Ascent Dev

1439
🏛️ taiwan →
29.25
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
2023-12-29 24.20 24.55 24.10 24.20 0.0M
2023-12-28 24.35 24.40 24.15 24.40 0.0M
2023-12-27 24.50 24.50 24.00 24.40 0.0M
2023-12-26 24.60 24.60 24.15 24.55 0.0M
2023-12-25 24.55 24.55 24.15 24.35 0.0M
2023-12-22 24.65 24.65 24.30 24.35 0.0M
2023-12-21 24.25 24.55 24.20 24.40 0.0M
2023-12-20 24.45 24.45 24.15 24.30 0.0M
2023-12-19 24.80 24.80 24.05 24.05 0.2M
2023-12-18 23.85 25.95 23.85 24.80 0.7M
2023-12-15 23.70 23.70 23.30 23.60 0.0M
2023-12-14 23.45 23.45 23.25 23.40 0.0M
2023-12-13 23.20 23.30 23.20 23.25 0.0M
2023-12-12 23.30 23.35 23.20 23.35 0.0M
2023-12-11 23.15 23.50 23.15 23.15 0.0M
2023-12-08 22.90 23.10 22.90 23.10 0.0M
2023-12-07 22.90 22.90 22.90 22.90 0.0M
2023-12-06 22.60 22.90 22.60 22.90 0.0M
2023-12-05 22.60 23.05 22.60 22.75 0.0M
2023-12-04 22.80 23.00 22.80 22.80 0.0M
2023-12-01 22.80 22.80 22.80 22.80 0.0M
2023-11-30 22.90 23.00 22.90 22.95 0.0M
2023-11-29 22.80 22.90 22.80 22.90 0.0M
2023-11-28 23.00 23.00 22.95 22.95 0.0M
2023-11-27 23.00 23.00 23.00 23.00 0.0M
2023-11-24 23.15 23.25 23.00 23.00 0.0M
2023-11-23 23.00 23.00 22.65 22.90 0.0M
2023-11-22 22.50 22.90 22.50 22.90 0.0M
2023-11-21 23.05 23.10 22.75 23.05 0.0M
2023-11-20 22.80 23.05 22.40 23.05 0.0M
2023-11-17 22.80 22.80 22.80 22.80 0.0M
2023-11-16 23.00 23.00 22.95 23.00 0.0M
2023-11-15 22.80 23.00 22.80 23.00 0.0M
2023-11-14 22.30 22.80 22.30 22.80 0.0M
2023-11-13 22.35 22.45 22.30 22.30 0.0M
2023-11-10 22.40 22.40 22.40 22.40 0.0M
2023-11-09 22.05 22.40 22.05 22.40 0.0M
2023-11-08 22.70 22.70 22.70 22.70 0.0M
2023-11-07 22.70 22.80 22.65 22.70 0.0M
2023-11-06 22.65 22.90 22.65 22.65 0.0M
2023-11-03 22.65 22.75 22.65 22.75 0.0M
2023-11-02 22.75 22.80 22.45 22.80 0.0M
2023-11-01 22.70 22.90 22.60 22.75 0.0M
2023-10-31 22.80 22.80 22.65 22.65 0.0M
2023-10-30 22.75 22.75 22.75 22.75 0.0M
2023-10-26 22.70 23.10 22.70 22.85 0.0M
2023-10-25 22.80 22.80 22.75 22.75 0.0M
2023-10-24 22.75 22.75 22.55 22.55 0.0M
2023-10-23 22.75 22.75 22.70 22.70 0.0M
2023-10-20 22.70 23.25 22.65 22.70 0.0M
2023-10-19 23.10 23.10 22.70 22.75 0.0M
2023-10-18 22.80 23.30 22.75 23.15 0.0M
2023-10-17 22.80 22.80 22.75 22.75 0.0M
2023-10-16 22.65 22.75 22.65 22.75 0.0M
2023-10-13 23.05 23.05 22.65 22.65 0.0M
2023-10-12 23.05 23.05 23.05 23.05 0.0M
2023-10-11 22.65 23.00 22.60 22.75 0.0M
2023-10-06 22.90 22.90 22.70 22.70 0.0M
