Chitec Technology Co Ltd (3430)

3430
🏛️ Taïwan →
70.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 47.70 47.70 47.45 47.70 0.0M
2023-12-28 47.60 47.85 47.50 47.85 0.0M
2023-12-27 47.95 48.00 47.80 47.85 0.0M
2023-12-26 47.95 47.95 47.70 47.70 0.0M
2023-12-25 47.70 47.70 47.30 47.55 0.0M
2023-12-22 47.60 48.00 47.60 47.90 0.0M
2023-12-21 47.55 47.70 47.50 47.60 0.0M
2023-12-20 48.00 48.15 47.80 48.00 0.0M
2023-12-19 49.05 49.05 47.70 47.95 0.0M
2023-12-18 48.90 49.30 48.75 48.95 0.0M
2023-12-15 47.75 49.25 47.75 48.85 0.0M
2023-12-14 48.40 48.75 47.65 47.75 0.0M
2023-12-13 47.85 47.85 47.60 47.65 0.0M
2023-12-12 48.65 48.65 47.85 47.85 0.0M
2023-12-11 48.10 48.90 47.50 48.00 0.0M
2023-12-08 48.25 48.65 48.05 48.05 0.0M
2023-12-07 48.10 48.80 48.05 48.10 0.0M
2023-12-06 48.40 48.60 47.90 48.05 0.0M
2023-12-05 49.60 49.60 48.35 48.35 0.0M
2023-12-04 49.25 50.40 48.65 48.95 0.0M
2023-12-01 47.35 49.30 47.10 48.95 0.0M
2023-11-30 46.75 47.15 46.75 47.05 0.0M
2023-11-29 46.60 46.90 46.30 46.50 0.0M
2023-11-28 46.75 46.75 46.30 46.60 0.0M
2023-11-27 46.55 46.80 46.35 46.35 0.0M
2023-11-24 46.50 46.80 46.35 46.55 0.0M
2023-11-23 46.95 47.30 46.50 46.60 0.0M
2023-11-22 46.45 47.85 45.75 47.00 0.0M
2023-11-21 44.90 47.55 44.80 46.00 0.0M
2023-11-20 44.60 44.85 44.60 44.80 0.0M
2023-11-17 44.70 44.70 44.45 44.60 0.0M
2023-11-16 44.65 44.70 44.10 44.35 0.0M
2023-11-15 44.50 44.80 44.50 44.65 0.0M
2023-11-14 44.40 44.65 44.25 44.65 0.0M
2023-11-13 44.50 44.50 44.05 44.20 0.0M
2023-11-10 44.50 44.65 44.10 44.50 0.0M
2023-11-09 44.50 44.70 44.20 44.50 0.0M
2023-11-08 44.25 44.50 44.20 44.50 0.0M
2023-11-07 44.30 44.30 44.10 44.25 0.0M
2023-11-06 43.80 44.30 43.80 44.30 0.0M
2023-11-03 44.40 44.40 44.00 44.10 0.0M
2023-11-02 44.00 44.20 43.90 44.20 0.0M
2023-11-01 44.60 44.70 43.75 43.75 0.0M
2023-10-31 44.50 44.50 43.65 43.70 0.0M
2023-10-30 44.50 44.50 44.10 44.20 0.0M
2023-10-27 44.45 44.45 44.00 44.15 0.0M
2023-10-26 44.25 44.30 44.10 44.10 0.0M
2023-10-25 44.80 44.80 44.25 44.25 0.0M
2023-10-24 44.25 44.30 43.80 44.00 0.0M
2023-10-23 44.25 44.45 44.25 44.45 0.0M
2023-10-20 44.30 44.40 44.25 44.25 0.0M
2023-10-19 44.40 44.40 44.30 44.30 0.0M
2023-10-18 45.50 45.50 44.40 44.40 0.0M
2023-10-17 45.25 45.25 44.80 44.90 0.0M
2023-10-16 45.30 45.30 44.90 45.25 0.0M
2023-10-13 45.55 45.55 44.95 45.25 0.0M
2023-10-12 44.80 45.65 44.75 45.15 0.0M
2023-10-11 44.35 44.35 43.70 43.90 0.0M
