Chian Hsing Forging Industrial Co Ltd (4528)

4528
🏛️ Taiwan →
18.95
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 18.95 18.95 18.95 18.95 0.0M
2025-09-26 19.00 19.35 18.80 18.95 0.0M
2025-09-25 19.00 19.40 19.00 19.30 0.0M
2025-09-24 19.10 19.10 19.00 19.00 0.0M
2025-09-23 19.05 19.30 18.95 19.00 0.0M
2025-09-22 18.90 19.15 18.90 19.00 0.0M
2025-09-19 19.50 19.50 19.10 19.10 0.0M
2025-09-17 19.60 19.65 19.50 19.60 0.0M
2025-09-16 19.60 19.95 19.50 19.65 0.0M
2025-09-15 19.35 19.40 19.15 19.25 0.0M
2025-09-12 19.60 19.60 18.95 19.40 0.0M
2025-09-11 19.70 19.70 19.10 19.10 0.0M
2025-09-10 19.90 19.90 19.50 19.55 0.0M
2025-09-09 20.30 20.30 19.85 19.85 0.0M
2025-09-08 20.30 20.90 19.80 20.25 0.1M
2025-09-05 20.05 20.45 19.80 20.25 0.1M
2025-09-04 22.10 22.35 20.00 20.40 0.5M
2025-09-03 21.00 21.00 20.10 21.00 0.3M
2025-09-02 17.70 19.10 17.70 19.10 0.3M
2025-09-01 17.20 17.60 17.20 17.40 0.0M
2025-08-29 17.10 17.20 17.10 17.20 0.0M
2025-08-28 17.00 17.10 16.85 17.00 0.1M
2025-08-27 16.90 17.00 16.90 17.00 0.0M
2025-08-26 16.95 16.95 16.90 16.95 0.0M
2025-08-25 17.10 17.10 16.90 16.95 0.0M
2025-08-22 17.05 17.10 17.00 17.10 0.0M
2025-08-21 17.05 17.05 16.95 17.05 0.0M
2025-08-20 17.00 17.00 16.95 16.95 0.0M
2025-08-19 17.00 17.10 17.00 17.10 0.0M
2025-08-18 17.10 17.10 16.90 17.05 0.0M
2025-08-15 17.95 17.95 17.05 17.20 0.0M
2025-08-14 17.00 17.10 16.85 16.95 0.0M
2025-08-13 17.15 17.15 16.95 16.95 0.0M
2025-08-12 17.15 17.15 17.00 17.00 0.0M
2025-08-11 17.05 17.15 17.00 17.00 0.0M
2025-08-08 17.15 17.15 17.05 17.15 0.0M
2025-08-07 17.15 17.20 17.05 17.20 0.0M
2025-08-06 17.15 17.35 17.05 17.35 0.0M
2025-08-05 17.30 17.30 17.15 17.20 0.0M
2025-08-04 17.20 17.20 17.20 17.20 0.0M
2025-08-01 17.20 17.20 17.15 17.15 0.0M
2025-07-31 17.20 17.20 17.00 17.20 0.0M
2025-07-30 17.00 17.20 17.00 17.20 0.0M
2025-07-29 17.20 17.20 17.00 17.00 0.0M
2025-07-28 16.90 17.20 16.90 17.20 0.0M
2025-07-25 17.00 17.05 16.95 16.95 0.0M
2025-07-24 17.20 17.20 17.00 17.00 0.0M
2025-07-23 17.05 17.20 17.05 17.20 0.0M
2025-07-22 17.10 17.10 17.00 17.05 0.0M
2025-07-21 17.20 17.20 17.10 17.15 0.0M
2025-07-18 17.00 17.15 17.00 17.10 0.0M
2025-07-17 16.85 17.00 16.85 17.00 0.0M
2025-07-15 17.35 17.35 16.95 17.10 0.0M
2025-07-14 17.05 17.20 17.00 17.00 0.0M
2025-07-11 17.40 17.40 17.05 17.05 0.1M
2025-07-10 17.50 17.50 17.05 17.20 0.0M