2023-10-05 23.00 23.00 22.80 22.80 0.0M
2023-10-04 22.65 22.70 22.55 22.55 0.0M
2023-10-03 23.00 23.00 22.70 22.70 0.0M
2023-10-02 22.75 23.00 22.75 23.00 0.0M
2023-09-28 22.70 22.70 22.70 22.70 0.0M
2023-09-27 22.90 22.90 22.70 22.70 0.0M
2023-09-26 22.90 22.90 22.85 22.90 0.0M
2023-09-25 23.45 23.90 23.00 23.05 0.1M
2023-09-22 22.70 23.00 22.70 22.70 0.0M
2023-09-21 22.85 22.85 22.75 22.75 0.0M
2023-09-20 22.90 23.20 22.85 22.85 0.0M
2023-09-19 22.95 23.15 22.75 22.90 0.0M
2023-09-15 22.90 23.10 22.90 23.10 0.0M
2023-09-14 22.75 23.05 22.70 22.90 0.0M
2023-09-13 22.75 22.80 22.75 22.80 0.0M
2023-09-12 22.75 22.80 22.70 22.75 0.0M
2023-09-11 22.70 22.80 22.70 22.80 0.0M
2023-09-08 23.00 23.10 22.90 22.90 0.0M
2023-09-07 23.10 23.20 22.60 22.80 0.0M
2023-09-06 23.60 23.85 22.80 22.80 0.1M
2023-09-05 23.80 24.20 23.70 23.90 0.0M
2023-09-04 23.60 23.60 23.45 23.50 0.0M
2023-09-01 23.45 24.15 23.45 23.60 0.1M
2023-08-31 23.80 23.80 23.30 23.30 0.0M
2023-08-30 23.30 23.50 23.30 23.45 0.1M
2023-08-29 22.70 23.50 22.70 23.30 0.0M
2023-08-28 22.80 22.85 22.65 22.70 0.0M
2023-08-25 22.85 23.25 22.75 22.85 0.0M
2023-08-24 23.30 23.30 22.80 22.85 0.0M
2023-08-23 22.60 23.00 22.60 23.00 0.4M
2023-08-22 22.40 22.65 22.40 22.60 0.0M
2023-08-21 22.45 22.50 22.40 22.40 0.0M
2023-08-18 22.45 22.45 22.30 22.40 0.0M
2023-08-17 22.25 22.45 21.90 22.40 0.1M
2023-08-16 22.25 22.25 22.25 22.25 0.0M
2023-08-15 22.50 22.55 22.35 22.35 0.0M
2023-08-14 22.15 22.30 22.10 22.30 0.0M
2023-08-11 22.15 22.20 22.15 22.15 0.0M
2023-08-10 22.50 22.50 22.20 22.20 0.0M
2023-08-09 22.20 22.30 22.20 22.30 0.0M
2023-08-08 22.40 22.40 22.15 22.35 0.0M
2023-08-07 22.55 22.55 22.10 22.40 0.0M
2023-08-04 22.15 22.25 22.15 22.25 0.0M
2023-08-02 22.35 22.40 22.15 22.15 0.0M
2023-08-01 22.60 22.60 22.50 22.50 0.0M
2023-07-31 22.25 22.55 22.25 22.50 0.0M
2023-07-28 22.35 22.45 22.30 22.35 0.0M
2023-07-27 22.35 22.60 22.35 22.50 0.0M
2023-07-26 22.40 22.65 22.20 22.60 0.1M
2023-07-25 22.65 22.65 22.30 22.50 0.1M
2023-07-24 22.65 22.65 22.30 22.35 0.0M
2023-07-21 22.65 22.65 22.40 22.50 0.0M
2023-07-20 22.55 22.65 22.50 22.60 0.0M
2023-07-19 22.60 22.70 22.40 22.60 0.0M
2023-07-18 22.70 22.75 22.30 22.60 0.1M
2023-07-17 22.60 22.65 22.40 22.60 0.0M
2023-07-14 22.25 22.70 22.20 22.70 0.1M
2023-07-13 22.40 22.45 22.20 22.45 0.0M
2023-07-12 22.30 22.45 22.25 22.40 0.0M
