Chang Type Industrial Co Ltd (1541)

1541
🏛️ Taiwan →
25.65
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 25.15 25.85 25.15 25.65 0.0M
2025-09-25 25.70 26.00 25.60 25.70 0.0M
2025-09-24 25.70 25.70 25.70 25.70 0.0M
2025-09-23 25.65 26.30 25.10 25.85 0.1M
2025-09-22 26.30 26.75 26.30 26.35 0.0M
2025-09-19 25.80 26.05 25.80 26.05 0.0M
2025-09-18 26.20 26.20 26.00 26.00 0.0M
2025-09-17 25.70 26.20 25.35 26.20 0.0M
2025-09-16 25.55 25.70 25.55 25.70 0.0M
2025-09-15 25.60 25.65 25.50 25.50 0.0M
2025-09-12 25.15 25.70 25.15 25.45 0.0M
2025-09-11 25.50 25.50 25.20 25.40 0.0M
2025-09-10 25.30 25.55 25.30 25.50 0.0M
2025-09-09 25.95 26.00 25.70 25.70 0.0M
2025-09-08 25.05 26.35 25.05 25.70 0.0M
2025-09-05 24.70 25.50 24.70 25.40 0.1M
2025-09-04 24.35 26.95 24.35 24.70 0.1M
2025-09-03 24.40 24.90 24.20 24.50 0.0M
2025-09-02 24.55 24.55 24.10 24.10 0.1M
2025-09-01 25.20 25.20 24.30 24.45 0.0M
2025-08-29 25.15 25.20 25.00 25.00 0.0M
2025-08-28 25.05 25.60 25.05 25.10 0.0M
2025-08-27 25.40 25.60 24.70 24.95 0.1M
2025-08-26 26.00 26.20 25.90 25.90 0.0M
2025-08-25 25.90 26.00 25.85 25.90 0.0M
2025-08-22 25.80 25.90 25.60 25.60 0.0M
2025-08-21 25.70 25.90 25.50 25.60 0.0M
2025-08-20 26.10 26.10 25.60 25.60 0.0M
2025-08-19 26.10 26.50 26.00 26.00 0.0M
2025-08-18 26.10 26.15 26.00 26.05 0.0M
2025-08-15 26.00 26.30 26.00 26.10 0.0M
2025-08-14 25.80 26.00 25.80 26.00 0.0M
2025-08-13 25.90 26.00 25.80 25.85 0.0M
2025-08-12 25.95 26.20 25.80 25.80 0.1M
2025-08-11 26.35 26.35 26.05 26.20 0.0M
2025-08-08 26.70 26.70 26.50 26.50 0.0M
2025-08-07 26.80 26.80 26.65 26.65 0.0M
2025-08-06 26.10 26.90 26.10 26.80 0.0M
2025-08-05 25.95 26.40 25.95 26.10 0.1M
2025-08-04 26.40 26.40 26.05 26.10 0.0M
2025-08-01 26.55 26.60 26.10 26.50 0.0M
2025-07-31 26.70 26.70 26.45 26.55 0.0M
2025-07-30 26.35 26.75 26.35 26.60 0.0M
2025-07-29 26.75 26.75 26.60 26.60 0.0M
2025-07-28 26.70 27.05 26.60 26.60 0.0M
2025-07-25 26.75 26.95 26.60 26.60 0.0M
2025-07-24 26.90 26.90 26.55 26.55 0.0M
2025-07-23 27.30 27.30 26.40 26.65 0.0M
2025-07-22 26.30 26.80 26.30 26.60 0.0M
2025-07-21 26.40 26.40 26.30 26.35 0.0M
2025-07-18 27.10 27.10 26.55 26.55 0.0M
2025-07-17 25.80 26.85 25.80 26.40 0.1M
2025-07-16 26.40 26.85 25.50 25.50 0.3M
2025-07-15 27.75 27.75 26.35 26.35 0.3M
2025-07-14 29.70 29.70 27.60 27.75 0.1M
2025-07-11 30.40 30.80 29.80 29.80 0.1M
