Chialin Precision Industrial Co Ltd (3310)

3310
🏛️ 台湾 →
64.00
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 95.00 95.30 92.00 95.30 0.0M
2024-12-30 95.00 95.00 94.80 95.00 0.0M
2024-12-27 94.10 94.90 94.10 94.90 0.0M
2024-12-26 94.50 94.90 93.90 94.90 0.0M
2024-12-25 93.00 94.50 93.00 94.50 0.0M
2024-12-24 92.40 93.00 92.40 93.00 0.0M
2024-12-23 92.00 92.50 91.80 92.50 0.0M
2024-12-20 91.20 92.00 91.20 92.00 0.0M
2024-12-19 91.00 92.50 90.50 92.50 0.0M
2024-12-18 91.80 92.50 91.80 92.50 0.0M
2024-12-17 91.20 91.90 91.20 91.90 0.0M
2024-12-16 89.40 91.30 89.40 91.30 0.0M
2024-12-13 89.30 91.50 89.20 91.50 0.0M
2024-12-12 90.90 90.90 88.60 90.80 0.0M
2024-12-11 90.00 90.90 90.00 90.90 0.0M
2024-12-10 90.00 90.00 87.50 90.00 0.0M
2024-12-09 88.20 90.00 88.00 90.00 0.0M
2024-12-06 86.00 88.50 86.00 88.50 0.0M
2024-12-05 85.50 87.00 85.50 87.00 0.0M
2024-12-04 84.60 85.60 84.60 85.50 0.0M
2024-12-03 82.60 83.90 82.60 83.50 0.0M
2024-12-02 83.10 84.20 82.70 83.10 0.0M
2024-11-29 83.80 84.60 83.10 83.10 0.0M
2024-11-28 85.30 86.30 83.10 83.10 0.0M
2024-11-27 85.60 86.90 85.00 86.90 0.0M
2024-11-26 85.00 87.00 85.00 87.00 0.0M
2024-11-25 85.20 87.50 83.50 86.00 0.0M
2024-11-22 85.50 85.80 85.10 85.80 0.0M
2024-11-21 85.40 86.50 85.40 86.10 0.0M
2024-11-20 86.00 86.00 85.40 85.40 0.0M
2024-11-19 87.80 87.80 85.40 85.40 0.0M
2024-11-18 86.30 88.00 85.60 87.80 0.0M
2024-11-15 89.80 92.00 86.30 86.30 0.0M
2024-11-14 88.50 90.00 86.80 87.60 0.0M
2024-11-13 85.70 87.40 85.30 87.40 0.0M
2024-11-12 85.80 85.80 85.00 85.70 0.0M
2024-11-11 84.30 85.90 84.10 85.90 0.0M
2024-11-08 85.00 86.00 83.90 86.00 0.0M
2024-11-07 82.50 85.40 82.50 85.40 0.0M
2024-11-06 83.20 83.20 83.10 83.20 0.0M
2024-11-05 83.90 84.00 83.90 84.00 0.0M
2024-11-04 85.00 85.00 83.10 83.90 0.0M
2024-11-01 81.60 83.90 81.60 83.90 0.0M
2024-10-30 84.00 84.00 84.00 84.00 0.0M
2024-10-29 84.00 84.00 84.00 84.00 0.0M
2024-10-28 82.20 84.00 82.20 84.00 0.0M
2024-10-25 82.00 83.80 81.80 83.80 0.0M
2024-10-24 82.10 82.60 82.10 82.60 0.0M
2024-10-23 82.00 82.90 81.60 82.80 0.0M
2024-10-22 83.20 83.20 83.10 83.10 0.0M
2024-10-21 82.10 83.40 82.10 83.30 0.0M
2024-10-18 82.50 83.40 82.50 83.40 0.0M
2024-10-17 83.10 83.10 82.10 82.50 0.0M
2024-10-16 83.10 84.40 83.10 84.40 0.0M
2024-10-15 84.40 84.90 83.70 84.70 0.0M
2024-10-14 84.00 85.40 83.50 85.40 0.0M
2024-10-11 85.40 85.40 84.00 84.90 0.0M
2024-10-09 85.30 85.40 85.30 85.40 0.0M
2024-10-08 85.50 85.50 83.00 84.30 0.0M
2024-10-07 85.50 87.00 85.00 86.20 0.0M
2024-10-04 85.00 85.80 84.80 85.80 0.0M
