Chaheng Precision Co Ltd (4546)

4546
🏛️ Taiwan →
151.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 147.00 153.50 146.00 151.00 0.6M
2025-09-25 146.50 148.00 144.50 147.00 0.2M
2025-09-24 147.00 147.00 143.50 146.50 0.1M
2025-09-23 148.00 151.00 140.00 146.50 0.2M
2025-09-22 140.00 155.50 135.00 150.00 0.4M
2025-09-19 138.00 140.00 119.00 139.00 0.9M
2025-09-18 140.00 140.00 136.00 138.00 0.0M
2025-09-17 134.50 140.50 132.00 140.50 0.1M
2025-09-16 135.00 137.00 132.50 134.00 0.1M
2025-09-15 132.50 135.50 132.00 134.50 0.0M
2025-09-12 135.50 135.50 132.50 132.50 0.0M
2025-09-11 141.50 141.50 132.00 135.50 0.1M
2025-09-10 134.50 142.00 133.00 141.50 0.3M
2025-09-09 131.50 136.00 128.00 136.00 0.2M
2025-09-08 130.50 135.50 129.00 135.50 0.1M
2025-09-05 135.00 137.00 128.00 133.00 0.1M
2025-09-04 136.00 136.50 128.50 134.50 0.1M
2025-09-03 130.00 137.00 128.00 135.50 0.2M
2025-09-02 124.50 139.00 119.00 130.00 0.3M
2025-09-01 133.00 136.00 122.00 124.50 0.2M
2025-08-29 130.00 133.00 127.00 132.00 0.2M
2025-08-28 112.00 139.00 112.00 129.50 0.4M
2025-08-27 115.50 115.50 111.50 115.00 0.0M
2025-08-26 115.50 115.50 112.50 114.00 0.0M
2025-08-25 113.00 117.50 109.50 115.50 0.1M
2025-08-22 114.00 114.00 109.50 113.00 0.1M
2025-08-21 109.50 114.00 109.00 113.00 0.1M
2025-08-20 109.50 109.50 107.00 109.00 0.1M
2025-08-19 110.50 110.50 107.00 109.00 0.0M
2025-08-18 111.50 112.00 105.50 109.00 0.1M
2025-08-15 114.50 114.50 107.50 111.50 0.1M
2025-08-14 109.50 125.50 106.50 114.50 0.1M
2025-08-13 113.50 116.00 108.00 112.50 0.2M
2025-08-12 116.00 123.00 114.00 117.50 0.3M
2025-08-11 103.50 120.50 102.00 118.00 0.5M
2025-08-08 91.60 108.50 91.40 103.50 0.4M
2025-08-07 91.50 92.90 90.30 91.60 0.0M
2025-08-06 91.20 91.50 90.10 91.50 0.0M
2025-08-05 90.00 91.40 89.50 90.90 0.0M
2025-08-04 91.90 91.90 88.00 90.00 0.0M
2025-08-01 89.90 91.90 89.00 91.90 0.0M
2025-07-31 90.00 90.00 88.60 89.90 0.0M
2025-07-30 90.90 91.90 88.50 90.00 0.0M
2025-07-29 89.90 91.90 88.70 90.90 0.0M
2025-07-28 90.90 90.90 88.20 89.90 0.0M
2025-07-25 90.90 90.90 88.40 90.40 0.0M
2025-07-24 90.90 90.90 86.70 90.90 0.0M
2025-07-23 90.20 90.20 87.00 89.50 0.0M
2025-07-22 90.30 90.30 87.10 89.40 0.0M
2025-07-21 90.70 91.90 89.30 90.30 0.1M
2025-07-18 91.90 91.90 89.60 90.70 0.0M
2025-07-17 91.70 91.70 89.80 91.20 0.0M
2025-07-16 91.90 91.90 90.20 91.70 0.0M
2025-07-15 91.90 92.00 88.50 91.90 0.1M
2025-07-14 88.90 91.90 88.10 91.90 0.0M
2025-07-11 88.90 92.90 87.20 88.90 0.1M
