Bin Chuan

1569
🏛️ taiwan →
60.00
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
2022-12-30 21.95 22.15 21.80 22.00 0.0M
2022-12-29 21.80 21.90 21.60 21.80 0.0M
2022-12-28 22.20 22.20 21.90 22.00 0.0M
2022-12-27 22.30 22.40 22.15 22.25 0.0M
2022-12-26 22.30 22.30 22.20 22.25 0.0M
2022-12-23 22.15 22.25 21.90 22.15 0.0M
2022-12-22 22.60 22.60 22.30 22.30 0.0M
2022-12-21 22.30 22.40 22.15 22.20 0.0M
2022-12-20 22.95 23.00 22.25 22.25 0.0M
2022-12-19 23.05 23.25 22.80 22.95 0.0M
2022-12-16 23.05 23.15 22.95 23.05 0.0M
2022-12-15 23.40 23.50 23.20 23.25 0.0M
2022-12-14 23.15 23.55 23.10 23.50 0.0M
2022-12-13 23.25 23.30 23.05 23.10 0.0M
2022-12-12 23.15 23.25 22.90 23.25 0.0M
2022-12-09 23.25 23.30 23.15 23.30 0.0M
2022-12-08 23.10 23.35 23.05 23.20 0.0M
2022-12-07 23.60 23.75 23.10 23.10 0.0M
2022-12-06 24.15 24.20 23.70 23.70 0.0M
2022-12-05 24.20 24.40 24.10 24.25 0.0M
2022-12-02 23.80 24.15 23.80 24.15 0.0M
2022-12-01 23.80 24.15 23.70 23.85 0.0M
2022-11-30 23.20 23.65 23.20 23.50 0.0M
2022-11-29 23.05 23.35 22.95 23.25 0.0M
2022-11-28 22.90 23.20 22.80 23.10 0.0M
2022-11-25 23.40 23.45 23.20 23.20 0.0M
2022-11-24 23.40 23.45 23.25 23.40 0.0M
2022-11-23 23.40 23.40 23.20 23.30 0.0M
2022-11-22 23.30 23.30 23.10 23.15 0.0M
2022-11-21 23.50 23.50 23.30 23.35 0.0M
2022-11-18 23.70 23.80 23.25 23.35 0.0M
2022-11-17 23.45 23.75 23.40 23.70 0.0M
2022-11-16 23.40 23.55 23.20 23.40 0.0M
2022-11-15 23.20 23.45 23.15 23.35 0.0M
2022-11-14 23.10 23.55 23.10 23.25 0.0M
2022-11-11 23.50 23.55 22.75 22.80 0.0M
2022-11-10 22.90 22.90 22.55 22.70 0.0M
2022-11-09 22.80 23.05 22.65 22.95 0.0M
2022-11-08 22.50 22.85 22.50 22.50 0.0M
2022-11-07 22.90 22.95 22.65 22.70 0.0M
2022-11-04 22.30 22.70 22.05 22.70 0.0M
2022-11-03 21.95 22.50 21.85 22.45 0.0M
2022-11-02 22.20 22.55 22.00 22.20 0.0M
2022-11-01 21.65 22.25 21.65 22.25 0.0M
2022-10-31 21.50 21.80 21.45 21.65 0.0M
2022-10-28 21.50 21.65 21.00 21.25 0.0M
2022-10-27 21.00 21.65 21.00 21.55 0.0M
2022-10-26 21.25 21.40 21.00 21.00 0.0M
2022-10-25 21.90 21.90 21.10 21.20 0.0M
2022-10-24 22.20 22.40 21.80 21.85 0.0M
2022-10-21 22.20 22.20 21.90 21.95 0.0M
2022-10-20 22.40 22.40 21.90 22.15 0.0M
2022-10-19 22.70 22.90 22.55 22.55 0.0M
2022-10-18 22.90 23.00 22.55 22.60 0.0M
2022-10-17 22.40 22.80 22.10 22.80 0.0M
2022-10-14 23.00 23.20 22.85 23.00 0.0M
2022-10-13 23.60 24.00 22.20 22.35 0.0M
2022-10-12 24.00 24.15 23.60 23.70 0.0M
2022-10-11 25.10 25.10 23.90 24.00 0.0M
2022-10-07 25.50 25.95 25.45 25.60 0.0M