2025-07-10 30.50 30.50 30.15 30.45 0.0M
2025-07-09 30.55 30.60 30.55 30.55 0.0M
2025-07-08 30.55 30.55 30.45 30.55 0.0M
2025-07-07 31.05 31.05 30.80 30.80 0.0M
2025-07-04 30.60 31.00 30.55 31.00 0.0M
2025-07-03 31.80 31.80 31.05 31.10 0.0M
2025-07-02 30.45 30.90 29.80 30.90 0.0M
2025-07-01 31.20 31.40 30.95 31.10 0.0M
2025-06-30 30.95 31.15 30.50 30.65 0.0M
2025-06-27 31.15 31.45 30.40 30.95 0.0M
2025-06-26 31.35 31.35 30.85 31.15 0.0M
2025-06-25 31.35 31.35 30.50 31.35 0.0M
2025-06-24 30.25 31.50 30.25 31.40 0.0M
2025-06-23 29.60 30.55 29.60 30.25 0.0M
2025-06-20 29.70 31.20 29.70 30.70 0.0M
2025-06-19 32.25 32.25 29.50 30.35 0.1M
2025-06-18 32.05 32.50 31.85 32.45 0.1M
2025-06-17 31.90 32.20 31.60 32.00 0.1M
2025-06-16 31.20 32.20 31.10 31.90 0.1M
2025-06-13 30.80 31.75 30.80 31.20 0.1M
2025-06-12 32.50 32.60 30.70 30.80 0.5M
2025-06-11 28.00 30.80 28.00 30.80 0.4M
2025-06-10 28.35 28.45 28.00 28.00 0.0M
2025-06-09 27.30 27.80 27.30 27.40 0.0M
2025-06-05 28.20 28.20 28.20 28.20 0.0M
2025-06-04 27.80 28.30 27.80 28.05 0.0M
2025-06-03 26.50 28.25 26.30 27.40 0.0M
2025-06-02 27.30 27.30 26.85 26.85 0.0M
2025-05-29 27.20 27.20 27.20 27.20 0.0M
2025-05-28 27.35 27.35 26.70 27.20 0.0M
2025-05-27 27.65 27.85 27.20 27.35 0.0M
2025-05-26 28.30 28.40 27.50 27.95 0.0M
2025-05-23 27.25 28.45 27.20 28.20 0.1M
2025-05-21 28.20 28.20 27.90 28.15 0.0M
2025-05-20 27.00 29.00 27.00 27.75 0.1M
2025-05-19 27.35 27.35 27.35 27.35 0.0M
2025-05-16 28.10 28.10 28.10 28.10 0.0M
2025-05-15 27.80 28.10 27.80 28.10 0.0M
2025-05-14 27.90 27.95 27.30 27.80 0.0M
2025-05-13 27.90 27.90 27.10 27.10 0.1M
2025-05-12 26.35 26.35 25.80 26.15 0.0M
2025-05-09 25.30 25.50 25.10 25.50 0.0M
2025-05-08 24.90 25.05 24.90 25.05 0.0M
2025-05-07 24.95 24.95 24.95 24.95 0.0M
2025-05-06 24.45 25.05 24.45 25.05 0.0M
2025-05-05 24.85 24.85 24.35 24.45 0.0M
2025-05-02 25.05 25.50 25.05 25.10 0.0M
2025-04-30 24.90 25.10 24.75 24.75 0.0M
2025-04-29 24.70 25.20 24.70 25.15 0.0M
2025-04-28 24.90 25.50 24.50 24.55 0.0M
2025-04-25 24.90 25.10 24.70 24.75 0.0M
2025-04-24 24.85 25.20 24.50 24.50 0.0M
2025-04-23 25.40 25.90 24.95 24.95 0.0M
2025-04-22 24.40 25.00 24.40 24.50 0.0M
2025-04-21 25.30 25.30 24.70 24.70 0.0M
2025-04-18 26.00 26.40 25.25 25.25 0.0M
2025-04-17 26.40 26.40 26.25 26.25 0.0M
2025-04-16 26.50 27.80 26.00 26.00 0.1M
2025-04-15 25.60 26.70 25.60 26.50 0.0M