2025-07-10 90.80 90.80 87.00 88.80 0.0M
2025-07-09 90.90 90.90 88.00 90.80 0.1M
2025-07-08 90.20 90.20 88.50 89.90 0.1M
2025-07-07 88.70 91.10 88.00 89.80 0.0M
2025-07-04 88.70 88.70 86.60 88.70 0.0M
2025-07-03 89.90 89.90 87.00 88.90 0.1M
2025-07-02 90.00 90.00 87.00 89.90 0.0M
2025-07-01 90.90 90.90 89.60 90.90 0.0M
2025-06-30 91.00 91.00 89.70 90.90 0.0M
2025-06-27 90.90 91.00 88.80 91.00 0.0M
2025-06-26 90.20 90.20 89.00 90.00 0.0M
2025-06-25 91.60 91.60 89.00 90.20 0.0M
2025-06-24 91.90 92.90 90.00 91.70 0.1M
2025-06-23 93.40 93.40 88.80 91.50 0.0M
2025-06-20 90.30 94.00 90.10 93.90 0.1M
2025-06-19 91.20 91.20 88.80 90.90 0.0M
2025-06-18 89.90 91.40 87.50 91.30 0.0M
2025-06-17 89.90 89.90 87.10 89.90 0.0M
2025-06-16 89.90 89.90 87.10 89.90 0.0M
2025-06-13 91.40 91.40 88.10 89.90 0.0M
2025-06-12 91.40 91.40 91.40 91.40 0.0M
2025-06-11 92.00 92.00 88.10 91.40 0.0M
2025-06-10 93.90 93.90 90.30 92.00 0.0M
2025-06-09 91.90 93.90 91.60 93.90 0.0M
2025-06-06 92.00 92.00 90.00 91.90 0.1M
2025-06-05 88.90 92.00 86.00 92.00 0.1M
2025-06-04 86.40 89.90 85.80 88.00 0.1M
2025-06-03 84.90 86.30 82.00 86.30 0.0M
2025-06-02 84.90 84.90 81.60 84.90 0.0M
2025-05-29 81.60 84.90 81.60 84.90 0.0M
2025-05-28 84.90 84.90 81.60 84.90 0.0M
2025-05-27 84.90 84.90 81.50 84.90 0.0M
2025-05-26 84.90 84.90 81.60 84.90 0.0M
2025-05-23 85.00 85.00 82.00 83.90 0.0M
2025-05-22 85.00 85.00 82.00 85.00 0.0M
2025-05-21 85.60 85.60 81.60 85.60 0.0M
2025-05-20 85.60 85.60 81.60 85.60 0.0M
2025-05-19 85.60 85.60 81.60 85.60 0.0M
2025-05-16 80.10 85.70 79.00 85.70 0.1M
2025-05-15 79.90 80.40 76.00 80.10 0.0M
2025-05-14 79.90 79.90 76.10 79.90 0.0M
2025-05-13 80.00 80.00 76.80 79.90 0.0M
2025-05-12 77.90 79.90 76.40 79.90 0.0M
2025-05-09 77.90 77.90 74.50 77.90 0.0M
2025-05-08 77.00 77.50 74.60 77.50 0.0M
2025-05-07 79.90 79.90 75.70 77.00 0.0M
2025-05-06 79.80 79.90 75.90 79.90 0.0M
2025-05-05 81.90 83.90 76.00 79.80 0.0M
2025-05-02 80.90 82.90 78.60 81.90 0.0M
2025-04-30 84.00 85.00 79.20 80.90 0.1M
2025-04-29 82.90 84.90 81.50 84.90 0.0M
2025-04-28 83.90 83.90 81.00 82.90 0.0M
2025-04-25 80.40 84.20 79.50 83.90 0.0M
2025-04-24 80.40 80.40 77.00 80.40 0.0M
2025-04-23 77.90 80.40 76.60 80.40 0.0M
2025-04-22 76.00 78.00 75.60 77.90 0.0M
2025-04-21 77.30 77.30 74.50 76.00 0.0M
2025-04-18 74.10 78.90 74.00 77.20 0.0M
2025-04-17 80.50 81.00 70.00 75.00 0.2M
2025-04-16 80.10 83.00 75.10 83.00 0.1M
2025-04-15 84.30 85.90 82.00 82.50 0.1M
2025-04-14 83.00 86.90 81.70 84.30 0.0M