2022-10-06 25.70 27.00 25.55 25.95 0.0M
2022-10-05 24.80 25.80 24.80 24.90 0.0M
2022-10-04 23.70 24.55 23.60 24.50 0.0M
2022-10-03 23.25 23.80 23.25 23.35 0.0M
2022-09-30 23.20 23.85 23.00 23.80 0.0M
2022-09-29 23.85 24.10 23.60 23.75 0.0M
2022-09-28 25.00 25.10 23.35 23.50 0.0M
2022-09-27 24.55 25.00 24.20 24.90 0.0M
2022-09-26 25.50 25.50 24.40 24.40 0.0M
2022-09-23 26.50 26.50 25.90 25.90 0.0M
2022-09-22 26.10 26.75 25.75 26.30 0.0M
2022-09-21 27.00 27.35 26.30 26.30 0.0M
2022-09-20 26.35 27.00 26.30 26.85 0.0M
2022-09-19 26.40 26.65 26.10 26.10 0.0M
2022-09-16 25.20 26.85 25.20 26.35 0.0M
2022-09-15 25.10 25.65 25.05 25.50 0.0M
2022-09-14 24.75 25.20 24.50 25.15 0.0M
2022-09-13 25.00 25.35 24.90 25.15 0.0M
2022-09-12 24.75 25.05 24.70 24.95 0.0M
2022-09-08 25.00 25.00 24.20 24.65 0.0M
2022-09-07 25.50 25.70 25.10 25.50 0.0M
2022-09-06 26.35 26.40 25.70 25.75 0.0M
2022-09-05 26.60 26.60 25.95 26.00 0.0M
2022-09-02 27.35 27.40 26.20 26.60 0.0M
2022-09-01 27.50 27.50 27.10 27.25 0.0M
2022-08-31 27.45 27.85 27.45 27.65 0.0M
2022-08-30 27.60 27.75 27.40 27.55 0.0M
2022-08-29 27.35 27.50 26.95 27.40 0.0M
2022-08-26 27.85 28.40 27.80 27.95 0.0M
2022-08-25 27.65 27.75 27.45 27.65 0.0M
2022-08-24 28.00 28.00 27.20 27.45 0.0M
2022-08-23 27.30 27.90 27.15 27.80 0.0M
2022-08-22 27.05 27.65 27.05 27.40 0.0M
2022-08-19 27.60 27.60 27.10 27.20 0.0M
2022-08-18 27.15 27.45 27.15 27.40 0.0M
2022-08-17 27.20 27.20 26.60 27.15 0.0M
2022-08-16 26.85 27.20 26.80 26.90 0.0M
2022-08-15 26.55 27.00 26.45 26.85 0.0M
2022-08-12 26.50 26.70 26.10 26.30 0.0M
2022-08-11 26.35 26.70 25.75 26.50 0.0M
2022-08-10 27.60 27.80 27.15 27.40 0.0M
2022-08-09 26.80 27.90 26.60 27.55 0.0M
2022-08-08 25.75 27.25 25.50 27.00 0.0M
2022-08-05 25.35 25.75 25.00 25.65 0.0M
2022-08-04 25.35 25.35 24.50 24.95 0.0M
2022-08-03 25.30 25.40 24.90 25.05 0.0M
2022-08-02 25.70 25.70 25.25 25.30 0.0M
2022-08-01 25.80 25.95 25.60 25.75 0.0M
2022-07-29 25.75 25.80 25.60 25.70 0.0M
2022-07-28 25.85 25.95 25.60 25.60 0.0M
2022-07-27 25.40 25.65 25.20 25.65 0.0M
2022-07-26 25.75 25.80 25.20 25.35 0.0M
2022-07-25 25.70 25.80 25.35 25.75 0.0M
2022-07-22 25.75 25.80 25.45 25.50 0.0M
2022-07-21 25.70 25.70 25.25 25.50 0.0M
2022-07-20 25.80 25.85 25.40 25.40 0.0M
2022-07-19 25.20 25.70 25.20 25.60 0.0M
2022-07-18 25.40 25.60 25.30 25.30 0.0M
2022-07-15 24.85 25.40 24.80 25.35 0.0M
2022-07-14 24.30 24.90 24.30 24.75 0.0M
2022-07-13 24.35 24.85 24.35 24.75 0.0M
