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
2023-12-29 22.55 22.55 22.05 22.55 0.0M
2023-12-28 22.55 22.55 22.55 22.55 0.0M
2023-12-27 22.55 22.55 22.55 22.55 0.0M
2023-12-26 22.50 22.50 21.80 22.50 0.0M
2023-12-25 22.10 22.10 21.90 22.10 0.0M
2023-12-22 22.55 22.55 21.75 22.50 0.0M
2023-12-21 22.10 22.55 21.85 22.50 0.0M
2023-12-20 21.95 22.05 21.85 22.00 0.0M
2023-12-19 22.00 22.05 21.85 22.00 0.0M
2023-12-18 21.15 21.15 21.15 21.15 0.0M
2023-12-15 21.90 21.90 21.10 21.50 0.0M
2023-12-14 21.80 21.90 21.80 21.90 0.0M
2023-12-12 21.80 21.80 21.20 21.20 0.0M
2023-12-11 22.25 22.25 22.25 22.25 0.0M
2023-12-07 21.85 21.85 21.85 21.85 0.0M
2023-12-05 21.85 22.20 21.85 21.95 0.0M
2023-12-04 21.90 22.60 21.70 22.20 0.0M
2023-12-01 21.10 21.90 21.10 21.90 0.0M
2023-11-30 21.10 21.10 21.10 21.10 0.0M
2023-11-29 20.85 21.20 20.85 21.20 0.0M
2023-11-27 20.90 21.00 20.90 21.00 0.0M
2023-11-23 21.40 21.50 21.40 21.50 0.0M
2023-11-10 21.25 21.25 21.25 21.25 0.0M
2023-11-09 21.10 21.10 21.10 21.10 0.0M
2023-11-08 20.90 21.10 20.90 21.10 0.0M
2023-11-07 20.90 20.90 20.90 20.90 0.0M
2023-11-06 20.20 21.10 20.20 21.10 0.0M
2023-11-03 20.20 20.20 20.20 20.20 0.0M
2023-11-02 21.00 21.00 21.00 21.00 0.0M
2023-10-26 20.70 20.70 20.70 20.70 0.0M
2023-10-25 21.00 21.00 21.00 21.00 0.0M
2023-10-20 20.60 20.60 20.60 20.60 0.0M
2023-10-17 20.70 21.05 20.60 20.70 0.0M
2023-10-12 21.25 21.25 20.95 20.95 0.0M
2023-10-11 21.15 21.15 21.00 21.00 0.0M
2023-10-06 20.45 20.45 20.45 20.45 0.0M
2023-10-05 20.50 21.10 20.50 21.10 0.0M
2023-10-04 20.30 20.95 20.30 20.50 0.0M
2023-10-03 20.35 20.50 20.35 20.50 0.0M
2023-10-02 20.75 21.00 20.70 20.70 0.0M
2023-09-28 20.70 21.00 20.70 21.00 0.0M
2023-09-27 20.75 21.00 20.75 21.00 0.0M
2023-09-26 20.90 21.25 20.90 21.00 0.0M
2023-09-25 21.70 21.70 20.90 21.35 0.0M
2023-09-22 21.70 21.70 21.40 21.40 0.0M
2023-09-21 21.20 21.30 21.20 21.30 0.0M
2023-09-20 21.90 22.00 21.20 21.20 0.0M
2023-09-19 21.35 21.45 21.35 21.40 0.0M
2023-09-18 21.50 21.60 21.30 21.50 0.0M
2023-09-15 22.10 22.10 21.50 21.95 0.0M
2023-09-14 22.35 22.35 21.25 21.90 0.0M
2023-09-12 22.15 22.15 22.05 22.15 0.0M
2023-09-11 21.85 22.15 21.85 22.15 0.0M
2023-09-05 22.10 22.10 22.00 22.00 0.0M
2023-08-30 22.35 22.35 22.35 22.35 0.0M
2023-08-29 22.30 22.50 22.00 22.00 0.0M
2023-08-24 22.40 22.40 22.40 22.40 0.0M