2025-04-11 92.00 92.00 79.70 82.90 0.2M
2025-04-10 87.30 92.10 87.30 92.00 0.1M
2025-04-09 90.90 90.90 80.30 83.20 0.1M
2025-04-08 85.90 89.90 85.00 88.30 0.1M
2025-04-07 93.10 97.00 80.80 84.00 0.2M
2025-04-02 98.00 100.00 95.70 100.00 0.0M
2025-04-01 94.00 99.50 93.50 98.00 0.1M
2025-03-31 94.10 96.50 93.00 94.00 0.1M
2025-03-28 98.90 98.90 96.00 98.30 0.1M
2025-03-27 99.90 99.90 96.70 98.90 0.0M
2025-03-26 100.00 102.00 98.10 99.90 0.1M
2025-03-25 98.00 100.50 97.80 100.00 0.1M
2025-03-24 94.90 98.00 93.80 98.00 0.1M
2025-03-21 94.20 94.90 93.00 94.90 0.0M
2025-03-20 93.70 94.20 92.50 94.20 0.0M
2025-03-19 93.90 94.00 91.30 93.90 0.0M
2025-03-18 93.50 93.90 90.50 93.90 0.0M
2025-03-17 91.90 94.00 90.10 91.00 0.0M
2025-03-14 90.50 91.90 90.00 91.90 0.0M
2025-03-13 91.50 91.90 90.00 91.90 0.0M
2025-03-12 91.90 91.90 87.50 91.90 0.0M
2025-03-11 90.40 93.50 89.00 91.90 0.0M
2025-03-10 90.50 90.50 88.10 90.40 0.0M
2025-03-07 91.10 91.30 89.50 90.50 0.0M
2025-03-06 91.10 91.10 89.70 91.10 0.0M
2025-03-05 91.40 91.40 89.60 91.10 0.0M
2025-03-04 91.20 91.40 89.70 91.40 0.0M
2025-03-03 92.20 92.20 90.20 91.20 0.0M
2025-02-27 92.90 92.90 91.10 92.20 0.0M
2025-02-26 92.90 92.90 91.10 92.90 0.0M
2025-02-25 93.70 93.70 91.90 92.90 0.0M
2025-02-24 94.40 97.40 92.50 93.70 0.0M
2025-02-21 93.70 94.40 91.90 94.40 0.0M
2025-02-20 93.90 93.90 91.10 93.70 0.0M
2025-02-19 94.40 94.80 91.10 93.90 0.0M
2025-02-18 94.40 94.50 92.00 94.40 0.0M
2025-02-17 92.90 94.50 90.60 94.40 0.0M
2025-02-14 93.00 93.00 90.50 92.90 0.0M
2025-02-13 93.90 93.90 91.10 93.00 0.0M
2025-02-12 93.30 94.00 92.70 93.90 0.0M
2025-02-11 93.00 94.20 92.60 93.30 0.0M
2025-02-10 94.20 94.30 91.80 94.20 0.1M
2025-02-07 94.20 94.20 91.80 94.20 0.0M
2025-02-06 94.20 94.20 92.40 94.20 0.0M
2025-02-05 92.40 93.80 90.80 93.80 0.1M
2025-02-04 92.10 95.60 90.20 92.40 0.1M
2025-02-03 90.90 92.20 89.20 92.00 0.0M
2025-01-22 92.40 92.50 88.50 90.90 0.1M
2025-01-21 87.80 92.40 87.80 92.40 0.0M
2025-01-20 90.90 91.00 87.70 91.00 0.0M
2025-01-17 89.90 91.00 87.80 90.90 0.0M
2025-01-16 90.00 92.20 88.00 90.00 0.1M
2025-01-15 90.90 91.50 88.50 90.00 0.0M
2025-01-14 92.00 92.00 87.60 90.90 0.0M
2025-01-13 87.90 96.80 87.90 92.00 0.3M
2025-01-10 86.70 87.90 82.60 87.90 0.0M
2025-01-09 88.20 88.20 83.80 86.70 0.0M
2025-01-08 88.20 88.20 85.00 88.20 0.0M
2025-01-07 87.70 89.80 83.60 88.20 0.0M
2025-01-06 91.20 91.20 86.00 89.80 0.0M
2025-01-03 89.70 91.20 88.20 91.20 0.0M
2025-01-02 90.00 90.00 88.00 89.90 0.0M