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
2024-12-31 18.95 19.10 18.00 19.10 0.1M
2024-12-27 19.00 19.90 19.00 19.90 0.0M
2024-12-25 20.00 20.00 20.00 20.00 0.0M
2024-12-23 19.35 19.35 19.35 19.35 0.0M
2024-12-20 19.35 20.05 19.35 19.35 0.0M
2024-12-19 19.35 20.05 19.35 20.05 0.0M
2024-12-18 19.35 19.35 19.35 19.35 0.0M
2024-12-17 20.05 20.05 20.05 20.05 0.0M
2024-12-16 20.05 20.05 20.05 20.05 0.0M
2024-12-12 19.40 19.40 19.40 19.40 0.0M
2024-12-11 19.35 20.05 19.35 19.40 0.0M
2024-12-10 19.35 20.05 19.35 19.35 0.0M
2024-12-09 20.00 20.00 19.40 20.00 0.0M
2024-12-06 20.00 20.00 20.00 20.00 0.0M
2024-12-05 19.40 19.40 19.40 19.40 0.0M
2024-12-04 19.40 20.00 19.40 19.40 0.0M
2024-12-03 19.40 20.00 19.40 20.00 0.0M
2024-12-02 20.05 20.05 19.40 19.40 0.0M
2024-11-29 20.05 20.05 20.05 20.05 0.0M
2024-11-28 19.40 19.40 19.40 19.40 0.0M
2024-11-27 20.05 20.05 20.05 20.05 0.0M
2024-11-26 19.40 20.05 19.40 20.05 0.0M
2024-11-25 19.40 20.05 19.40 20.05 0.0M
2024-11-22 20.05 20.05 20.05 20.05 0.0M
2024-11-21 19.40 19.40 19.40 19.40 0.0M
2024-11-20 19.40 20.05 19.40 20.05 0.0M
2024-11-19 19.40 20.05 19.40 20.05 0.0M
2024-11-18 19.45 19.45 19.45 19.45 0.0M
2024-11-15 19.45 19.45 19.45 19.45 0.0M
2024-11-14 20.05 20.05 20.05 20.05 0.0M
2024-11-12 19.05 19.95 19.05 19.95 0.0M
2024-11-11 19.55 19.60 19.20 19.35 0.2M
2024-11-08 19.45 19.55 19.45 19.55 0.0M
2024-11-07 19.90 19.90 19.90 19.90 0.0M
2024-11-06 19.55 20.05 19.30 20.05 0.1M
2024-11-05 19.05 19.75 19.05 19.75 0.0M
2024-11-04 19.05 19.80 19.05 19.70 0.0M
2024-11-01 19.40 19.55 19.25 19.55 0.0M
2024-10-30 19.40 19.40 19.40 19.40 0.0M
2024-10-29 19.95 19.95 19.40 19.85 0.0M
2024-10-28 19.95 19.95 19.40 19.95 0.0M
2024-10-25 19.40 20.00 19.40 20.00 0.0M
2024-10-24 19.40 19.80 19.40 19.80 0.0M
2024-10-23 19.85 19.85 19.40 19.85 0.0M
2024-10-22 19.40 19.85 19.40 19.85 0.0M
2024-10-21 20.00 20.00 19.95 19.95 0.0M
2024-10-18 20.00 20.00 20.00 20.00 0.0M
2024-10-17 19.40 19.50 19.40 19.40 0.0M
2024-10-16 19.75 19.80 19.75 19.80 0.0M
2024-10-15 20.55 20.55 19.35 19.35 0.0M
2024-10-14 20.25 22.00 19.95 19.95 0.0M
2024-10-09 19.65 19.70 19.60 19.60 0.0M
2024-10-08 18.90 19.20 18.90 18.90 0.0M
2024-10-07 18.90 18.90 18.90 18.90 0.0M
2024-10-04 19.50 19.50 19.40 19.40 0.0M
2024-09-27 19.65 19.65 19.10 19.50 0.0M
2024-09-25 19.15 19.20 19.00 19.20 0.0M
2024-09-23 19.45 19.45 18.50 18.50 0.0M
2024-09-20 18.50 18.50 18.50 18.50 0.0M
2024-09-19 18.80 19.00 18.80 19.00 0.0M
2024-09-18 18.80 18.80 18.25 18.25 0.0M
2024-09-16 18.35 18.35 18.35 18.35 0.0M
2024-09-13 17.40 17.40 17.40 17.40 0.0M
2024-09-12 17.50 18.30 17.50 18.30 0.0M
2024-09-10 18.00 18.25 17.60 18.20 0.0M
