Basso

1527
🏛️ taiwan →
32.70
Last Update: 2025-10-03
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
2025-10-03 32.70 32.75 32.55 32.70 0.1M
2025-10-02 32.60 33.35 32.60 32.70 0.2M
2025-10-01 32.60 32.80 32.50 32.60 0.1M
2025-09-30 32.75 32.85 32.55 32.55 0.1M
2025-09-26 33.00 33.00 32.35 32.70 0.2M
2025-09-25 33.00 33.25 33.00 33.00 0.2M
2025-09-24 32.85 33.05 32.75 33.00 0.2M
2025-09-23 32.90 32.95 32.65 32.85 0.2M
2025-09-22 33.25 33.25 32.80 33.05 0.1M
2025-09-19 33.60 33.60 33.20 33.20 0.1M
2025-09-18 33.50 33.90 33.00 33.65 0.5M
2025-09-17 32.80 33.20 32.80 33.05 0.2M
2025-09-16 32.70 32.90 32.55 32.70 0.2M
2025-09-15 32.50 32.90 32.25 32.50 0.1M
2025-09-12 32.80 32.80 32.45 32.50 0.3M
2025-09-11 32.70 32.95 32.60 32.95 0.5M
2025-09-10 33.00 33.00 32.65 32.80 0.2M
2025-09-09 33.10 33.10 32.60 33.00 0.2M
2025-09-08 32.85 33.40 32.85 33.10 0.4M
2025-09-05 32.90 33.20 32.60 33.10 0.3M
2025-09-04 32.60 32.95 32.30 32.95 0.4M
2025-09-03 31.95 33.05 31.75 32.50 0.2M
2025-09-02 31.80 32.20 31.60 31.75 0.1M
2025-09-01 32.60 32.60 31.70 31.80 0.2M
2025-08-29 32.40 32.60 32.25 32.35 0.1M
2025-08-28 32.35 32.40 32.10 32.35 0.3M
2025-08-27 32.15 32.35 32.00 32.15 0.2M
2025-08-26 31.80 32.10 31.70 31.90 0.2M
2025-08-25 32.00 32.70 31.80 31.80 0.4M
2025-08-22 31.55 32.00 31.45 31.85 0.3M
2025-08-21 31.60 31.65 31.40 31.55 0.3M
2025-08-20 31.90 31.90 31.15 31.25 0.5M
2025-08-19 32.30 32.30 31.60 31.80 0.7M
2025-08-18 33.10 33.10 32.15 32.30 0.7M
2025-08-15 33.40 33.40 32.95 33.10 0.3M
2025-08-14 32.55 33.40 32.55 33.40 0.4M
2025-08-13 33.20 33.45 32.65 32.80 0.7M
2025-08-12 33.50 33.50 32.70 33.25 1.0M
2025-08-11 35.30 35.30 34.00 34.05 1.0M
2025-08-08 35.95 35.95 35.50 35.60 0.2M
2025-08-07 36.00 36.10 35.70 35.80 0.2M
2025-08-06 36.20 36.20 35.75 36.05 0.2M
2025-08-05 36.60 36.70 36.00 36.05 0.6M
2025-08-04 36.65 36.65 36.00 36.55 0.8M
2025-08-01 38.45 39.40 38.35 39.25 1.1M
2025-07-31 38.70 38.75 38.40 38.45 0.5M
2025-07-30 38.40 38.45 38.35 38.45 0.2M
2025-07-29 38.30 38.45 38.10 38.35 0.2M
2025-07-28 38.30 38.40 38.00 38.30 0.2M
2025-07-25 38.30 38.30 38.00 38.10 0.1M
2025-07-24 38.35 38.40 38.05 38.15 0.1M
2025-07-23 38.10 38.60 38.05 38.35 0.2M
2025-07-22 38.65 38.70 37.95 38.10 0.3M
2025-07-21 38.05 38.60 38.05 38.30 0.1M
2025-07-18 38.00 38.20 37.95 38.05 0.1M
2025-07-17 37.60 37.90 37.60 37.85 0.1M
2025-07-16 37.15 37.60 37.10 37.40 0.1M
2025-07-15 37.10 37.35 37.00 37.20 0.1M
2025-07-14 37.25 37.25 37.00 37.10 0.0M
2025-07-11 37.05 37.25 37.05 37.25 0.1M
