Cherng Tay Tech

4767
🏛️ taiwan →
29.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.90 29.15 28.90 29.15 0.0M
2025-09-25 28.50 28.90 28.50 28.90 0.0M
2025-09-24 28.70 28.70 28.50 28.70 0.0M
2025-09-23 28.80 28.80 28.05 28.50 0.0M
2025-09-19 29.00 29.00 29.00 29.00 0.0M
2025-09-18 28.65 29.00 28.30 29.00 0.0M
2025-09-17 29.50 29.50 29.50 29.50 0.0M
2025-09-16 29.40 29.40 28.60 29.10 0.0M
2025-09-12 29.00 29.00 29.00 29.00 0.0M
2025-09-11 28.50 29.00 28.50 28.80 0.0M
2025-09-10 29.30 29.35 28.50 29.10 0.0M
2025-09-08 29.00 29.45 29.00 29.45 0.0M
2025-09-05 28.85 29.60 28.85 29.60 0.0M
2025-09-04 29.65 29.70 29.65 29.70 0.0M
2025-09-03 28.05 29.30 27.50 29.30 0.0M
2025-09-01 29.00 29.00 29.00 29.00 0.0M
2025-08-29 29.55 29.55 28.70 28.90 0.0M
2025-08-28 28.95 29.55 28.95 29.55 0.0M
2025-08-27 28.75 28.80 28.65 28.75 0.0M
2025-08-26 28.75 29.10 27.40 28.75 0.0M
2025-08-25 28.50 28.80 28.50 28.80 0.0M
2025-08-22 28.80 28.80 28.50 28.75 0.0M
2025-08-21 28.50 28.80 28.50 28.80 0.0M
2025-08-20 28.35 28.90 28.35 28.90 0.0M
2025-08-19 28.40 28.95 28.40 28.55 0.0M
2025-08-18 28.95 28.95 28.40 28.40 0.0M
2025-08-15 29.00 29.00 28.40 29.00 0.0M
2025-08-14 28.30 29.10 28.30 29.10 0.0M
2025-08-13 29.70 29.70 28.85 29.10 0.0M
2025-08-12 29.30 29.70 28.70 28.95 0.1M
2025-08-11 29.20 29.40 28.50 29.35 0.0M
2025-08-08 30.05 30.10 30.00 30.10 0.0M
2025-08-07 30.70 30.70 30.10 30.20 0.0M
2025-08-06 30.05 30.30 30.00 30.20 0.0M
2025-08-05 30.00 30.60 30.00 30.60 0.0M
2025-08-04 30.10 30.65 29.95 30.65 0.0M
2025-08-01 30.75 30.75 30.75 30.75 0.0M
2025-07-31 30.00 30.85 30.00 30.80 0.0M
2025-07-30 32.30 32.60 32.00 32.60 0.0M
2025-07-29 32.30 32.35 32.30 32.30 0.0M
2025-07-28 31.80 32.40 31.80 32.40 0.0M
2025-07-25 31.65 32.40 31.65 32.40 0.0M
2025-07-23 32.40 32.40 32.40 32.40 0.0M
2025-07-22 32.00 32.40 32.00 32.40 0.0M
2025-07-21 32.50 32.50 32.00 32.40 0.0M
2025-07-18 32.50 32.50 32.50 32.50 0.0M
2025-07-17 32.60 32.60 32.25 32.25 0.0M
2025-07-16 32.05 32.70 32.05 32.50 0.0M
2025-07-15 32.85 32.85 32.85 32.85 0.0M
2025-07-11 32.20 32.65 32.20 32.65 0.0M
2025-07-09 32.80 32.80 32.80 32.80 0.0M
2025-07-08 31.80 32.40 31.80 32.40 0.0M
2025-07-07 32.55 32.60 32.55 32.55 0.0M
2025-07-03 32.70 32.70 32.70 32.70 0.0M
2025-07-02 33.00 33.40 32.00 32.35 0.0M
2025-07-01 31.85 32.95 31.85 32.40 0.0M
2025-06-27 33.40 33.40 33.40 33.40 0.0M
2025-06-26 33.20 33.20 31.55 32.65 0.0M
2025-06-24 33.00 33.00 32.15 32.50 0.0M
2025-06-23 32.40 32.40 32.35 32.35 0.0M
2025-06-20 32.05 32.10 31.90 32.10 0.0M
2025-06-19 32.65 32.65 31.90 32.60 0.0M
2025-06-18 33.00 33.00 32.10 32.50 0.0M
2025-06-17 32.35 32.35 32.35 32.35 0.0M
2025-06-16 31.85 32.80 31.85 32.80 0.0M
2025-06-13 32.00 32.85 31.80 32.85 0.0M
2025-06-12 32.40 32.40 32.00 32.40 0.0M
2025-06-11 32.60 32.60 32.00 32.20 0.0M
2025-06-09 32.70 32.70 32.70 32.70 0.0M
2025-06-05 32.10 32.40 32.10 32.40 0.0M
2025-06-03 32.80 33.50 32.35 33.00 0.0M
2025-06-02 32.80 32.80 32.80 32.80 0.0M
2025-05-28 32.70 32.70 32.70 32.70 0.0M
2025-05-27 32.70 32.70 32.70 32.70 0.0M
2025-05-26 32.40 32.40 32.40 32.40 0.0M
2025-05-23 32.50 32.50 31.60 31.60 0.0M
2025-05-21 32.50 32.50 32.20 32.20 0.0M
2025-05-20 32.40 32.40 32.00 32.00 0.0M
2025-05-19 33.40 33.40 31.65 32.00 0.0M
2025-05-16 33.00 33.25 32.85 32.85 0.0M