2022-07-12 24.60 24.60 24.10 24.10 0.0M
2022-07-11 24.70 24.90 24.50 24.75 0.0M
2022-07-08 24.40 25.40 24.40 24.70 0.0M
2022-07-07 23.15 23.80 22.85 23.80 0.0M
2022-07-06 23.65 23.80 22.95 22.95 0.0M
2022-07-05 23.50 23.75 23.05 23.75 0.0M
2022-07-04 23.30 23.50 22.90 23.20 0.0M
2022-07-01 24.00 24.15 23.10 23.15 0.0M
2022-06-30 25.00 25.05 24.20 24.20 0.0M
2022-06-29 25.05 25.30 24.90 25.25 0.0M
2022-06-28 25.70 25.70 25.15 25.25 0.0M
2022-06-27 25.55 25.75 25.40 25.65 0.0M
2022-06-24 25.05 25.40 25.00 25.05 0.0M
2022-06-23 25.40 25.60 24.80 25.05 0.0M
2022-06-22 26.25 26.25 25.15 25.30 0.0M
2022-06-21 25.85 26.30 25.80 26.25 0.0M
2022-06-20 26.70 27.00 25.80 25.80 0.0M
2022-06-17 26.10 26.70 26.00 26.70 0.0M
2022-06-16 27.40 27.45 26.50 26.50 0.0M
2022-06-15 27.35 27.55 27.10 27.20 0.0M
2022-06-14 27.20 27.45 26.60 27.40 0.0M
2022-06-13 27.70 27.75 27.35 27.45 0.0M
2022-06-10 28.40 28.40 28.05 28.15 0.0M
2022-06-09 28.45 28.95 28.35 28.45 0.0M
2022-06-08 28.00 28.75 27.75 28.50 0.0M
2022-06-07 27.90 28.00 27.65 27.80 0.0M
2022-06-06 28.40 28.40 27.65 27.75 0.0M
2022-06-02 28.40 28.85 28.30 28.30 0.0M
2022-06-01 28.15 28.50 27.90 28.20 0.0M
2022-05-31 28.65 28.65 27.85 27.95 0.0M
2022-05-30 28.35 28.55 28.10 28.40 0.0M
2022-05-27 28.10 28.10 27.80 27.85 0.0M
2022-05-26 28.55 28.55 27.70 27.75 0.0M
2022-05-25 27.70 28.65 27.45 28.25 0.0M
2022-05-24 28.05 28.20 27.30 27.35 0.0M
2022-05-23 27.30 28.30 27.30 27.70 0.0M
2022-05-20 28.05 28.10 27.40 27.55 0.0M
2022-05-19 26.30 27.95 26.20 27.95 0.0M
2022-05-18 27.00 27.20 26.65 26.95 0.0M
2022-05-17 25.65 26.95 25.65 26.60 0.0M
2022-05-16 26.55 26.55 25.40 25.55 0.0M
2022-05-13 25.85 26.10 25.60 25.90 0.0M
2022-05-12 27.00 27.50 25.40 25.80 0.0M
2022-05-11 25.60 26.90 25.50 26.90 0.0M
2022-05-10 25.00 26.25 24.85 26.10 0.0M
2022-05-09 25.50 26.00 24.70 25.10 0.0M
2022-05-06 26.00 26.95 25.60 26.80 0.0M
2022-05-05 26.80 27.20 26.55 26.55 0.0M
2022-05-04 26.50 26.70 26.20 26.25 0.0M
2022-05-03 26.35 26.35 25.95 26.25 0.0M
2022-04-29 26.30 26.60 26.05 26.10 0.0M
2022-04-28 25.85 26.40 25.80 26.05 0.0M
2022-04-27 24.90 25.90 24.60 25.60 0.0M
2022-04-25 26.35 26.35 25.05 25.15 0.0M
2022-04-22 26.75 27.20 26.60 26.65 0.0M
2022-04-21 26.90 27.10 26.50 27.00 0.0M
2022-04-20 26.65 26.70 26.00 26.40 0.0M
2022-04-19 26.90 27.25 26.40 26.40 0.0M
2022-04-18 26.50 26.80 26.10 26.70 0.0M
2022-04-15 28.20 28.20 26.20 26.55 0.0M
2022-04-14 29.00 29.40 28.20 28.30 0.0M
2022-04-13 29.50 30.00 28.30 28.85 0.0M