2023-07-11 22.20 22.45 22.10 22.35 0.0M
2023-07-10 22.50 22.50 22.15 22.25 0.0M
2023-07-07 22.35 22.35 22.10 22.35 0.0M
2023-07-06 22.35 22.50 22.20 22.40 0.0M
2023-07-05 22.50 22.55 22.40 22.40 0.0M
2023-07-04 22.50 22.55 22.40 22.55 0.0M
2023-07-03 22.45 22.80 22.45 22.50 0.0M
2023-06-30 22.40 22.80 22.40 22.45 0.0M
2023-06-29 22.30 22.75 22.30 22.60 0.0M
2023-06-28 22.25 22.70 22.20 22.40 0.0M
2023-06-27 22.25 22.40 22.15 22.40 0.0M
2023-06-26 22.60 22.60 22.15 22.55 0.0M
2023-06-21 22.10 22.70 22.10 22.60 0.1M
2023-06-20 22.25 22.25 22.00 22.10 0.1M
2023-06-19 22.55 22.55 22.35 22.35 0.0M
2023-06-16 22.50 22.60 22.15 22.25 0.0M
2023-06-15 22.55 22.60 22.00 22.25 0.1M
2023-06-14 22.85 22.85 22.45 22.70 0.1M
2023-06-13 23.00 23.00 22.50 22.80 0.1M
2023-06-12 22.90 23.00 22.60 22.90 0.0M
2023-06-09 22.80 23.00 22.50 22.80 0.0M
2023-06-08 22.60 22.85 22.45 22.60 0.0M
2023-06-07 22.85 22.85 22.60 22.60 0.0M
2023-06-06 22.55 22.65 22.35 22.55 0.0M
2023-06-05 22.95 22.95 22.50 22.60 0.0M
2023-06-02 22.45 22.75 22.45 22.75 0.0M
2023-06-01 22.70 22.70 22.45 22.60 0.0M
2023-05-31 22.40 22.65 22.40 22.65 0.0M
2023-05-30 22.40 22.70 22.35 22.40 0.0M
2023-05-29 22.25 22.55 22.25 22.40 0.0M
2023-05-26 22.90 22.95 22.30 22.45 0.0M
2023-05-25 22.65 22.70 22.55 22.55 0.0M
2023-05-24 22.90 23.20 22.90 23.10 0.0M
2023-05-23 22.95 23.05 22.80 22.95 0.0M
2023-05-22 23.15 23.20 22.90 23.05 0.0M
2023-05-19 22.50 23.50 22.50 23.15 0.1M
2023-05-18 22.40 22.85 22.40 22.50 0.1M
2023-05-17 22.90 22.90 22.30 22.35 0.1M
2023-05-16 22.60 22.60 22.10 22.30 0.1M
2023-05-15 22.00 23.20 22.00 22.30 0.1M
2023-05-12 22.15 22.20 22.00 22.20 0.0M
2023-05-11 22.50 22.70 22.25 22.35 0.1M
2023-05-10 23.10 23.70 22.75 22.80 0.1M
2023-05-09 22.40 23.95 22.20 23.05 0.2M
2023-05-08 22.00 22.30 21.70 22.15 0.0M
2023-05-05 22.00 22.25 21.90 21.90 0.0M
2023-05-04 22.00 22.00 21.75 21.90 0.0M
2023-05-03 22.00 22.20 22.00 22.20 0.0M
2023-05-02 22.10 22.35 21.95 22.00 0.0M
2023-04-28 22.50 22.50 22.15 22.15 0.0M
2023-04-27 22.20 22.30 22.15 22.15 0.0M
2023-04-26 21.95 22.60 21.95 22.20 0.0M
2023-04-25 22.35 22.35 21.60 21.95 0.1M
2023-04-24 22.35 22.35 22.35 22.35 0.0M
2023-04-21 21.95 21.95 21.75 21.90 0.0M
2023-04-20 22.00 22.10 21.95 21.95 0.0M
2023-04-19 22.40 22.40 21.95 22.20 0.1M
2023-04-18 22.10 22.35 21.90 22.05 0.1M
2023-04-17 22.30 22.40 22.00 22.35 0.0M
2023-04-14 22.35 22.50 22.35 22.45 0.0M
