Chun Zu Machinery Industry Co Ltd (4544)

4544
🏛️ 台湾 →
16.50
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
2023-12-29 17.85 17.85 17.85 17.85 0.0M
2023-12-28 17.85 17.85 17.85 17.85 0.0M
2023-12-27 17.85 17.85 17.85 17.85 0.0M
2023-12-26 17.85 17.85 17.85 17.85 0.0M
2023-12-25 17.85 17.85 17.85 17.85 0.0M
2023-12-15 18.10 18.75 18.00 18.60 0.0M
2023-12-14 18.75 18.75 18.75 18.75 0.0M
2023-12-13 17.95 18.05 17.15 17.90 0.0M
2023-12-12 17.95 17.95 17.95 17.95 0.0M
2023-12-11 17.75 17.95 17.75 17.95 0.0M
2023-12-08 17.55 17.90 17.50 17.85 0.0M
2023-12-07 18.30 18.30 18.30 18.30 0.0M
2023-12-06 18.30 18.30 18.30 18.30 0.0M
2023-12-04 18.30 18.30 18.30 18.30 0.0M
2023-12-01 18.30 18.30 18.30 18.30 0.0M
2023-11-30 18.30 18.30 18.30 18.30 0.0M
2023-11-29 18.30 18.30 18.30 18.30 0.0M
2023-11-28 18.30 18.30 18.30 18.30 0.0M
2023-11-27 18.30 18.30 18.30 18.30 0.0M
2023-11-21 18.30 18.30 17.50 17.50 0.0M
2023-11-17 17.50 17.50 17.50 17.50 0.0M
2023-11-16 17.50 18.30 17.50 18.30 0.0M
2023-11-15 18.30 18.30 17.50 17.50 0.0M
2023-11-14 18.30 18.30 18.30 18.30 0.0M
2023-11-13 17.65 18.35 17.45 17.95 0.0M
2023-11-08 17.00 17.00 17.00 17.00 0.0M
2023-11-07 17.00 17.00 17.00 17.00 0.0M
2023-11-06 17.00 17.00 17.00 17.00 0.0M
2023-11-02 17.00 17.10 17.00 17.10 0.0M
2023-10-27 17.50 17.50 17.40 17.40 0.0M
2023-10-25 17.40 17.40 17.40 17.40 0.0M
2023-10-24 17.30 17.40 17.10 17.40 0.0M
2023-10-19 17.60 17.60 17.20 17.30 0.0M
2023-10-18 17.55 17.65 17.55 17.65 0.0M
2023-10-17 17.50 17.50 17.50 17.50 0.0M
2023-10-16 17.40 17.40 17.40 17.40 0.0M
2023-10-13 17.20 17.40 17.20 17.40 0.0M
2023-10-12 17.20 17.20 17.20 17.20 0.0M
2023-10-11 17.60 17.60 17.10 17.20 0.2M
2023-10-06 17.25 17.70 17.20 17.65 0.0M
2023-10-05 17.95 18.00 17.60 17.75 0.0M
2023-10-04 18.00 18.00 17.90 18.00 0.0M
2023-10-03 18.35 18.35 17.90 17.95 0.0M
2023-10-02 17.90 17.90 17.85 17.85 0.0M
2023-09-28 18.75 18.75 18.75 18.75 0.0M
2023-09-27 17.95 17.95 17.95 17.95 0.0M
2023-09-26 17.95 17.95 17.95 17.95 0.0M
2023-09-25 18.75 18.75 18.75 18.75 0.0M
2023-09-18 17.45 18.30 17.45 18.30 0.0M
2023-09-15 18.05 18.20 17.60 17.60 0.0M
2023-09-14 18.30 18.30 18.30 18.30 0.0M
2023-09-13 18.00 18.40 17.95 18.30 0.0M
2023-09-12 18.60 19.00 18.45 18.50 0.0M
2023-09-11 18.60 18.60 18.60 18.60 0.0M
2023-09-08 19.50 19.50 19.50 19.50 0.0M
2023-09-04 18.90 19.10 18.90 19.00 0.0M
2023-08-31 18.90 18.90 18.90 18.90 0.0M
2023-08-30 18.90 18.90 18.90 18.90 0.0M
2023-08-25 19.20 19.20 19.20 19.20 0.0M
2023-08-24 19.00 19.00 19.00 19.00 0.0M
2023-08-21 19.15 19.15 19.15 19.15 0.0M
2023-08-18 19.25 19.25 19.25 19.25 0.0M
2023-08-14 19.85 19.85 19.85 19.85 0.0M
2023-08-11 19.85 19.85 19.85 19.85 0.0M
2023-08-10 19.90 19.90 19.90 19.90 0.0M
2023-08-09 20.85 20.85 20.85 20.85 0.0M
2023-08-07 19.90 19.90 19.90 19.90 0.0M
2023-08-02 19.90 19.90 19.90 19.90 0.0M
2023-08-01 20.30 20.30 20.30 20.30 0.0M
2023-07-27 20.25 20.25 20.25 20.25 0.0M
2023-07-26 19.30 19.45 19.30 19.45 0.0M
2023-07-24 19.30 19.30 19.30 19.30 0.0M
2023-07-20 19.30 19.30 19.30 19.30 0.0M
2023-07-17 20.60 20.60 18.95 19.90 0.0M
2023-07-13 20.60 21.60 20.60 21.00 0.0M
2023-07-12 20.60 20.60 20.60 20.60 0.0M
2023-07-11 20.60 20.60 20.60 20.60 0.0M
2023-07-10 20.05 21.65 20.05 21.65 0.0M
2023-07-07 21.10 21.10 21.00 21.00 0.0M