2024-10-01 86.50 86.50 84.50 86.00 0.0M
2024-09-30 86.50 86.50 86.50 86.50 0.0M
2024-09-27 86.50 87.20 85.00 86.50 0.0M
2024-09-26 87.50 87.50 87.20 87.20 0.0M
2024-09-25 87.00 87.60 87.00 87.20 0.0M
2024-09-24 88.30 88.30 85.50 87.60 0.0M
2024-09-23 88.10 88.10 88.10 88.10 0.0M
2024-09-20 87.00 87.50 86.50 87.50 0.0M
2024-09-19 87.20 88.20 87.20 88.20 0.0M
2024-09-18 87.20 87.20 87.20 87.20 0.0M
2024-09-16 91.90 91.90 87.10 87.10 0.0M
2024-09-13 86.50 93.00 86.50 93.00 0.0M
2024-09-12 88.00 89.50 87.20 87.20 0.0M
2024-09-11 85.90 87.90 85.00 87.90 0.0M
2024-09-10 88.50 88.50 85.30 85.30 0.0M
2024-09-09 86.00 87.80 85.50 87.80 0.0M
2024-09-06 86.60 86.70 86.60 86.70 0.0M
2024-09-05 86.90 87.00 85.60 86.70 0.0M
2024-09-04 85.00 86.70 85.00 86.70 0.0M
2024-09-03 86.30 87.00 86.10 87.00 0.0M
2024-09-02 85.00 86.30 84.60 86.30 0.0M
2024-08-30 83.00 85.80 82.50 85.50 0.0M
2024-08-29 82.80 84.70 82.80 84.70 0.0M
2024-08-28 82.00 83.10 82.00 82.60 0.0M
2024-08-27 84.00 84.40 81.50 82.00 0.0M
2024-08-26 89.00 89.00 84.00 84.10 0.0M
2024-08-23 84.10 88.50 84.00 88.50 0.0M
2024-08-22 86.50 90.70 86.50 87.00 0.0M
2024-08-21 81.00 84.90 80.00 84.50 0.0M
2024-08-20 86.90 86.90 81.00 81.00 0.0M
2024-08-19 89.20 89.50 87.00 87.00 0.0M
2024-08-16 89.50 89.90 89.20 89.90 0.0M
2024-08-15 90.10 90.40 89.90 89.90 0.0M
2024-08-14 92.10 92.30 88.70 90.00 0.0M
2024-08-13 92.80 93.90 92.50 93.00 0.0M
2024-08-12 94.30 94.80 93.50 93.50 0.0M
2024-08-09 93.50 95.50 93.50 94.30 0.0M
2024-08-08 94.80 94.80 94.80 94.80 0.0M
2024-08-07 92.50 95.00 91.80 94.80 0.0M
2024-08-06 92.90 92.90 88.10 92.50 0.0M
2024-08-05 93.80 93.80 89.00 92.90 0.0M
2024-08-02 96.00 97.00 96.00 96.50 0.0M
2024-08-01 98.20 98.30 97.60 97.80 0.0M
2024-07-31 96.30 98.20 96.20 98.20 0.0M
2024-07-30 93.10 98.50 93.10 97.40 0.0M
2024-07-29 97.90 98.00 92.50 92.50 0.0M
2024-07-26 97.40 99.40 97.30 98.50 0.0M
2024-07-23 98.30 99.50 98.30 99.50 0.0M
2024-07-22 98.50 99.40 97.50 99.10 0.0M
2024-07-19 99.00 99.00 98.00 99.00 0.0M
2024-07-18 98.70 99.80 98.70 99.60 0.0M
2024-07-17 100.00 100.00 99.10 99.80 0.0M
2024-07-16 98.60 99.90 98.60 99.90 0.0M
2024-07-15 98.40 99.90 98.00 99.90 0.0M
2024-07-12 99.10 100.50 99.00 99.20 0.0M
2024-07-11 100.00 101.00 98.80 101.00 0.0M
2024-07-10 101.00 101.00 99.80 101.00 0.0M
2024-07-09 101.50 101.50 97.80 101.50 0.0M
2024-07-08 102.00 102.50 100.50 102.50 0.0M
2024-07-05 101.50 106.00 101.00 106.00 0.0M
2024-07-04 101.50 101.50 100.50 101.50 0.0M
2024-07-03 101.50 101.50 100.50 101.50 0.0M
2024-07-02 102.00 102.50 100.50 101.00 0.0M
2024-07-01 102.00 102.00 99.70 102.00 0.0M