2025-07-09 17.45 18.00 17.45 17.50 0.0M
2025-07-08 17.25 17.30 17.25 17.30 0.0M
2025-07-04 17.40 17.40 17.35 17.40 0.0M
2025-07-03 17.85 17.85 17.50 17.50 0.0M
2025-07-02 17.20 17.60 17.15 17.55 0.0M
2025-07-01 17.35 17.70 17.35 17.70 0.0M
2025-06-30 17.55 17.55 17.25 17.45 0.0M
2025-06-27 17.65 17.65 17.65 17.65 0.0M
2025-06-26 17.70 17.75 17.65 17.75 0.0M
2025-06-25 17.35 17.50 17.30 17.30 0.0M
2025-06-24 17.25 17.50 17.25 17.30 0.0M
2025-06-23 17.45 17.45 17.25 17.25 0.0M
2025-06-20 17.25 17.45 17.25 17.45 0.0M
2025-06-19 17.75 17.75 17.75 17.75 0.0M
2025-06-18 17.75 17.90 17.35 17.90 0.0M
2025-06-17 18.00 18.00 17.70 17.75 0.0M
2025-06-16 17.65 17.80 17.65 17.65 0.0M
2025-06-13 18.00 18.20 17.90 17.95 0.0M
2025-06-12 18.80 18.80 18.10 18.15 0.0M
2025-06-11 18.35 18.35 18.10 18.20 0.0M
2025-06-10 18.50 18.50 18.30 18.30 0.0M
2025-06-09 18.55 18.55 18.50 18.50 0.0M
2025-06-06 18.45 18.60 18.45 18.60 0.0M
2025-06-05 18.60 18.60 18.60 18.60 0.0M
2025-06-04 18.35 18.50 18.35 18.50 0.0M
2025-06-03 18.35 18.35 18.25 18.25 0.0M
2025-06-02 18.65 18.65 18.00 18.35 0.0M
2025-05-29 18.85 18.85 18.75 18.75 0.0M
2025-05-28 18.95 18.95 18.85 18.85 0.0M
2025-05-27 18.90 18.95 18.90 18.90 0.0M
2025-05-26 19.05 19.05 18.95 19.00 0.0M
2025-05-22 19.10 19.40 19.10 19.25 0.0M
2025-05-21 19.05 19.20 19.00 19.10 0.0M
2025-05-20 19.25 19.30 19.10 19.30 0.0M
2025-05-19 19.45 19.45 19.30 19.45 0.0M
2025-05-16 19.50 19.50 19.45 19.45 0.0M
2025-05-15 19.60 19.65 19.20 19.35 0.0M
2025-05-14 19.55 19.55 19.35 19.35 0.0M
2025-05-13 19.60 19.60 19.15 19.35 0.0M
2025-05-12 19.20 19.20 19.10 19.15 0.0M
2025-05-09 19.35 19.35 19.00 19.20 0.0M
2025-05-08 19.20 19.20 19.20 19.20 0.0M
2025-05-07 19.30 19.30 19.05 19.20 0.0M
2025-05-06 19.50 19.50 19.30 19.30 0.0M
2025-05-05 19.60 19.70 19.30 19.40 0.0M
2025-05-02 19.90 19.90 19.70 19.70 0.0M
2025-04-30 19.10 19.80 19.10 19.70 0.0M
2025-04-29 18.90 19.10 18.85 19.10 0.0M
2025-04-28 18.60 18.95 18.60 18.75 0.0M
2025-04-25 18.55 18.70 18.50 18.70 0.0M
2025-04-24 18.45 18.45 18.20 18.25 0.0M
2025-04-23 18.35 18.35 17.80 17.85 0.0M
2025-04-21 18.40 18.40 17.65 17.65 0.0M
2025-04-18 18.60 18.60 18.30 18.35 0.0M
2025-04-17 18.30 18.85 18.30 18.35 0.1M
2025-04-16 18.40 18.80 18.20 18.20 0.0M
2025-04-15 18.00 18.25 18.00 18.20 0.0M
2025-04-14 18.30 18.30 17.10 17.95 0.0M
2025-04-11 17.00 17.00 16.25 16.90 0.0M
2025-04-10 16.45 17.40 16.05 17.20 0.1M