2025-05-15 34.20 34.20 34.20 34.20 0.0M
2025-05-14 33.90 33.90 33.05 33.40 0.0M
2025-05-13 34.10 34.10 33.40 33.40 0.0M
2025-05-12 33.90 34.00 32.80 34.00 0.0M
2025-05-09 33.50 33.95 33.50 33.95 0.0M
2025-05-08 34.55 34.60 33.65 34.20 0.0M
2025-05-07 34.40 34.40 34.40 34.40 0.0M
2025-05-05 34.40 34.40 34.40 34.40 0.0M
2025-05-02 33.45 33.45 33.45 33.45 0.0M
2025-04-30 33.45 33.45 33.45 33.45 0.0M
2025-04-29 32.90 33.50 32.90 33.50 0.0M
2025-04-28 32.90 32.90 32.90 32.90 0.0M
2025-04-25 32.80 32.90 32.50 32.80 0.0M
2025-04-24 33.00 33.20 31.75 32.80 0.1M
2025-04-23 33.40 33.40 32.30 32.70 0.0M
2025-04-22 33.40 33.40 33.40 33.40 0.0M
2025-04-21 32.80 32.80 32.80 32.80 0.0M
2025-04-18 32.40 32.40 32.40 32.40 0.0M
2025-04-17 32.00 32.20 31.70 32.20 0.0M
2025-04-16 32.60 32.60 32.00 32.10 0.0M
2025-04-15 32.40 32.40 31.75 32.15 0.0M
2025-04-14 31.35 32.60 31.35 31.60 0.0M
2025-04-11 32.30 32.70 32.30 32.70 0.0M
2025-04-10 34.35 34.35 32.10 32.75 0.0M
2025-04-08 31.20 32.70 31.20 32.70 0.0M
2025-04-07 30.45 31.80 30.45 30.70 0.1M
2025-04-02 33.80 33.80 33.80 33.80 0.0M
2025-04-01 34.20 34.20 33.70 33.70 0.0M
2025-03-31 33.65 33.65 33.00 33.05 0.0M
2025-03-28 33.55 33.80 33.45 33.70 0.0M
2025-03-27 33.70 34.20 33.70 34.20 0.0M
2025-03-25 34.20 34.20 34.20 34.20 0.0M
2025-03-24 34.40 34.40 34.10 34.10 0.0M
2025-03-21 34.55 35.10 33.95 34.40 0.0M
2025-03-20 34.80 34.85 34.60 34.60 0.0M
2025-03-19 33.95 34.50 33.95 34.35 0.0M
2025-03-18 33.90 33.95 33.90 33.95 0.0M
2025-03-17 33.80 34.10 33.80 33.90 0.0M
2025-03-14 33.70 33.70 32.95 33.70 0.0M
2025-03-13 34.50 34.50 33.65 33.70 0.0M
2025-03-12 34.20 34.30 34.10 34.15 0.0M
2025-03-11 32.90 34.80 32.70 34.65 0.0M
2025-03-10 33.60 34.65 32.95 33.75 0.1M
2025-03-07 34.65 35.10 34.55 34.65 0.0M
2025-03-06 35.25 35.45 34.60 35.10 0.0M
2025-03-04 34.95 35.40 34.95 35.40 0.0M
2025-03-03 34.95 35.30 34.95 35.30 0.0M
2025-02-27 35.60 35.60 34.95 35.00 0.0M
2025-02-26 35.70 35.70 35.10 35.60 0.0M
2025-02-25 35.40 35.70 35.40 35.70 0.0M
2025-02-24 35.30 35.60 35.30 35.45 0.0M
2025-02-21 35.00 35.50 34.60 35.45 0.0M
2025-02-20 34.75 35.40 34.75 35.10 0.0M
2025-02-19 34.40 34.95 34.40 34.75 0.0M
2025-02-18 34.55 34.55 33.95 34.05 0.0M
2025-02-17 34.60 34.60 34.55 34.60 0.0M
2025-02-14 34.55 34.65 34.50 34.65 0.0M
2025-02-13 33.45 34.30 33.45 34.30 0.0M
2025-02-12 33.90 33.90 33.90 33.90 0.0M
2025-02-11 33.95 33.95 33.60 33.90 0.0M
2025-02-10 33.75 34.60 33.60 33.90 0.0M
2025-02-07 33.80 33.80 33.20 33.70 0.0M
2025-02-06 33.85 33.85 33.80 33.80 0.0M
2025-02-05 33.45 34.25 33.20 33.80 0.0M
2025-02-04 32.45 33.40 32.45 33.40 0.0M
2025-02-03 32.05 33.40 32.00 33.40 0.0M
2025-01-22 33.20 33.80 31.85 33.80 0.0M
2025-01-21 33.75 33.75 32.70 33.15 0.0M
2025-01-20 33.70 33.70 33.55 33.60 0.0M
2025-01-17 32.65 33.50 32.65 33.40 0.0M
2025-01-16 32.60 32.65 32.25 32.65 0.0M
2025-01-15 32.40 32.40 32.40 32.40 0.0M
2025-01-14 32.45 32.50 31.60 32.40 0.0M
2025-01-13 32.05 32.05 31.00 32.00 0.0M
2025-01-10 32.00 32.10 31.90 32.05 0.0M
2025-01-09 32.00 32.25 31.80 31.90 0.0M
2025-01-08 32.00 32.25 31.80 32.25 0.0M
2025-01-07 32.20 32.55 32.10 32.40 0.0M
2025-01-06 32.75 32.75 32.25 32.45 0.0M
2025-01-03 32.20 32.55 32.20 32.35 0.0M
2025-01-02 33.75 33.75 32.30 32.55 0.0M