2023-10-06 44.20 44.50 44.20 44.35 0.0M
2023-10-05 43.85 45.00 43.85 44.75 0.0M
2023-10-04 44.10 44.20 43.50 43.85 0.0M
2023-10-03 44.50 44.55 44.25 44.25 0.0M
2023-10-02 44.15 44.70 44.10 44.50 0.0M
2023-09-28 44.00 44.15 44.00 44.10 0.0M
2023-09-27 44.45 44.45 44.00 44.05 0.0M
2023-09-26 44.70 44.70 44.45 44.45 0.0M
2023-09-25 44.55 44.85 44.40 44.80 0.0M
2023-09-22 44.85 44.85 44.40 44.60 0.0M
2023-09-21 45.15 45.15 44.70 44.85 0.0M
2023-09-20 45.45 45.55 45.25 45.25 0.0M
2023-09-19 45.70 45.70 45.45 45.45 0.0M
2023-09-18 45.75 45.80 45.50 45.55 0.0M
2023-09-15 45.60 46.00 45.60 45.75 0.0M
2023-09-14 45.65 45.70 45.55 45.60 0.0M
2023-09-13 45.85 45.85 45.60 45.65 0.0M
2023-09-12 44.85 45.85 44.80 45.65 0.0M
2023-09-11 47.15 47.15 46.90 46.90 0.0M
2023-09-08 47.20 47.55 47.10 47.15 0.0M
2023-09-07 47.65 47.75 47.20 47.20 0.0M
2023-09-06 47.25 47.65 47.10 47.65 0.0M
2023-09-05 47.00 47.10 47.00 47.10 0.0M
2023-09-04 46.30 48.00 46.30 47.15 0.0M
2023-09-01 46.60 46.65 46.45 46.50 0.0M
2023-08-31 46.40 46.60 46.30 46.60 0.0M
2023-08-30 46.10 46.85 46.10 46.40 0.0M
2023-08-29 46.60 46.60 46.10 46.10 0.0M
2023-08-28 46.15 46.30 46.10 46.10 0.0M
2023-08-25 46.05 46.30 46.00 46.10 0.0M
2023-08-24 46.40 46.65 46.20 46.25 0.0M
2023-08-23 46.30 46.30 46.20 46.30 0.0M
2023-08-22 47.00 47.00 46.20 46.20 0.0M
2023-08-21 46.10 46.45 46.05 46.25 0.0M
2023-08-18 46.40 46.40 46.00 46.00 0.0M
2023-08-17 45.95 46.40 45.90 46.40 0.0M
2023-08-16 45.80 46.20 45.80 46.15 0.0M
2023-08-15 45.75 46.60 45.45 45.90 0.0M
2023-08-14 45.85 45.85 44.10 45.20 0.0M
2023-08-11 45.65 45.70 45.25 45.35 0.0M
2023-08-10 46.30 46.60 45.40 45.70 0.0M
2023-08-09 46.70 46.85 46.50 46.80 0.0M
2023-08-08 47.60 47.60 46.80 46.85 0.0M
2023-08-07 47.00 47.00 46.75 46.85 0.0M
2023-08-04 46.75 47.05 46.60 47.05 0.0M
2023-08-02 47.10 47.20 46.80 46.80 0.0M
2023-08-01 47.40 47.40 46.80 46.95 0.0M
2023-07-31 47.10 47.10 46.70 46.85 0.0M
2023-07-28 47.50 47.50 46.90 46.90 0.0M
2023-07-27 47.00 47.00 46.60 46.90 0.0M
2023-07-26 47.10 47.10 46.85 47.00 0.0M
2023-07-25 47.45 47.50 47.00 47.10 0.0M
2023-07-24 50.20 50.20 47.15 47.45 0.0M
2023-07-21 49.25 50.40 49.00 49.90 0.0M
2023-07-20 46.95 51.00 46.95 49.30 0.0M
2023-07-19 46.30 46.70 46.05 46.60 0.0M
2023-07-18 46.80 46.80 45.90 46.30 0.0M
2023-07-17 47.30 47.30 46.55 46.80 0.0M
2023-07-14 46.15 46.60 46.00 46.10 0.0M
2023-07-13 46.80 46.80 46.15 46.15 0.0M