2023-08-23 21.90 21.90 21.90 21.90 0.0M
2023-08-22 22.00 22.50 22.00 22.50 0.0M
2023-08-18 22.45 22.45 22.45 22.45 0.0M
2023-08-16 22.05 22.05 22.05 22.05 0.0M
2023-08-15 22.05 22.20 22.00 22.20 0.0M
2023-08-14 22.75 23.15 22.20 22.30 0.0M
2023-08-11 23.00 23.00 22.75 22.85 0.0M
2023-08-09 23.15 23.30 23.05 23.15 0.0M
2023-08-08 23.60 23.60 23.20 23.45 0.0M
2023-08-04 24.10 24.35 23.75 24.00 0.0M
2023-08-02 24.10 24.10 24.10 24.10 0.0M
2023-07-31 24.20 24.30 24.20 24.20 0.0M
2023-07-27 24.10 24.95 24.10 24.95 0.0M
2023-07-26 24.15 24.30 24.10 24.30 0.0M
2023-07-25 24.40 24.40 24.40 24.40 0.0M
2023-07-24 24.95 24.95 24.95 24.95 0.0M
2023-07-18 24.10 24.10 24.10 24.10 0.0M
2023-07-14 24.25 25.00 24.00 25.00 0.0M
2023-07-13 23.95 23.95 23.90 23.90 0.0M
2023-07-12 24.10 24.10 24.10 24.10 0.0M
2023-07-11 24.10 24.10 24.10 24.10 0.0M
2023-07-10 24.10 25.25 24.10 24.20 0.0M
2023-07-07 24.20 24.35 24.20 24.35 0.0M
2023-07-06 24.25 24.30 24.20 24.30 0.0M
2023-07-04 25.40 25.40 24.30 24.40 0.0M
2023-07-03 23.35 25.35 23.35 25.35 0.0M
2023-06-30 23.30 24.30 23.30 24.30 0.0M
2023-06-28 23.30 23.30 23.00 23.00 0.0M
2023-06-27 22.40 23.15 22.40 23.15 0.0M
2023-06-26 23.00 23.00 23.00 23.00 0.0M
2023-06-21 22.05 22.05 22.05 22.05 0.0M
2023-06-19 23.05 23.05 22.10 22.10 0.0M
2023-06-16 22.40 22.55 22.40 22.55 0.0M
2023-06-15 22.60 22.60 22.10 22.20 0.0M
2023-06-14 22.35 22.45 22.35 22.45 0.0M
2023-06-13 22.45 22.55 22.40 22.45 0.0M
2023-06-12 22.40 22.45 22.40 22.45 0.0M
2023-06-09 22.40 22.45 22.40 22.45 0.0M
2023-06-07 22.30 22.40 22.25 22.25 0.0M
2023-06-06 21.50 21.50 21.45 21.45 0.0M
2023-06-02 22.40 22.40 22.40 22.40 0.0M
2023-06-01 22.00 22.40 21.50 22.40 0.0M
2023-05-31 22.40 22.40 22.40 22.40 0.0M
2023-05-30 22.40 22.40 22.40 22.40 0.0M
2023-05-29 22.05 22.20 22.05 22.20 0.0M
2023-05-25 22.55 22.55 22.20 22.30 0.0M
2023-05-24 22.50 22.50 22.50 22.50 0.0M
2023-05-23 22.45 22.45 22.20 22.20 0.0M
2023-05-22 22.35 22.40 22.20 22.20 0.0M
2023-05-18 22.25 22.25 22.10 22.10 0.0M
2023-05-17 22.25 22.25 22.25 22.25 0.0M
2023-05-16 22.25 22.45 22.10 22.10 0.0M
2023-05-15 22.25 22.25 22.25 22.25 0.0M
2023-05-12 22.20 22.25 21.50 22.25 0.0M
2023-05-10 22.20 22.20 21.50 22.20 0.0M
2023-05-09 22.15 22.50 21.95 22.10 0.0M
2023-05-08 23.10 23.10 22.15 22.45 0.0M
2023-05-05 22.90 23.45 22.80 22.90 0.0M
2023-05-03 23.55 23.55 23.55 23.55 0.0M