2024-09-09 18.10 18.10 18.05 18.05 0.0M
2024-09-05 18.10 18.35 18.10 18.30 0.0M
2024-09-04 18.25 18.25 18.25 18.25 0.0M
2024-09-03 18.30 18.60 18.30 18.50 0.0M
2024-08-30 18.85 18.90 18.70 18.90 0.0M
2024-08-28 18.90 18.90 18.90 18.90 0.0M
2024-08-27 18.85 18.90 18.10 18.30 0.0M
2024-08-23 18.20 18.50 18.10 18.40 0.0M
2024-08-22 18.20 19.05 18.20 19.05 0.0M
2024-08-20 18.20 19.05 18.20 19.05 0.0M
2024-08-16 18.20 18.40 18.20 18.25 0.0M
2024-08-15 18.35 18.60 18.25 18.60 0.0M
2024-08-14 18.90 18.90 18.90 18.90 0.0M
2024-08-13 18.45 18.95 18.35 18.95 0.0M
2024-08-09 19.25 19.30 19.00 19.30 0.0M
2024-08-07 19.40 19.95 19.05 19.95 0.0M
2024-08-06 19.40 19.40 19.40 19.40 0.0M
2024-08-05 19.20 19.25 19.05 19.25 0.0M
2024-08-02 20.00 20.00 20.00 20.00 0.0M
2024-08-01 20.00 20.00 20.00 20.00 0.0M
2024-07-31 19.20 20.00 19.10 20.00 0.0M
2024-07-30 20.15 20.15 19.20 19.95 0.0M
2024-07-29 20.20 20.20 20.00 20.00 0.0M
2024-07-26 19.25 19.25 19.25 19.25 0.0M
2024-07-23 20.05 20.10 20.05 20.10 0.0M
2024-07-22 19.70 19.75 19.65 19.75 0.0M
2024-07-19 19.75 20.70 19.70 20.70 0.0M
2024-07-18 19.80 20.70 19.80 20.70 0.0M
2024-07-17 20.80 20.80 20.80 20.80 0.0M
2024-07-16 20.80 20.80 20.80 20.80 0.0M
2024-07-11 20.25 20.95 20.05 20.95 0.0M
2024-07-10 20.05 20.05 20.05 20.05 0.0M
2024-07-09 19.50 20.30 19.50 20.30 0.0M
2024-07-08 21.20 21.20 20.90 20.90 0.0M
2024-07-04 21.35 21.35 20.50 20.50 0.0M
2024-07-01 20.75 20.75 20.75 20.75 0.0M
2024-06-28 20.75 20.75 20.75 20.75 0.0M
2024-06-27 20.25 20.70 20.20 20.70 0.0M
2024-06-25 21.00 21.10 21.00 21.10 0.0M
2024-06-24 20.10 20.10 20.10 20.10 0.0M
2024-06-21 20.70 20.80 20.10 20.10 0.0M
2024-06-20 20.80 21.00 20.80 21.00 0.0M
2024-06-18 20.70 20.70 20.40 20.40 0.0M
2024-06-17 19.75 20.70 19.75 20.70 0.0M
2024-06-11 20.90 20.90 20.30 20.75 0.0M
2024-06-07 20.90 20.90 20.90 20.90 0.0M
2024-06-06 20.00 20.00 20.00 20.00 0.0M
2024-06-05 20.45 20.45 20.45 20.45 0.0M
2024-06-04 20.45 20.45 20.45 20.45 0.0M
2024-06-03 21.05 21.05 19.50 20.45 0.0M
2024-05-31 21.10 21.10 21.05 21.05 0.0M
2024-05-30 21.20 21.20 21.20 21.20 0.0M
2024-05-28 21.25 21.30 21.20 21.20 0.0M
2024-05-24 21.30 21.30 21.30 21.30 0.0M
2024-05-23 21.30 21.30 21.30 21.30 0.0M
2024-05-22 21.30 21.30 20.50 20.50 0.0M
2024-05-21 20.50 20.50 20.50 20.50 0.0M
2024-05-17 21.00 21.00 20.65 20.65 0.0M
2024-05-16 20.80 20.90 20.80 20.80 0.0M
2024-05-15 20.85 21.80 20.75 20.80 0.0M
2024-05-14 20.90 20.90 20.90 20.90 0.0M
2024-05-13 21.20 21.30 21.10 21.20 0.0M
2024-05-10 21.25 21.25 21.25 21.25 0.0M
2024-05-09 21.80 22.15 21.00 22.00 0.0M
2024-05-08 21.00 21.00 21.00 21.00 0.0M
2024-05-06 22.00 22.00 22.00 22.00 0.0M
2024-05-03 22.00 22.00 21.90 21.90 0.0M
