.60 31.60 0.0M
2024-05-28 31.05 31.60 31.05 31.60 0.0M
2024-05-27 31.10 31.30 31.05 31.05 0.0M
2024-05-24 30.75 31.10 30.75 31.10 0.0M
2024-05-23 30.65 31.10 30.65 31.10 0.0M
2024-05-22 31.15 31.15 30.85 31.10 0.0M
2024-05-21 30.80 31.15 30.65 30.80 0.0M
2024-05-20 31.30 31.30 31.05 31.05 0.0M
2024-05-17 31.00 31.30 31.00 31.30 0.0M
2024-05-16 31.30 31.30 31.00 31.00 0.0M
2024-05-15 31.40 31.60 31.25 31.25 0.0M
2024-05-14 30.90 31.30 30.90 31.00 0.0M
2024-05-13 31.00 31.50 30.80 30.80 0.0M
2024-05-10 30.95 30.95 30.50 30.90 0.0M
2024-05-09 31.00 31.00 30.65 30.90 0.0M
2024-05-07 30.50 31.15 30.50 30.90 0.0M
2024-05-06 30.35 30.60 30.35 30.60 0.0M
2024-05-03 30.30 30.35 30.15 30.35 0.0M
2024-05-02 30.40 30.40 30.10 30.10 0.0M
2024-04-30 30.45 30.45 30.25 30.25 0.0M
2024-04-29 30.20 30.25 30.15 30.15 0.0M
2024-04-26 30.30 30.30 30.00 30.15 0.0M
2024-04-25 30.30 30.30 29.95 29.95 0.0M
2024-04-24 29.65 30.30 29.60 30.30 0.0M
2024-04-23 29.80 29.80 29.60 29.60 0.0M
2024-04-22 29.40 29.40 29.25 29.25 0.0M
2024-04-19 29.40 29.45 29.15 29.40 0.0M
2024-04-18 29.45 29.45 29.20 29.40 0.0M
2024-04-17 29.40 30.25 29.40 29.45 0.0M
2024-04-16 29.00 29.55 28.50 29.40 0.0M
2024-04-15 29.60 29.60 28.85 29.55 0.0M
2024-04-12 29.75 29.85 29.65 29.70 0.0M
2024-04-11 30.10 30.10 29.50 29.85 0.0M
2024-04-10 31.05 31.20 30.00 30.25 0.0M
2024-04-09 31.95 32.00 31.95 32.00 0.0M
2024-04-08 32.50 33.00 32.00 32.00 0.0M
2024-04-03 32.10 32.10 31.90 31.95 0.0M
2024-04-02 31.95 32.10 31.80 32.10 0.0M
2024-04-01 32.15 32.20 31.95 31.95 0.0M
2024-03-29 32.20 32.20 31.80 32.20 0.0M
2024-03-28 32.00 32.20 31.90 32.20 0.0M
2024-03-27 32.00 32.00 32.00 32.00 0.0M
2024-03-26 31.60 32.00 31.60 32.00 0.0M
2024-03-25 31.80 31.80 31.55 31.55 0.0M
2024-03-22 31.25 32.00 31.05 32.00 0.0M
2024-03-21 31.00 31.80 31.00 31.60 0.0M
2024-03-19 31.00 31.50 31.00 31.50 0.0M
2024-03-18 31.20 31.35 31.15 31.30 0.0M
2024-03-15 30.95 31.20 30.95 31.20 0.0M
2024-03-14 31.05 31.20 31.05 31.20 0.0M
2024-03-13 30.85 30.95 30.60 30.95 0.0M
2024-03-12 30.90 31.00 30.60 30.95 0.0M
2024-03-11 30.75 30.90 30.00 30.90 0.0M
2024-03-08 30.00 30.75 29.50 30.75 0.0M
2024-03-07 30.80 30.85 29.50 30.75 0.0M
2024-03-06 30.95 30.95 30.80 30.85 0.0M
2024-03-05 31.00 31.00 31.00 31.00 0.0M
2024-03-04 31.10 31.10 30.60 31.00 0.0M
2024-03-01 30.95 31.20 30.40 31.10 0.0M
2024-02-29 31.00 31.00 30.50 30.80 0.0M
2024-02-27 30.05 30.40 30.05 30.40 0.0M
2024-02-26 30.65 30.65 30.40 30.55 0.0M
2024-02-23 30.25 30.40 29.85 30.40 0.0M
2024-02-22 30.40 30.60 30.40 30.45 0.0M
2024-02-21 31.80 31.80 31.00 31.00 0.0M
2024-02-20 30.10 32.00 30.10 30.80 0.0M
2024-02-19 30.00 30.70 29.90 30.00 0.0M
2024-02-16 29.05 29.40 29.00 29.30 0.0M
2024-02-15 29.20 29.20 28.40 29.05 0.0M
2024-02-05 28.45 28.50 27.75 28.50 0.0M
2024-02-02 28.00 28.50 28.00 28.50 0.0M
2024-02-01 28.00 28.00 28.00 28.00 0.0M
2024-01-31 27.90 27.90 27.90 27.90 0.0M
2024-01-30 27.85 27.90 27.85 27.90 0.0M
2024-01-29 27.70 27.90 27.65 27.90 0.0M
2024-01-26 27.80 27.80 27.80 27.80 0.0M
2024-01-24 28.50 28.50 28.00 28.00 0.0M
2024-01-22 27.50 27.50 27.50 27.50 0.0M
2024-01-19 27.55 27.55 27.40 27.40 0.0M
2024-01-18 27.75 27.85 27.30 27.30 0.0M
2024-01-17 28.00 28.00 27.70 27.80 0.0M
2024-01-16 28.15 28.20 28.05 28.10 0.0M
2024-01-11 28.35 28.35 28.35 28.35 0.0M
2024-01-10 28.40 28.40 28.35 28.35 0.0M
2024-01-09 28.10 28.35 28.10 28.35 0.0M
2024-01-08 28.00 28.10 28.00 28.10 0.0M
2024-01-05 28.10 28.10 28.10 28.10 0.0M
2024-01-04 28.20 28.20 28.20 28.20 0.0M
2024-01-03 28.05 28.10 28.05 28.05 0.0M
2024-01-02 28.35 28.35 28.05 28.05 0.0M