2025-07-10 37.00 37.15 36.85 37.00 0.1M
2025-07-09 37.00 37.00 36.75 36.90 0.1M
2025-07-08 37.10 37.40 36.80 37.00 0.1M
2025-07-07 37.50 37.50 37.00 37.35 0.0M
2025-07-04 38.00 38.00 37.50 37.50 0.1M
2025-07-03 37.50 38.10 37.45 37.90 0.2M
2025-07-02 37.00 37.60 37.00 37.50 0.1M
2025-07-01 37.15 37.20 36.80 36.95 0.1M
2025-06-30 37.30 37.30 36.90 37.00 0.1M
2025-06-27 37.30 37.45 36.85 37.30 0.1M
2025-06-26 37.00 37.50 37.00 37.05 0.1M
2025-06-25 36.50 37.00 36.40 37.00 0.1M
2025-06-24 35.95 36.60 35.95 36.50 0.1M
2025-06-23 36.20 36.20 35.50 35.90 0.2M
2025-06-20 36.85 37.00 36.20 36.20 0.2M
2025-06-19 37.40 37.40 36.85 36.90 0.1M
2025-06-18 37.15 37.65 37.10 37.50 0.1M
2025-06-17 37.00 37.30 36.85 37.20 0.1M
2025-06-16 37.10 37.20 36.65 36.85 0.2M
2025-06-13 37.50 37.55 37.10 37.40 0.2M
2025-06-12 37.70 37.75 37.50 37.70 0.1M
2025-06-11 37.90 37.90 37.65 37.70 0.1M
2025-06-10 37.40 38.05 37.40 37.85 0.3M
2025-06-09 37.80 37.85 37.30 37.45 0.1M
2025-06-06 37.80 37.95 37.70 37.75 0.0M
2025-06-05 38.00 38.30 37.90 37.90 0.0M
2025-06-04 37.65 38.00 37.55 38.00 0.1M
2025-06-03 37.50 37.75 37.45 37.50 0.1M
2025-06-02 37.95 37.95 37.20 37.60 0.2M
2025-05-29 38.30 38.40 37.80 37.90 0.1M
2025-05-28 38.75 38.80 38.20 38.25 0.1M
2025-05-27 39.05 39.30 38.75 38.80 0.2M
2025-05-26 39.00 39.25 38.95 39.00 0.2M
2025-05-23 39.00 39.15 38.80 39.00 0.1M
2025-05-22 38.55 39.00 38.50 39.00 0.1M
2025-05-21 38.55 38.85 38.50 38.75 0.1M
2025-05-20 38.50 38.60 38.15 38.60 0.1M
2025-05-19 38.70 38.70 38.15 38.50 0.1M
2025-05-16 38.60 38.90 38.45 38.60 0.2M
2025-05-15 38.40 38.75 38.30 38.60 0.2M
2025-05-14 38.00 38.70 38.00 38.30 0.2M
2025-05-13 38.25 38.25 37.55 37.85 0.3M
2025-05-12 36.90 37.40 36.90 37.40 0.2M
2025-05-09 36.70 37.10 36.70 36.85 0.1M
2025-05-08 36.45 36.80 36.45 36.70 0.1M
2025-05-07 36.80 36.80 36.30 36.40 0.1M
2025-05-06 35.75 36.90 35.55 36.80 0.2M
2025-05-05 37.45 37.65 35.40 35.75 0.6M
2025-05-02 37.45 37.55 37.20 37.45 0.1M
2025-04-30 37.10 37.65 37.10 37.20 0.1M
2025-04-29 36.95 37.40 36.95 37.35 0.1M
2025-04-28 36.85 37.15 36.70 36.95 0.1M
2025-04-25 36.35 37.00 36.20 37.00 0.1M
2025-04-24 35.60 36.00 35.60 36.00 0.1M
2025-04-23 35.05 35.65 35.05 35.60 0.1M
2025-04-22 35.05 35.05 34.30 34.75 0.1M
2025-04-21 35.90 35.90 35.00 35.05 0.2M
2025-04-18 36.05 36.05 35.80 35.90 0.0M
2025-04-17 35.85 36.00 35.40 35.70 0.2M
2025-04-16 36.25 36.25 35.80 35.85 0.2M
2025-04-15 35.30 36.40 35.30 36.25 0.3M
2025-04-14 35.00 35.65 34.85 34.95 0.6M