2023-05-02 22.90 23.55 22.90 23.55 0.0M
2023-04-28 23.55 23.55 23.55 23.55 0.0M
2023-04-27 23.60 23.60 23.60 23.60 0.0M
2023-04-26 23.50 23.55 23.40 23.55 0.0M
2023-04-25 24.05 24.05 24.05 24.05 0.0M
2023-04-24 23.60 24.05 23.60 24.05 0.0M
2023-04-21 24.75 24.75 23.60 24.10 0.0M
2023-04-20 26.30 26.30 24.20 24.30 0.1M
2023-04-19 26.50 26.70 26.50 26.70 0.1M
2023-04-18 26.70 26.80 26.40 26.75 0.1M
2023-04-17 26.65 26.70 26.15 26.40 0.0M
2023-04-14 26.50 26.50 26.40 26.40 0.0M
2023-04-13 26.50 26.50 26.40 26.40 0.0M
2023-04-12 26.00 26.30 26.00 26.20 0.0M
2023-04-11 26.00 26.10 25.70 25.80 0.1M
2023-04-10 26.50 26.50 25.70 25.70 0.1M
2023-04-07 26.25 26.65 26.00 26.15 0.0M
2023-04-06 25.90 26.35 25.80 26.20 0.0M
2023-03-31 26.80 27.35 26.15 26.35 0.1M
2023-03-30 24.85 26.80 24.85 26.80 0.0M
2023-03-28 26.10 26.10 26.10 26.10 0.0M
2023-03-27 26.10 26.10 26.10 26.10 0.0M
2023-03-23 24.90 26.10 24.90 26.10 0.0M
2023-03-22 26.10 26.10 26.10 26.10 0.0M
2023-03-20 26.00 26.00 25.90 25.90 0.0M
2023-03-17 26.30 26.30 25.60 25.90 0.0M
2023-03-16 26.90 26.90 26.90 26.90 0.0M
2023-03-14 26.90 26.90 26.90 26.90 0.0M
2023-03-13 26.80 26.80 25.90 26.80 0.0M
2023-03-10 26.80 26.80 26.30 26.80 0.0M
2023-03-09 26.70 26.80 26.30 26.70 0.0M
2023-03-08 26.50 26.70 26.50 26.70 0.0M
2023-03-07 26.70 26.70 25.50 26.45 0.0M
2023-03-06 26.50 26.65 26.20 26.65 0.0M
2023-03-03 27.25 27.30 25.95 26.10 0.0M
2023-03-02 27.25 27.25 27.00 27.20 0.0M
2023-03-01 26.60 27.25 26.50 27.25 0.0M
2023-02-24 26.50 26.60 26.30 26.50 0.0M
2023-02-23 26.15 26.50 25.80 26.50 0.1M
2023-02-22 25.50 26.15 25.05 25.75 0.0M
2023-02-21 25.85 25.85 25.35 25.85 0.0M
2023-02-20 24.20 25.80 24.20 25.35 0.0M
2023-02-17 24.90 24.90 23.90 24.20 0.0M
2023-02-16 24.20 24.80 23.90 24.80 0.0M
2023-02-15 24.00 24.10 23.60 24.00 0.0M
2023-02-14 23.10 23.55 23.10 23.55 0.0M
2023-02-13 22.40 22.85 22.20 22.50 0.0M
2023-02-10 21.70 21.70 21.70 21.70 0.0M
2023-02-07 22.40 22.40 22.40 22.40 0.0M
2023-02-03 21.70 22.00 21.70 21.90 0.0M
2023-02-01 21.80 21.80 21.80 21.80 0.0M
2023-01-31 21.35 21.70 21.35 21.35 0.0M
2023-01-30 21.70 21.70 21.35 21.35 0.0M
2023-01-17 21.35 21.35 21.35 21.35 0.0M
2023-01-16 22.00 22.00 22.00 22.00 0.0M
2023-01-13 22.00 22.00 22.00 22.00 0.0M
2023-01-11 21.40 22.00 21.40 22.00 0.0M
2023-01-09 21.60 22.00 21.55 22.00 0.0M
2023-01-06 22.40 22.40 22.40 22.40 0.0M