2022-04-12 28.25 29.75 27.35 28.75 0.0M
2022-04-11 28.80 29.65 28.10 28.10 0.0M
2022-04-08 27.70 27.70 27.15 27.70 0.0M
2022-04-07 26.00 26.00 25.20 25.20 0.0M
2022-04-06 25.70 26.05 25.55 25.85 0.0M
2022-04-01 25.05 25.75 24.80 25.70 0.0M
2022-03-31 25.10 25.20 25.05 25.05 0.0M
2022-03-30 25.50 25.55 24.70 25.05 0.0M
2022-03-29 25.45 25.65 25.25 25.45 0.0M
2022-03-28 25.10 25.75 25.00 25.20 0.0M
2022-03-25 24.50 24.90 24.45 24.80 0.0M
2022-03-24 24.70 24.75 24.30 24.50 0.0M
2022-03-23 24.85 24.90 24.40 24.60 0.0M
2022-03-22 24.00 25.10 24.00 24.60 0.0M
2022-03-21 23.85 24.15 23.85 24.00 0.0M
2022-03-18 23.85 23.85 23.20 23.85 0.0M
2022-03-17 23.35 24.15 22.95 24.00 0.0M
2022-03-16 23.40 23.45 23.00 23.05 0.0M
2022-03-15 23.60 23.60 23.10 23.10 0.0M
2022-03-14 23.55 23.75 23.50 23.60 0.0M
2022-03-11 23.25 23.55 23.20 23.40 0.0M
2022-03-10 22.95 23.45 22.95 23.35 0.0M
2022-03-09 22.50 22.70 22.40 22.70 0.0M
2022-03-08 22.60 22.70 22.00 22.50 0.0M
2022-03-07 22.80 22.80 22.60 22.60 0.0M
2022-03-04 22.80 23.15 22.60 22.95 0.0M
2022-03-03 22.75 22.90 22.75 22.80 0.0M
2022-03-02 22.90 23.00 22.65 22.65 0.0M
2022-03-01 22.50 23.25 22.50 22.95 0.0M
2022-02-25 22.75 22.80 22.35 22.50 0.0M
2022-02-24 22.75 23.05 22.45 22.45 0.0M
2022-02-23 22.90 23.00 22.75 22.95 0.0M
2022-02-22 23.20 23.20 22.75 22.85 0.0M
2022-02-21 23.40 23.60 23.35 23.35 0.0M
2022-02-18 23.40 23.65 23.35 23.50 0.0M
2022-02-17 23.35 23.60 23.30 23.50 0.0M
2022-02-16 23.15 23.50 23.10 23.45 0.0M
2022-02-15 22.95 23.00 22.80 22.80 0.0M
2022-02-14 23.00 23.05 22.90 22.95 0.0M
2022-02-11 23.30 23.30 23.10 23.20 0.0M
2022-02-10 23.50 23.50 23.20 23.35 0.0M
2022-02-09 23.50 23.60 23.40 23.45 0.0M
2022-02-08 23.15 23.50 23.10 23.45 0.0M
2022-02-07 22.55 23.00 22.50 22.90 0.0M
2022-01-26 22.50 22.50 22.35 22.50 0.0M
2022-01-25 22.55 22.85 22.50 22.50 0.0M
2022-01-24 22.80 22.80 22.30 22.70 0.0M
2022-01-21 22.90 23.20 22.85 22.90 0.0M
2022-01-20 23.20 23.30 23.00 23.20 0.0M
2022-01-19 23.35 23.35 23.15 23.20 0.0M
2022-01-18 23.40 23.60 23.35 23.35 0.0M
2022-01-17 23.10 23.30 23.10 23.25 0.0M
2022-01-14 23.40 23.40 22.85 23.10 0.0M
2022-01-13 23.70 23.70 23.25 23.25 0.0M
2022-01-12 23.60 23.65 22.95 23.45 0.0M
2022-01-11 24.15 24.15 23.30 23.50 0.0M
2022-01-10 24.30 24.35 23.75 23.95 0.0M
2022-01-07 25.30 25.35 24.65 24.65 0.0M
2022-01-06 25.25 25.30 25.00 25.30 0.0M
2022-01-05 25.30 25.35 25.10 25.30 0.0M
2022-01-04 25.60 25.70 25.25 25.30 0.0M
2022-01-03 25.65 25.65 25.30 25.60 0.0M