2024-06-28 98.50 102.00 98.00 102.00 0.0M
2024-06-27 98.50 99.70 98.50 99.50 0.0M
2024-06-26 100.00 100.00 98.50 99.80 0.0M
2024-06-25 97.70 99.30 97.70 98.50 0.0M
2024-06-24 97.80 98.30 97.80 98.30 0.0M
2024-06-21 98.40 99.10 98.10 99.10 0.0M
2024-06-20 99.20 100.00 98.00 100.00 0.0M
2024-06-19 100.00 100.00 99.20 99.80 0.0M
2024-06-18 99.20 100.00 99.00 100.00 0.0M
2024-06-17 99.00 99.30 97.80 99.30 0.0M
2024-06-14 98.50 99.00 98.20 99.00 0.0M
2024-06-13 97.00 98.70 96.60 98.70 0.0M
2024-06-12 98.00 98.00 95.10 97.00 0.0M
2024-06-11 101.50 101.50 98.00 98.00 0.0M
2024-06-07 102.50 103.00 102.00 103.00 0.0M
2024-06-06 103.50 103.50 102.00 103.00 0.0M
2024-06-05 102.00 104.50 102.00 104.50 0.0M
2024-06-04 101.50 102.50 101.50 102.50 0.0M
2024-06-03 100.50 101.00 100.00 101.00 0.0M
2024-05-31 100.00 101.00 100.00 100.00 0.0M
2024-05-30 102.00 102.00 100.00 100.00 0.0M
2024-05-29 103.00 103.00 102.00 102.00 0.0M
2024-05-28 103.00 104.50 102.50 103.50 0.0M
2024-05-27 105.00 105.00 103.00 103.50 0.0M
2024-05-24 100.50 105.00 100.50 105.00 0.0M
2024-05-23 101.00 101.50 101.00 101.00 0.0M
2024-05-22 101.00 101.50 101.00 101.00 0.0M
2024-05-21 101.50 101.50 101.50 101.50 0.0M
2024-05-20 101.50 101.50 101.50 101.50 0.0M
2024-05-17 102.00 102.50 102.00 102.00 0.0M
2024-05-16 102.00 103.00 102.00 103.00 0.0M
2024-05-15 103.00 103.00 101.50 103.00 0.0M
2024-05-14 104.00 104.00 103.00 103.00 0.0M
2024-05-13 106.00 106.00 103.50 104.00 0.0M
2024-05-10 105.50 105.50 104.50 105.00 0.0M
2024-05-09 106.00 106.00 104.50 104.50 0.0M
2024-05-08 107.00 107.00 105.50 107.00 0.0M
2024-05-07 107.00 108.00 106.50 108.00 0.0M
2024-05-06 105.00 107.00 102.50 107.00 0.0M
2024-05-03 106.00 106.00 105.00 105.00 0.0M
2024-05-02 106.50 107.00 105.00 106.00 0.0M
2024-04-30 106.50 107.00 105.00 106.00 0.0M
2024-04-29 106.50 106.50 105.00 106.00 0.0M
2024-04-26 107.00 107.00 106.50 106.50 0.0M
2024-04-25 107.50 107.50 107.00 107.00 0.0M
2024-04-24 108.00 109.50 108.00 108.50 0.0M
2024-04-23 109.00 109.50 108.00 108.00 0.0M
2024-04-22 108.00 109.00 106.50 109.00 0.0M
2024-04-19 107.50 108.00 104.50 108.00 0.0M
2024-04-18 108.00 110.00 106.50 110.00 0.0M
2024-04-17 106.00 108.00 104.50 108.00 0.0M
2024-04-16 106.00 106.00 103.50 106.00 0.0M
2024-04-15 109.00 109.50 108.00 109.50 0.0M
2024-04-12 109.50 110.50 107.50 110.50 0.0M
2024-04-11 106.50 109.50 106.50 109.50 0.0M
2024-04-10 108.00 108.50 107.00 108.50 0.0M
2024-04-09 109.50 110.00 108.00 110.00 0.0M
2024-04-08 111.00 111.00 109.00 111.00 0.0M
2024-04-03 109.50 111.00 107.00 111.00 0.0M