2024-05-02 22.00 22.00 22.00 22.00 0.0M
2024-04-30 21.05 21.15 21.05 21.15 0.0M
2024-04-29 21.10 21.50 21.05 21.05 0.0M
2024-04-26 22.00 22.00 21.50 21.50 0.0M
2024-04-25 22.00 22.00 21.90 22.00 0.0M
2024-04-23 21.40 21.50 21.40 21.40 0.0M
2024-04-22 21.35 22.10 21.30 21.40 0.0M
2024-04-19 20.60 21.35 20.60 20.60 0.0M
2024-04-18 20.65 20.65 20.65 20.65 0.0M
2024-04-17 21.50 21.50 20.65 20.65 0.0M
2024-04-16 20.90 21.00 20.90 21.00 0.0M
2024-04-15 21.80 21.90 20.85 20.90 0.0M
2024-04-11 21.50 22.45 21.50 22.30 0.0M
2024-04-10 21.10 21.70 20.95 21.30 0.0M
2024-04-09 21.05 21.15 20.80 20.80 0.0M
2024-04-08 20.65 21.05 20.45 21.05 0.0M
2024-04-03 20.65 20.65 20.65 20.65 0.0M
2024-04-01 20.70 20.95 20.00 20.00 0.0M
2024-03-29 19.95 19.95 19.95 19.95 0.0M
2024-03-27 20.35 20.35 20.00 20.35 0.0M
2024-03-26 19.70 19.70 19.70 19.70 0.0M
2024-03-25 19.70 19.70 19.70 19.70 0.0M
2024-03-22 19.70 19.70 19.70 19.70 0.0M
2024-03-20 19.90 20.00 19.70 19.80 0.2M
2024-03-19 19.80 19.85 19.80 19.85 0.0M
2024-03-18 20.05 20.20 19.90 20.10 0.0M
2024-03-15 20.60 20.60 19.95 19.95 0.0M
2024-03-14 19.65 19.80 19.65 19.70 0.0M
2024-03-13 20.00 20.00 19.75 19.85 0.2M
2024-03-12 20.40 20.40 19.50 20.00 0.0M
2024-03-11 19.75 20.40 19.60 20.00 0.1M
2024-03-08 19.75 19.75 19.75 19.75 0.0M
2024-03-07 19.80 20.60 19.75 20.60 0.0M
2024-03-06 18.00 21.05 18.00 20.60 0.1M
2024-03-05 18.50 18.50 17.60 17.60 0.0M
2024-03-01 18.60 18.60 18.60 18.60 0.0M
2024-02-29 17.80 17.80 17.80 17.80 0.0M
2024-02-27 18.65 18.65 18.65 18.65 0.0M
2024-02-26 18.65 18.70 18.10 18.55 0.0M
2024-02-23 18.65 18.65 18.65 18.65 0.0M
2024-02-22 18.10 18.65 18.10 18.65 0.0M
2024-02-21 18.70 18.70 18.10 18.10 0.0M
2024-02-20 18.20 18.75 18.10 18.10 0.0M
2024-02-19 18.25 18.30 18.20 18.30 0.0M
2024-02-16 18.50 18.70 18.50 18.70 0.0M
2024-02-15 18.70 18.70 18.70 18.70 0.0M
2024-02-05 18.70 18.70 18.70 18.70 0.0M
2024-02-02 18.70 18.70 18.70 18.70 0.0M
2024-02-01 18.00 18.00 18.00 18.00 0.0M
2024-01-31 18.40 18.50 18.00 18.50 0.0M
2024-01-30 18.40 18.40 18.40 18.40 0.0M
2024-01-29 17.75 17.75 17.75 17.75 0.0M
2024-01-26 18.40 18.40 18.40 18.40 0.0M
2024-01-25 18.00 18.00 18.00 18.00 0.0M
2024-01-24 17.90 17.90 17.70 17.70 0.0M
2024-01-23 17.85 17.90 17.50 17.90 0.0M
2024-01-22 17.05 17.05 17.05 17.05 0.0M
2024-01-19 17.65 17.90 17.60 17.90 0.0M
2024-01-15 18.50 18.50 18.50 18.50 0.0M
2024-01-12 18.50 18.50 18.50 18.50 0.0M
2024-01-11 18.50 18.50 18.50 18.50 0.0M
2024-01-10 18.45 18.50 18.30 18.30 0.0M
2024-01-08 18.00 18.10 18.00 18.10 0.0M
2024-01-05 18.45 18.45 18.20 18.20 0.0M
2024-01-04 17.65 18.00 17.65 17.80 0.0M
2024-01-02 18.50 18.50 18.50 18.50 0.0M