Chumpower Machinery

4575
🏛️ taiwan →
21.45
Last Update: 2025-10-02
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
2022-12-30 22.40 22.40 22.40 22.40 0.0M
2022-12-29 22.40 22.40 22.40 22.40 0.0M
2022-12-21 21.85 21.85 21.85 21.85 0.0M
2022-12-20 21.85 21.85 21.85 21.85 0.0M
2022-12-16 21.85 21.85 21.85 21.85 0.0M
2022-12-14 21.85 21.85 21.85 21.85 0.0M
2022-12-13 22.30 22.30 22.30 22.30 0.0M
2022-12-12 22.40 22.45 22.30 22.30 0.0M
2022-12-09 22.40 22.40 22.40 22.40 0.0M
2022-12-07 21.40 21.40 21.40 21.40 0.0M
2022-12-02 22.40 22.40 22.40 22.40 0.0M
2022-12-01 22.10 22.20 22.10 22.20 0.0M
2022-11-30 22.10 22.10 22.10 22.10 0.0M
2022-11-29 22.10 22.10 22.10 22.10 0.0M
2022-11-28 21.60 21.90 21.35 21.50 0.0M
2022-11-24 21.50 21.65 21.35 21.35 0.0M
2022-11-23 21.60 21.75 21.50 21.60 0.0M
2022-11-17 21.60 21.60 21.60 21.60 0.0M
2022-11-16 21.60 21.60 21.60 21.60 0.0M
2022-11-15 21.45 21.60 21.45 21.50 0.0M
2022-11-11 21.50 21.50 21.50 21.50 0.0M
2022-11-10 21.45 21.55 20.65 21.45 0.0M
2022-11-02 21.70 21.70 21.70 21.70 0.0M
2022-10-31 21.80 22.55 21.80 22.55 0.0M
2022-10-27 22.80 22.80 22.80 22.80 0.0M
2022-10-26 21.85 22.80 21.85 22.80 0.0M
2022-10-20 22.85 22.85 22.85 22.85 0.0M
2022-10-19 22.85 22.85 22.85 22.85 0.0M
2022-10-18 21.90 22.00 21.90 21.90 0.0M
2022-10-14 23.00 23.00 23.00 23.00 0.0M
2022-10-13 23.00 23.00 22.90 22.90 0.0M
2022-10-12 23.95 23.95 23.95 23.95 0.0M
2022-10-07 24.05 25.15 24.00 24.10 0.0M
2022-10-04 24.80 24.80 24.80 24.80 0.0M
2022-09-30 24.05 24.80 24.05 24.50 0.0M
2022-09-29 24.20 24.75 24.05 24.75 0.0M
2022-09-28 24.20 24.75 24.20 24.75 0.0M
2022-09-27 24.30 24.30 24.30 24.30 0.0M
2022-09-23 24.70 24.80 24.70 24.70 0.0M
2022-09-22 24.70 25.05 24.70 24.80 0.0M
2022-09-20 25.30 25.30 24.75 24.75 0.0M
2022-09-19 25.35 25.35 24.75 25.20 0.0M
2022-09-16 25.35 25.35 25.00 25.25 0.0M
2022-09-15 25.00 25.00 25.00 25.00 0.0M
2022-09-14 24.90 25.15 24.90 25.00 0.0M
2022-09-12 25.05 25.05 25.05 25.05 0.0M
2022-09-08 24.30 24.50 24.15 24.50 0.1M
2022-09-07 24.00 24.10 23.95 23.95 0.0M
2022-09-05 23.95 23.95 23.95 23.95 0.0M
2022-09-02 23.20 23.20 23.20 23.20 0.0M
2022-09-01 23.20 23.20 23.10 23.10 0.0M
2022-08-31 23.10 23.95 23.10 23.95 0.0M
2022-08-30 23.75 23.85 23.60 23.60 0.0M
2022-08-26 22.75 23.75 22.75 22.75 0.0M
2022-08-25 23.75 23.75 23.75 23.75 0.0M
2022-08-23 22.75 22.75 22.75 22.75 0.0M
2022-08-22 23.20 23.50 23.20 23.50 0.0M
2022-08-19 23.15 23.15 23.05 23.05 0.0M
2022-08-18 23.05 23.15 23.00 23.00 0.0M
2022-08-17 23.10 23.10 23.00 23.00 0.0M
2022-08-16 23.70 23.70 23.60 23.60 0.0M
2022-08-15 23.75 24.20 23.50 23.70 0.0M
2022-08-12 22.70 23.15 22.70 23.15 0.0M
2022-08-11 21.65 22.50 21.65 21.65 0.0M
2022-08-10 20.80 20.85 20.75 20.75 0.0M
2022-08-03 19.90 19.90 19.90 19.90 0.0M
2022-07-29 20.75 20.75 20.75 20.75 0.0M
2022-07-25 20.60 20.75 20.55 20.75 0.0M
2022-07-22 20.70 20.70 20.70 20.70 0.0M
2022-07-20 20.70 20.70 20.70 20.70 0.0M
2022-07-19 20.70 20.70 20.70 20.70 0.0M
2022-07-15 20.65 20.80 20.65 20.80 0.0M
2022-07-14 20.65 20.65 20.65 20.65 0.0M
2022-07-13 21.00 21.50 20.65 20.65 0.0M
2022-07-12 21.60 21.65 20.90 21.60 0.0M
2022-07-11 20.55 21.05 20.50 21.05 0.0M
2022-07-08 20.30 20.50 20.00 20.30 0.0M