2023-07-06 21.70 21.75 20.70 20.70 0.0M
2023-07-04 21.10 21.25 21.10 21.10 0.0M
2023-07-03 21.30 21.80 21.00 21.10 0.0M
2023-06-30 21.75 23.00 21.75 23.00 0.0M
2023-06-29 22.00 22.00 21.75 21.75 0.0M
2023-06-28 21.15 21.50 21.15 21.40 0.0M
2023-06-26 22.15 22.15 21.75 21.75 0.0M
2023-06-21 22.15 22.15 22.15 22.15 0.0M
2023-06-15 21.70 21.70 21.10 21.40 0.0M
2023-06-14 21.40 21.70 20.80 21.40 0.0M
2023-06-13 21.30 21.40 21.00 21.40 0.0M
2023-06-09 20.35 20.85 20.35 20.85 0.0M
2023-06-08 21.00 21.00 20.35 20.35 0.0M
2023-06-07 21.00 21.00 21.00 21.00 0.0M
2023-06-05 20.40 21.00 20.40 21.00 0.0M
2023-06-01 20.40 20.60 20.40 20.60 0.0M
2023-05-31 21.00 21.50 20.90 21.00 0.0M
2023-05-30 21.00 21.00 20.95 20.95 0.0M
2023-05-26 20.90 20.90 20.90 20.90 0.0M
2023-05-25 20.35 20.35 20.30 20.30 0.0M
2023-05-23 20.35 20.35 20.35 20.35 0.0M
2023-05-22 21.10 21.10 21.00 21.00 0.0M
2023-05-19 20.80 21.25 20.80 21.20 0.0M
2023-05-18 21.30 21.50 21.30 21.50 0.0M
2023-05-15 21.55 21.55 21.55 21.55 0.0M
2023-05-12 21.55 21.55 21.10 21.10 0.0M
2023-05-11 21.60 21.60 21.60 21.60 0.0M
2023-05-10 21.65 21.65 21.65 21.65 0.0M
2023-05-08 21.65 21.65 21.65 21.65 0.0M
2023-05-02 20.85 21.70 20.75 21.00 0.0M
2023-04-28 21.10 21.65 20.65 20.65 0.0M
2023-04-25 20.00 20.55 20.00 20.50 0.0M
2023-04-24 20.60 20.95 20.60 20.90 0.0M
2023-04-21 20.75 20.85 20.75 20.85 0.0M
2023-04-20 20.80 21.05 20.80 21.00 0.0M
2023-04-19 21.50 21.50 21.10 21.10 0.0M
2023-04-18 20.35 21.20 20.35 21.10 0.0M
2023-04-14 21.20 21.20 21.00 21.00 0.0M
2023-04-13 21.00 21.10 21.00 21.10 0.0M
2023-04-12 21.10 21.10 20.50 20.50 0.0M
2023-04-11 20.60 20.90 20.50 20.90 0.0M
2023-04-10 21.05 21.05 20.10 20.50 0.0M
2023-04-07 20.60 21.05 20.50 21.05 0.0M
2023-04-06 20.65 20.65 19.75 19.75 0.0M
2023-03-31 19.65 20.50 19.65 20.50 0.0M
2023-03-29 20.55 20.55 20.00 20.55 0.0M
2023-03-28 20.00 20.00 19.70 19.80 0.0M
2023-03-27 20.50 20.60 19.60 20.00 0.0M
2023-03-24 20.10 20.15 20.10 20.15 0.0M
2023-03-21 19.20 20.00 19.20 20.00 0.0M
2023-03-20 19.55 20.00 19.55 20.00 0.0M
2023-03-17 20.45 20.45 20.45 20.45 0.0M
2023-03-16 20.05 20.50 20.00 20.00 0.0M
2023-03-15 21.00 21.00 20.10 20.30 0.0M
2023-03-14 20.45 21.00 20.35 21.00 0.0M
2023-03-13 19.55 19.55 19.55 19.55 0.0M
2023-03-10 20.00 20.50 20.00 20.50 0.0M
2023-03-09 20.10 20.20 19.50 20.20 0.0M
2023-03-08 19.50 20.10 19.40 20.10 0.0M
2023-03-07 19.40 19.40 19.40 19.40 0.0M
2023-03-06 19.35 19.35 19.35 19.35 0.0M
2023-03-03 18.70 19.00 18.70 18.70 0.0M
2023-03-01 18.70 18.70 18.70 18.70 0.0M
2023-02-23 18.90 18.95 18.80 18.80 0.0M
2023-02-21 18.40 18.40 17.70 17.70 0.0M
2023-02-16 17.70 18.35 17.70 18.35 0.0M
2023-02-10 17.70 18.40 17.70 18.40 0.0M
2023-02-09 18.15 18.15 18.15 18.15 0.0M
2023-02-08 18.40 18.50 18.40 18.50 0.0M
2023-02-06 18.40 18.40 18.40 18.40 0.0M
2023-02-03 18.40 18.40 18.40 18.40 0.0M
2023-01-31 18.20 18.20 18.20 18.20 0.0M
2023-01-30 18.05 18.90 18.00 18.90 0.0M
2023-01-16 18.00 18.00 17.15 17.15 0.0M
2023-01-13 17.80 17.80 17.80 17.80 0.0M
2023-01-12 17.80 17.80 17.10 17.10 0.0M
2023-01-11 17.00 17.20 17.00 17.20 0.0M
2023-01-10 17.00 17.00 17.00 17.00 0.0M
2023-01-06 17.80 17.80 17.80 17.80 0.0M
2023-01-05 17.00 17.00 17.00 17.00 0.0M
2023-01-04 17.00 17.00 17.00 17.00 0.0M
2023-01-03 17.00 17.80 17.00 17.80 0.0M