2025-04-09 17.00 17.00 15.95 15.95 0.1M
2025-04-08 19.00 19.05 17.45 17.70 0.1M
2025-04-07 19.35 19.35 19.35 19.35 0.0M
2025-04-02 21.50 21.50 21.50 21.50 0.0M
2025-04-01 21.65 21.65 21.50 21.50 0.0M
2025-03-31 22.00 22.30 21.50 21.65 0.0M
2025-03-28 22.10 22.10 22.00 22.00 0.0M
2025-03-27 21.90 22.10 21.90 22.10 0.0M
2025-03-25 22.25 22.80 22.15 22.30 0.0M
2025-03-24 22.80 22.80 22.45 22.45 0.0M
2025-03-21 22.75 22.75 22.55 22.70 0.0M
2025-03-20 23.05 23.05 22.75 22.75 0.0M
2025-03-19 23.25 23.25 23.10 23.10 0.0M
2025-03-18 23.35 23.35 23.25 23.25 0.0M
2025-03-17 23.55 23.55 23.40 23.40 0.0M
2025-03-14 23.45 23.55 23.35 23.55 0.0M
2025-03-13 23.70 23.70 23.40 23.45 0.0M
2025-03-12 23.60 23.75 23.55 23.70 0.0M
2025-03-11 23.50 23.55 23.30 23.55 0.0M
2025-03-10 23.40 23.65 23.40 23.50 0.0M
2025-03-07 23.35 23.50 23.30 23.50 0.0M
2025-03-06 23.30 23.70 23.30 23.35 0.0M
2025-03-05 23.40 23.40 23.35 23.40 0.0M
2025-03-04 23.00 23.45 23.00 23.40 0.0M
2025-03-03 23.05 23.50 23.05 23.20 0.0M
2025-02-27 23.20 23.20 23.10 23.10 0.0M
2025-02-26 23.55 23.55 23.35 23.40 0.0M
2025-02-25 23.75 23.75 23.20 23.20 0.0M
2025-02-24 23.35 23.60 23.35 23.45 0.0M
2025-02-21 23.40 23.55 23.30 23.35 0.0M
2025-02-20 23.55 23.55 23.10 23.20 0.0M
2025-02-19 23.40 23.40 22.90 23.05 0.0M
2025-02-18 23.35 23.35 23.30 23.35 0.0M
2025-02-17 23.40 23.50 23.25 23.30 0.0M
2025-02-14 22.45 23.40 22.40 23.40 0.0M
2025-02-13 22.50 22.50 22.05 22.45 0.0M
2025-02-12 21.70 22.05 21.70 21.95 0.0M
2025-02-11 21.50 21.75 21.50 21.65 0.0M
2025-02-10 21.35 21.55 20.80 21.45 0.0M
2025-02-07 21.40 21.45 21.35 21.35 0.0M
2025-02-06 21.75 21.75 21.30 21.40 0.0M
2025-02-05 21.50 21.50 21.25 21.30 0.0M
2025-02-04 21.00 21.45 20.90 21.30 0.0M
2025-02-03 21.25 21.45 21.00 21.45 0.0M
2025-01-22 21.35 21.40 21.25 21.25 0.0M
2025-01-21 21.50 21.50 21.20 21.25 0.0M
2025-01-20 21.25 21.50 21.25 21.25 0.0M
2025-01-17 21.30 21.30 21.05 21.20 0.0M
2025-01-16 21.50 21.50 21.15 21.50 0.0M
2025-01-15 21.30 21.30 20.75 20.85 0.0M
2025-01-14 20.90 21.15 20.35 20.75 0.0M
2025-01-13 21.20 21.20 19.60 20.00 0.0M
2025-01-10 22.45 22.45 21.10 21.20 0.1M
2025-01-09 22.50 22.55 22.40 22.40 0.0M
2025-01-08 22.55 22.55 22.00 22.50 0.0M
2025-01-07 22.90 22.90 22.50 22.55 0.0M
2025-01-06 23.00 23.05 22.85 22.95 0.0M
2025-01-03 23.00 23.30 23.00 23.05 0.0M
2025-01-02 23.65 23.70 23.00 23.00 0.0M