2022-07-07 20.30 20.30 19.55 19.55 0.0M
2022-07-05 19.55 19.55 19.55 19.55 0.0M
2022-07-04 19.55 20.30 19.55 20.30 0.0M
2022-07-01 19.55 20.25 19.55 20.25 0.0M
2022-06-30 19.55 19.55 19.55 19.55 0.0M
2022-06-28 20.30 20.30 20.30 20.30 0.0M
2022-06-27 20.25 20.25 20.25 20.25 0.0M
2022-06-24 20.10 20.10 20.10 20.10 0.0M
2022-06-22 19.90 19.90 19.90 19.90 0.0M
2022-06-21 19.90 20.25 19.90 20.25 0.0M
2022-06-20 19.90 20.30 19.90 20.30 0.0M
2022-06-17 20.00 20.30 20.00 20.30 0.0M
2022-06-16 20.10 20.50 20.10 20.40 0.0M
2022-06-15 19.10 20.10 19.10 20.10 0.0M
2022-06-14 20.05 20.05 20.05 20.05 0.0M
2022-06-13 19.10 20.05 19.10 20.05 0.0M
2022-06-09 19.80 19.80 19.80 19.80 0.0M
2022-06-08 20.05 20.05 20.05 20.05 0.0M
2022-06-07 20.05 20.05 20.05 20.05 0.0M
2022-06-06 20.00 20.00 20.00 20.00 0.0M
2022-06-02 19.50 20.00 19.50 20.00 0.0M
2022-05-27 20.00 20.00 20.00 20.00 0.0M
2022-05-26 19.15 20.05 19.15 20.05 0.0M
2022-05-25 19.55 19.55 19.55 19.55 0.0M
2022-05-24 19.70 19.70 19.60 19.70 0.0M
2022-05-20 20.20 20.20 20.15 20.15 0.0M
2022-05-19 20.20 20.20 20.20 20.20 0.0M
2022-05-18 20.00 20.00 20.00 20.00 0.0M
2022-05-13 19.95 19.95 19.95 19.95 0.0M
2022-05-12 20.10 20.10 19.65 20.00 0.0M
2022-05-11 20.05 20.10 19.95 20.05 0.0M
2022-05-09 20.10 20.10 20.05 20.05 0.0M
2022-05-06 21.10 21.10 21.10 21.10 0.0M
2022-05-05 21.10 21.10 21.10 21.10 0.0M
2022-04-27 20.60 20.60 20.60 20.60 0.0M
2022-04-25 20.45 20.60 20.45 20.45 0.0M
2022-04-22 20.45 20.70 20.00 20.60 0.0M
2022-04-21 20.40 20.60 20.10 20.60 0.0M
2022-04-20 21.00 21.00 21.00 21.00 0.0M
2022-04-19 21.00 21.00 21.00 21.00 0.0M
2022-04-18 20.10 20.50 20.10 20.10 0.0M
2022-04-15 20.35 20.90 20.25 20.90 0.0M
2022-04-14 20.40 20.50 20.40 20.40 0.0M
2022-04-11 20.50 20.50 20.40 20.50 0.0M
2022-04-08 20.50 20.50 20.50 20.50 0.0M
2022-04-06 21.00 21.15 20.70 21.00 0.0M
2022-03-30 20.55 20.55 20.55 20.55 0.0M
2022-03-28 20.60 20.60 20.60 20.60 0.0M
2022-03-24 20.80 20.80 20.80 20.80 0.0M
2022-03-23 21.00 21.00 21.00 21.00 0.0M
2022-03-22 21.10 21.40 20.90 21.00 0.0M
2022-03-21 20.80 20.80 20.80 20.80 0.0M
2022-03-17 20.90 20.90 20.90 20.90 0.0M
2022-03-16 20.80 20.90 20.80 20.90 0.0M
2022-03-10 21.60 21.60 21.50 21.50 0.0M
2022-03-07 20.85 21.55 20.85 21.00 0.0M
2022-03-03 20.90 21.00 20.90 21.00 0.0M
2022-03-02 21.30 21.60 21.30 21.60 0.0M
2022-03-01 21.50 21.55 21.50 21.55 0.0M
2022-02-25 20.90 21.20 20.90 21.20 0.0M
2022-02-24 21.55 21.55 20.55 20.55 0.0M
2022-02-22 22.10 22.50 21.55 21.55 0.0M
2022-02-15 21.35 21.60 21.35 21.60 0.0M
2022-02-14 21.60 21.60 21.60 21.60 0.0M
2022-02-10 21.50 21.75 21.45 21.45 0.0M
2022-02-07 21.40 21.40 20.55 21.00 0.0M
2022-01-26 21.45 21.45 20.60 21.40 0.0M
2022-01-25 20.65 21.65 20.65 21.65 0.0M
2022-01-24 21.55 21.55 21.55 21.55 0.0M
2022-01-21 21.60 21.60 20.70 21.60 0.0M
2022-01-20 21.50 21.60 20.75 21.20 0.0M
2022-01-18 22.20 22.45 22.20 22.20 0.0M
2022-01-17 21.60 22.10 21.60 22.10 0.0M
2022-01-14 21.90 22.30 21.70 22.00 0.0M
2022-01-13 21.95 22.50 21.95 22.50 0.0M
2022-01-12 22.80 22.80 22.80 22.80 0.0M
2022-01-10 22.10 22.75 22.00 22.00 0.0M
2022-01-07 22.00 22.05 22.00 22.05 0.0M
2022-01-06 21.85 21.85 21.85 21.85 0.0M
2022-01-05 21.85 22.00 21.85 22.00 0.0M
2022-01-03 21.75 21.95 21.70 21.85 0.0M