2025-04-14 25.50 26.35 25.20 25.30 0.1M
2025-04-11 21.10 24.45 21.10 24.25 0.1M
2025-04-10 22.25 22.25 22.25 22.25 0.0M
2025-04-09 22.60 22.60 20.15 20.25 0.1M
2025-04-08 22.00 22.55 21.90 22.05 0.1M
2025-04-07 24.30 24.30 24.30 24.30 0.0M
2025-04-02 26.80 27.00 26.80 27.00 0.0M
2025-04-01 26.45 27.30 26.45 27.20 0.0M
2025-03-31 26.80 26.80 26.25 26.45 0.0M
2025-03-28 27.30 27.40 26.70 26.85 0.0M
2025-03-27 27.55 27.60 27.45 27.50 0.0M
2025-03-26 28.00 28.00 27.80 27.80 0.0M
2025-03-25 27.70 27.85 27.35 27.80 0.0M
2025-03-24 28.05 28.05 27.90 27.90 0.0M
2025-03-21 28.30 28.35 27.70 27.95 0.0M
2025-03-20 28.35 28.35 27.55 27.55 0.1M
2025-03-19 28.05 28.05 27.80 27.90 0.1M
2025-03-18 28.15 28.20 28.10 28.15 0.0M
2025-03-17 28.80 28.80 28.00 28.15 0.1M
2025-03-14 28.00 28.75 27.85 28.75 0.1M
2025-03-13 28.80 29.20 28.15 28.20 0.1M
2025-03-12 29.15 29.85 28.80 28.80 0.2M
2025-03-11 29.10 34.00 28.60 28.60 2.4M
2025-03-10 28.40 30.95 28.40 30.95 0.3M
2025-03-07 28.00 28.15 28.00 28.15 0.0M
2025-03-06 28.40 28.40 28.40 28.40 0.0M
2025-03-05 28.05 28.50 28.05 28.50 0.0M
2025-03-04 28.05 28.35 28.05 28.35 0.0M
2025-03-03 28.00 28.40 27.95 28.20 0.0M
2025-02-27 28.75 28.80 28.35 28.35 0.0M
2025-02-26 28.25 28.45 28.20 28.30 0.0M
2025-02-24 28.70 28.85 28.50 28.60 0.0M
2025-02-21 28.50 28.80 27.95 28.70 0.0M
2025-02-20 28.00 28.75 27.85 28.50 0.0M
2025-02-19 28.15 28.65 28.15 28.25 0.0M
2025-02-18 28.35 28.40 28.35 28.40 0.0M
2025-02-17 29.00 29.10 28.50 28.75 0.0M
2025-02-14 29.60 29.60 28.85 28.95 0.1M
2025-02-13 28.35 28.80 28.35 28.60 0.0M
2025-02-12 29.75 30.00 28.05 28.30 0.3M
2025-02-11 26.70 29.25 26.65 29.25 0.2M
2025-02-10 26.60 26.60 26.60 26.60 0.0M
2025-02-07 26.85 26.85 26.85 26.85 0.0M
2025-02-05 26.50 26.85 26.45 26.85 0.0M
2025-02-04 26.15 26.20 26.15 26.20 0.0M
2025-01-22 25.90 26.15 25.90 26.15 0.0M
2025-01-20 25.65 26.15 25.65 26.00 0.0M
2025-01-17 26.00 26.00 25.80 25.80 0.0M
2025-01-16 26.20 26.40 26.00 26.10 0.0M
2025-01-15 24.70 25.50 24.70 25.35 0.0M
2025-01-14 24.40 24.60 24.40 24.60 0.0M
2025-01-13 25.10 25.10 24.20 24.25 0.0M
2025-01-10 25.35 25.85 25.10 25.10 0.0M
2025-01-09 26.95 26.95 25.10 25.35 0.1M
2025-01-08 26.95 27.00 26.75 26.90 0.0M
2025-01-07 27.55 27.55 27.30 27.30 0.0M
2025-01-06 27.40 27.50 27.40 27.50 0.0M
2025-01-03 27.25 27.40 27.25 27.40 0.0M
2025-01-02 27.40 27.45 27.35 27.45 0.0M