2025-04-11 33.95 34.65 33.00 34.60 0.4M
2025-04-10 34.55 34.55 34.00 34.55 0.2M
2025-04-09 33.50 33.60 31.20 31.45 1.0M
2025-04-08 33.20 34.25 33.10 33.40 1.7M
2025-04-07 36.75 36.75 36.75 36.75 0.3M
2025-04-02 40.55 40.85 40.40 40.80 0.1M
2025-04-01 40.20 40.60 40.10 40.55 0.4M
2025-03-31 40.80 40.80 40.00 40.20 0.7M
2025-03-28 41.80 41.80 40.80 41.00 0.6M
2025-03-27 42.00 42.00 41.80 41.85 0.2M
2025-03-26 42.05 42.20 41.95 42.05 0.1M
2025-03-25 42.45 42.45 41.90 42.05 0.2M
2025-03-24 42.60 42.60 42.20 42.20 0.3M
2025-03-21 43.00 43.00 42.55 42.55 0.3M
2025-03-20 42.85 43.10 42.75 42.90 0.1M
2025-03-19 43.00 43.00 42.55 42.65 0.2M
2025-03-18 42.95 43.25 42.80 42.85 0.2M
2025-03-17 42.95 43.20 42.95 42.95 0.2M
2025-03-14 42.60 43.05 41.85 42.95 0.8M
2025-03-13 43.10 43.15 42.55 42.55 0.9M
2025-03-12 43.50 43.50 42.90 43.05 0.4M
2025-03-11 42.75 43.50 42.75 43.50 0.3M
2025-03-10 43.60 44.05 43.60 43.95 0.2M
2025-03-07 43.50 43.75 43.50 43.60 0.1M
2025-03-06 44.40 44.55 43.70 43.70 0.3M
2025-03-05 44.15 44.40 44.00 44.00 0.2M
2025-03-04 43.70 44.15 43.55 44.15 0.3M
2025-03-03 43.95 44.25 43.50 44.00 0.3M
2025-02-27 43.85 44.60 43.85 44.05 0.6M
2025-02-26 43.70 44.10 43.70 43.85 0.2M
2025-02-25 43.10 44.10 43.10 43.75 0.4M
2025-02-24 43.30 43.55 43.30 43.45 0.2M
2025-02-21 43.50 43.65 43.30 43.65 0.3M
2025-02-20 42.85 43.95 42.80 43.50 0.8M
2025-02-19 42.80 43.10 42.70 42.70 0.2M
2025-02-18 42.85 42.85 42.55 42.60 0.2M
2025-02-17 42.95 43.15 42.75 42.80 0.2M
2025-02-14 42.70 43.15 42.65 42.95 0.3M
2025-02-13 42.35 42.75 42.25 42.65 0.2M
2025-02-12 42.75 42.80 42.20 42.35 0.1M
2025-02-11 42.15 43.25 41.90 42.60 0.7M
2025-02-10 42.00 42.15 41.70 42.00 0.1M
2025-02-07 42.00 42.20 41.90 42.00 0.1M
2025-02-06 41.95 42.20 41.80 42.20 0.2M
2025-02-05 41.65 41.95 41.55 41.95 0.1M
2025-02-04 41.55 41.70 41.35 41.45 0.1M
2025-02-03 41.95 41.95 41.25 41.55 0.2M
2025-01-22 41.75 42.15 41.70 41.95 0.4M
2025-01-21 41.80 42.10 41.70 41.70 0.2M
2025-01-20 42.00 42.30 41.70 41.90 0.2M
2025-01-17 42.15 42.35 42.00 42.00 0.1M
2025-01-16 42.40 42.85 42.10 42.10 0.3M
2025-01-15 42.40 42.90 42.15 42.25 0.2M
2025-01-14 40.90 42.60 40.90 42.50 0.6M
2025-01-13 41.05 41.50 40.50 41.00 0.4M
2025-01-10 40.70 41.20 40.70 41.05 0.1M
2025-01-09 41.25 41.25 40.70 40.70 0.3M
2025-01-08 41.35 41.35 40.80 41.20 0.3M
2025-01-07 41.60 41.80 41.30 41.35 0.3M
2025-01-06 41.40 41.80 41.40 41.60 0.2M
2025-01-03 41.95 42.00 41.30 41.35 0.5M
2025-01-02 41.85 42.20 41.70 41.95 0.2M