2023-04-13 22.30 22.30 21.95 22.05 0.0M
2023-04-12 21.95 22.25 21.85 21.90 0.1M
2023-04-11 22.40 22.40 22.00 22.00 0.1M
2023-04-10 22.85 23.00 22.25 22.40 0.1M
2023-04-07 22.60 23.70 22.20 23.05 0.1M
2023-04-06 22.20 22.65 21.65 22.50 0.1M
2023-03-31 22.55 22.65 22.40 22.60 0.0M
2023-03-30 22.45 22.80 22.45 22.55 0.0M
2023-03-29 22.60 22.60 22.55 22.55 0.0M
2023-03-28 22.80 22.80 22.70 22.70 0.0M
2023-03-27 23.55 23.55 23.00 23.05 0.0M
2023-03-24 23.00 23.95 22.45 23.55 0.0M
2023-03-23 23.20 23.20 23.00 23.00 0.0M
2023-03-22 23.40 23.40 22.90 22.95 0.0M
2023-03-21 23.00 23.40 23.00 23.10 0.0M
2023-03-20 22.60 22.60 22.45 22.60 0.0M
2023-03-17 22.80 22.80 22.40 22.60 0.0M
2023-03-16 22.55 22.70 22.30 22.40 0.1M
2023-03-15 23.40 23.40 22.60 22.75 0.0M
2023-03-14 22.80 23.25 22.80 23.00 0.1M
2023-03-13 23.80 23.85 22.80 22.95 0.3M
2023-03-10 25.40 25.40 23.85 24.40 0.1M
2023-03-09 25.50 25.60 24.95 25.10 0.1M
2023-03-08 25.80 26.00 24.80 25.05 0.3M
2023-03-07 26.30 26.45 25.80 25.90 0.2M
2023-03-06 25.05 26.40 25.00 26.10 0.3M
2023-03-03 26.45 26.85 24.90 24.90 1.1M
2023-03-02 23.15 25.35 23.05 25.35 1.0M
2023-03-01 23.30 23.30 23.00 23.05 0.1M
2023-02-24 23.25 24.05 23.25 23.40 0.0M
2023-02-23 23.45 23.65 23.20 23.40 0.1M
2023-02-22 23.65 23.95 23.30 23.45 0.1M
2023-02-21 23.10 23.90 23.05 23.65 0.1M
2023-02-20 22.65 23.15 22.65 22.90 0.1M
2023-02-17 22.50 22.80 22.45 22.75 0.1M
2023-02-16 22.30 22.60 22.25 22.45 0.1M
2023-02-15 22.25 22.30 22.15 22.20 0.0M
2023-02-14 22.10 22.70 22.00 22.20 0.2M
2023-02-13 22.10 22.40 22.05 22.10 0.1M
2023-02-10 22.40 23.00 22.05 22.05 0.2M
2023-02-09 22.05 22.05 21.90 21.95 0.0M
2023-02-08 22.15 22.20 21.90 21.90 0.0M
2023-02-07 22.05 22.10 21.90 22.00 0.0M
2023-02-06 22.15 22.15 21.85 22.05 0.0M
2023-02-03 22.10 22.20 21.80 22.10 0.1M
2023-02-02 22.10 22.25 21.75 22.10 0.1M
2023-02-01 22.00 22.25 21.80 22.10 0.0M
2023-01-31 22.10 22.20 21.80 21.95 0.0M
2023-01-30 21.90 22.10 21.40 22.10 0.3M
2023-01-17 22.80 22.80 21.90 21.90 0.2M
2023-01-16 23.70 24.50 22.40 22.75 1.5M
2023-01-13 21.90 23.15 21.90 23.15 0.9M
2023-01-12 21.05 21.25 20.80 21.05 0.1M
2023-01-11 20.95 21.10 20.70 21.00 0.1M
2023-01-10 20.90 20.90 20.90 20.90 0.0M
2023-01-09 21.15 21.15 20.85 20.90 0.0M
2023-01-06 21.10 21.30 20.75 21.25 0.0M
2023-01-05 21.10 21.45 21.00 21.30 0.0M
2023-01-04 20.75 21.25 20.75 21.20 0.0M
2023-01-03 20.75 20.90 20.65 20.90 0.0M