2024-04-02 103.00 111.00 102.50 111.00 0.0M
2024-04-01 103.00 103.00 102.50 103.00 0.0M
2024-03-29 102.00 103.00 101.50 103.00 0.0M
2024-03-28 102.50 103.00 102.00 103.00 0.0M
2024-03-27 104.00 104.00 102.00 103.00 0.0M
2024-03-26 102.50 103.50 101.50 103.50 0.0M
2024-03-25 103.00 103.00 102.50 102.50 0.0M
2024-03-22 102.00 104.50 101.50 104.50 0.0M
2024-03-21 102.50 102.50 101.50 102.00 0.0M
2024-03-20 102.00 102.50 102.00 102.50 0.0M
2024-03-19 102.50 102.50 102.00 102.00 0.0M
2024-03-18 101.50 102.50 101.50 102.50 0.0M
2024-03-15 102.00 102.50 101.50 102.50 0.0M
2024-03-14 103.00 103.00 102.00 102.50 0.0M
2024-03-13 103.50 104.50 102.00 103.00 0.0M
2024-03-12 105.00 105.00 104.00 104.50 0.0M
2024-03-11 102.00 106.50 102.00 105.00 0.0M
2024-03-08 102.00 104.00 101.00 104.00 0.0M
2024-03-07 104.00 104.00 102.00 103.50 0.0M
2024-03-06 103.50 104.00 103.00 103.00 0.0M
2024-03-05 103.50 104.00 103.50 104.00 0.0M
2024-03-04 104.50 104.50 102.50 104.00 0.0M
2024-03-01 105.00 105.00 104.00 104.00 0.0M
2024-02-29 106.50 106.50 104.50 106.00 0.0M
2024-02-27 105.50 106.50 104.00 106.50 0.0M
2024-02-26 106.00 106.00 105.00 106.00 0.0M
2024-02-23 108.00 108.00 106.00 106.50 0.0M
2024-02-22 106.50 107.00 105.50 107.00 0.0M
2024-02-21 108.00 109.00 106.50 107.00 0.0M
2024-02-20 109.00 109.00 106.50 107.50 0.0M
2024-02-19 110.00 110.00 108.00 108.00 0.0M
2024-02-16 108.00 110.00 108.00 110.00 0.0M
2024-02-15 110.00 110.00 105.00 109.00 0.0M
2024-02-05 104.50 107.50 102.50 107.50 0.0M
2024-02-02 103.00 104.00 102.50 103.00 0.0M
2024-02-01 105.00 105.00 101.50 104.50 0.0M
2024-01-31 102.50 105.00 101.00 105.00 0.0M
2024-01-30 103.50 103.50 101.50 101.50 0.0M
2024-01-29 102.00 103.50 102.00 103.50 0.0M
2024-01-26 103.00 104.00 102.00 103.50 0.0M
2024-01-25 104.00 104.50 100.00 103.00 0.0M
2024-01-24 103.00 103.00 102.00 102.50 0.0M
2024-01-23 103.50 107.00 103.00 103.00 0.0M
2024-01-22 102.00 102.50 101.00 102.50 0.0M
2024-01-19 102.00 103.50 102.00 102.00 0.0M
2024-01-18 102.00 103.00 101.50 102.00 0.0M
2024-01-17 102.50 102.50 101.50 102.00 0.0M
2024-01-16 102.50 103.00 101.50 102.50 0.0M
2024-01-15 102.00 103.50 102.00 102.50 0.0M
2024-01-12 101.00 102.00 100.50 102.00 0.0M
2024-01-11 102.00 103.00 101.00 102.00 0.0M
2024-01-10 102.00 102.50 101.50 102.50 0.0M
2024-01-09 103.00 103.00 101.50 103.00 0.0M
2024-01-08 103.00 103.50 101.50 103.00 0.0M
2024-01-05 106.00 106.50 103.00 103.00 0.0M
2024-01-04 104.50 106.00 102.50 106.00 0.0M
2024-01-03 106.00 106.00 104.50 105.50 0.0M
2024-01-02 110.50 111.50 105.50 105.50 0.0M