2023-07-12 47.70 47.70 46.20 46.40 0.0M
2023-07-11 47.00 47.20 46.15 46.80 0.0M
2023-07-10 47.50 47.50 46.35 46.55 0.0M
2023-07-07 47.90 47.90 46.60 47.05 0.0M
2023-07-06 48.00 48.30 47.50 47.80 0.0M
2023-07-05 47.35 48.40 47.30 47.95 0.0M
2023-07-04 48.25 48.25 47.30 47.30 0.0M
2023-07-03 49.40 49.40 48.20 48.25 0.0M
2023-06-30 48.10 50.00 47.65 49.00 0.0M
2023-06-29 47.50 48.20 47.50 47.60 0.0M
2023-06-28 50.30 50.40 49.90 50.10 0.0M
2023-06-27 49.65 50.30 49.65 50.00 0.0M
2023-06-26 50.50 51.00 49.65 49.85 0.0M
2023-06-21 51.00 51.00 50.20 50.70 0.0M
2023-06-20 50.70 51.50 50.50 50.60 0.0M
2023-06-19 49.65 52.40 49.50 50.50 0.0M
2023-06-16 48.90 49.70 48.70 49.40 0.0M
2023-06-15 47.90 48.90 47.90 48.65 0.0M
2023-06-14 47.35 47.80 47.35 47.60 0.0M
2023-06-13 47.15 47.80 47.15 47.60 0.0M
2023-06-12 46.80 47.10 46.80 46.85 0.0M
2023-06-09 47.00 47.20 46.70 46.90 0.0M
2023-06-08 46.75 47.40 46.75 47.00 0.0M
2023-06-07 47.70 47.70 47.10 47.40 0.0M
2023-06-06 47.50 48.10 47.15 47.50 0.0M
2023-06-05 46.80 47.40 46.15 47.40 0.0M
2023-06-02 46.90 46.90 46.50 46.60 0.0M
2023-06-01 46.25 46.70 46.15 46.50 0.0M
2023-05-31 46.70 46.70 46.05 46.25 0.0M
2023-05-30 46.90 46.90 46.35 46.50 0.0M
2023-05-29 47.00 47.50 46.60 46.75 0.0M
2023-05-26 46.70 46.85 46.45 46.75 0.0M
2023-05-25 46.90 46.90 46.50 46.50 0.0M
2023-05-24 46.40 47.10 46.25 46.70 0.0M
2023-05-23 46.20 46.80 46.20 46.75 0.0M
2023-05-22 46.25 46.60 46.25 46.40 0.0M
2023-05-19 46.80 46.80 46.30 46.35 0.0M
2023-05-18 46.35 46.55 46.05 46.55 0.0M
2023-05-17 46.60 46.65 46.00 46.10 0.0M
2023-05-16 46.30 46.80 46.25 46.35 0.0M
2023-05-15 45.70 46.20 45.35 46.00 0.0M
2023-05-12 45.20 46.00 45.20 45.70 0.0M
2023-05-11 47.00 47.50 45.65 45.70 0.0M
2023-05-10 48.45 48.90 48.35 48.50 0.0M
2023-05-09 49.25 49.25 48.45 48.50 0.0M
2023-05-08 49.90 49.90 49.10 49.10 0.0M
2023-05-05 50.50 50.50 49.55 49.55 0.0M
2023-05-04 50.10 50.50 49.70 49.90 0.0M
2023-05-03 50.50 50.60 50.10 50.30 0.0M
2023-05-02 51.20 51.20 50.40 50.60 0.0M
2023-04-28 51.60 52.00 50.70 51.00 0.0M
2023-04-27 48.70 53.10 48.70 51.70 0.0M
2023-04-26 47.80 48.65 47.05 48.35 0.0M
2023-04-25 49.00 49.20 47.60 48.00 0.0M
2023-04-24 48.20 50.00 48.00 48.65 0.0M
2023-04-21 49.95 50.30 48.20 48.20 0.0M
2023-04-20 51.50 51.50 49.80 49.90 0.0M
2023-04-19 51.90 52.10 51.00 51.10 0.0M
2023-04-18 51.10 52.40 50.80 51.50 0.0M
2023-04-17 51.50 51.60 50.50 51.00 0.0M
2023-04-14 50.80 51.70 50.10 51.00 0.0M
2023-04-13 50.80 51.10 50.20 50.40 0.0M
2023-04-12 51.30 51.50 50.10 51.00 0.0M
2023-04-11 53.00 53.00 50.50 50.60 0.0M
2023-04-10 54.50 54.50 53.20 53.30 0.0M
2023-04-07 54.30 55.10 52.50 53.70 0.0M
2023-04-06 56.10 58.90 53.80 54.00 0.0M
2023-03-31 49.75 54.50 49.70 54.50 0.0M
2023-03-30 49.80 49.80 49.00 49.60 0.0M
2023-03-29 49.00 49.15 48.55 48.80 0.0M
2023-03-28 49.00 49.15 48.40 49.00 0.0M
2023-03-27 49.90 50.00 48.60 49.00 0.0M
2023-03-24 50.50 51.00 49.80 50.10 0.0M
2023-03-23 48.90 50.80 48.90 50.00 0.0M
2023-03-22 48.55 49.55 48.55 48.75 0.0M
2023-03-21 48.65 48.95 48.20 48.55 0.0M
2023-03-20 47.70 49.30 47.40 48.65 0.0M
2023-03-17 46.05 47.00 46.05 47.00 0.0M
2023-03-16 45.75 46.55 45.70 45.80 0.0M
2023-03-15 47.45 47.45 46.25 46.30 0.0M
2023-03-14 46.30 47.15 46.20 46.70 0.0M
2023-03-13 45.70 46.50 45.70 46.20 0.0M
2023-03-10 47.35 47.40 46.45 46.80 0.0M
2023-03-09 48.10 48.35 47.80 47.80 0.0M
2023-03-08 48.05 48.80 48.00 48.15 0.0M
2023-03-07 48.25 48.75 48.25 48.50 0.0M
2023-03-06 48.80 49.10 48.65 48.65 0.0M
2023-03-03 48.65 49.30 48.60 48.75 0.0M
2023-03-02 47.85 49.35 47.85 49.00 0.0M
2023-03-01 47.30 47.85 47.20 47.85 0.0M
2023-02-24 48.40 48.40 47.35 47.60 0.0M
2023-02-23 48.50 48.65 48.10 48.30 0.0M
2023-02-22 47.50 48.50 46.95 48.50 0.0M
2023-02-21 45.95 47.70 45.75 47.70 0.0M
2023-02-20 45.55 46.00 45.50 45.80 0.0M
2023-02-17 45.95 45.95 45.45 45.80 0.0M
2023-02-16 46.25 46.25 45.65 45.95 0.0M
2023-02-15 46.20 46.40 45.30 45.95 0.0M
2023-02-14 46.25 46.85 46.00 46.20 0.0M
2023-02-13 45.70 46.25 45.30 46.20 0.0M
2023-02-10 47.35 47.50 46.60 47.00 0.0M
2023-02-09 47.15 47.65 47.00 47.50 0.0M
2023-02-08 47.40 47.60 47.00 47.45 0.0M
2023-02-07 46.05 47.20 46.05 47.10 0.0M
2023-02-06 46.25 46.55 45.90 46.10 0.0M
2023-02-03 46.95 47.15 46.85 47.00 0.0M
2023-02-02 46.50 47.25 46.50 47.20 0.0M
2023-02-01 45.70 46.55 45.70 46.50 0.0M
2023-01-31 44.60 46.10 44.60 45.70 0.0M
2023-01-30 45.70 45.80 45.05 45.20 0.0M
2023-01-17 44.70 45.30 44.70 45.15 0.0M
2023-01-16 45.40 45.40 44.95 44.95 0.0M
2023-01-13 45.30 45.70 44.65 45.45 0.0M
2023-01-12 44.30 45.25 44.00 44.80 0.0M
2023-01-11 43.60 44.50 43.60 44.00 0.0M
2023-01-10 43.80 44.50 43.80 43.95 0.0M
2023-01-09 43.80 44.60 43.80 44.20 0.0M
2023-01-06 43.70 44.00 43.70 43.75 0.0M
2023-01-05 44.20 44.30 43.65 43.95 0.0M
2023-01-04 42.85 44.15 42.85 44.05 0.0M
2023-01-03 42.60 43.10 42.50 42.75 0.0M