B’IN Live

6625
🏛️ taiwan →
83.80
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
2021-12-30 33.90 33.90 33.00 33.30 0.1M
2021-12-29 33.35 33.35 33.00 33.35 0.0M
2021-12-28 33.65 33.65 33.00 33.00 0.0M
2021-12-27 34.10 34.10 33.25 33.25 0.0M
2021-12-24 33.50 33.50 33.00 33.25 0.0M
2021-12-23 33.80 33.80 33.00 33.25 0.0M
2021-12-22 33.95 35.45 33.50 33.50 0.2M
2021-12-21 33.25 33.80 33.25 33.55 0.1M
2021-12-20 33.45 33.80 33.00 33.80 0.1M
2021-12-17 34.30 34.50 33.05 33.80 0.1M
2021-12-16 34.70 35.30 34.25 34.30 0.1M
2021-12-15 35.20 35.80 34.50 34.65 0.3M
2021-12-14 35.50 35.55 33.55 34.50 0.3M
2021-12-13 34.95 35.35 33.90 35.35 0.5M
2021-12-10 33.10 35.65 32.95 34.95 0.3M
2021-12-09 34.00 34.10 33.00 33.70 0.1M
2021-12-08 32.30 34.40 32.30 34.00 0.3M
2021-12-07 32.10 32.50 32.00 32.30 0.1M
2021-12-06 33.40 34.20 32.10 32.10 0.2M
2021-12-03 30.40 33.30 30.10 33.10 0.5M
2021-12-02 31.10 31.50 30.05 30.30 0.1M
2021-12-01 31.00 31.55 30.60 31.05 0.1M
2021-11-30 32.00 32.40 31.50 31.60 0.1M
2021-11-29 33.50 33.95 31.60 32.00 0.3M
2021-11-26 33.30 35.20 33.10 33.45 0.6M
2021-11-25 32.65 35.90 32.65 33.30 1.0M
2021-11-24 33.30 33.30 32.05 32.65 0.2M
2021-11-23 34.40 34.55 32.90 33.70 0.4M
2021-11-22 34.10 35.85 33.80 35.35 1.3M
2021-11-19 30.80 32.65 30.80 32.65 0.5M
2021-11-18 27.00 29.70 27.00 29.70 0.2M
2021-11-17 26.50 27.00 26.50 27.00 0.1M
2021-11-16 26.70 26.70 26.30 26.40 0.1M
2021-11-15 26.50 27.10 26.50 26.80 0.1M
2021-11-12 26.90 27.00 26.40 26.45 0.0M
2021-11-11 27.00 27.00 26.45 26.95 0.1M
2021-11-10 27.00 27.10 26.50 27.00 0.0M
2021-11-09 26.80 26.80 26.35 26.40 0.0M
2021-11-08 26.60 26.75 26.40 26.75 0.0M
2021-11-05 26.40 26.50 26.40 26.40 0.0M
2021-11-04 27.00 27.00 26.40 26.40 0.0M
2021-11-03 26.80 26.80 26.45 26.45 0.0M
2021-11-02 27.00 27.00 26.35 26.40 0.0M
2021-11-01 26.80 26.85 26.25 26.55 0.1M
2021-10-29 26.60 27.05 26.60 26.60 0.0M
2021-10-28 26.50 26.75 26.50 26.55 0.0M
2021-10-27 26.45 26.50 26.45 26.50 0.0M
2021-10-26 26.85 26.85 26.45 26.45 0.0M
2021-10-25 26.65 27.05 26.65 26.85 0.0M
2021-10-22 26.50 26.60 26.50 26.60 0.0M
2021-10-21 26.90 26.90 26.60 26.90 0.0M
2021-10-20 26.95 27.55 26.80 27.00 0.0M
2021-10-19 26.55 26.75 26.50 26.75 0.0M
2021-10-18 26.30 26.50 26.00 26.50 0.0M
2021-10-15 26.45 26.45 25.90 25.90 0.0M
2021-10-14 26.05 26.50 25.90 26.10 0.0M
2021-10-13 26.05 26.40 25.80 26.40 0.0M
2021-10-12 26.15 26.15 26.00 26.00 0.0M
2021-10-08 26.95 26.95 26.60 26.60 0.0M
2021-10-07 26.25 26.70 26.25 26.70 0.0M
2021-10-06 26.10 26.65 26.00 26.25 0.0M
2021-10-05 26.00 27.00 26.00 26.70 0.0M
2021-10-04 26.10 26.25 26.00 26.00 0.0M
2021-10-01 26.45 26.50 26.00 26.00 0.0M
2021-09-30 26.55 26.80 26.50 26.50 0.0M
2021-09-29 26.85 27.10 26.45 26.90 0.0M
2021-09-28 26.60 26.90 26.40 26.85 0.0M
2021-09-27 26.95 27.30 26.40 26.45 0.0M
2021-09-24 26.80 26.80 26.60 26.60 0.0M
2021-09-23 26.60 26.80 26.55 26.80 0.0M
2021-09-22 26.25 26.95 26.25 26.90 0.0M
2021-09-17 26.75 26.75 26.55 26.55 0.0M
2021-09-16 26.95 27.25 26.55 26.55 0.0M
2021-09-15 27.00 27.40 26.80 26.80 0.0M
2021-09-14 27.00 27.15 26.80 27.15 0.0M
2021-09-13 27.00 27.00 27.00 27.00 0.0M
2021-09-10 26.70 27.80 26.65 27.80 0.0M
2021-09-09 27.25 27.25 26.70 27.00 0.0M
2021-09-08 26.95 27.25 26.80 27.25 0.0M
2021-09-07 27.10 27.40 26.95 26.95 0.0M
2021-09-06 26.90 27.45 26.90 27.45 0.0M
2021-09-03 27.65 27.65 27.00 27.25 0.0M
2021-09-02 27.00 27.50 26.90 27.25 0.0M
2021-09-01 27.00 27.50 26.95 27.50 0.0M
2021-08-31 27.00 27.00 26.90 27.00 0.0M
2021-08-30 27.20 27.20 27.00 27.00 0.0M
2021-08-27 27.20 27.65 27.20 27.25 0.0M
2021-08-26 27.10 27.70 27.05 27.10 0.0M
2021-08-25 26.80 27.75 26.80 27.75 0.0M
2021-08-24 27.10 27.40 26.80 26.90 0.1M
2021-08-23 27.65 27.65 27.00 27.40 0.1M
2021-08-20 27.10 27.65 27.10 27.65 0.0M
2021-08-19 27.45 27.80 27.35 27.80 0.0M
2021-08-18 27.30 27.90 27.30 27.85 0.0M
2021-08-17 27.75 27.75 27.30 27.30 0.0M
2021-08-16 28.00 28.05 27.75 27.75 0.0M
2021-08-13 28.50 28.80 28.00 28.65 0.0M
2021-08-12 28.30 28.80 28.30 28.80 0.0M
2021-08-11 28.25 28.50 28.00 28.45 0.0M
2021-08-10 28.80 28.80 28.35 28.35 0.0M
2021-08-09 28.55 28.90 28.05 28.80 0.0M
2021-08-06 29.10 29.10 28.75 29.05 0.0M
2021-08-05 29.20 29.20 29.05 29.10 0.0M
2021-08-04 29.20 29.20 29.20 29.20 0.0M
2021-08-03 29.25 29.45 29.05 29.45 0.0M
2021-08-02 29.15 29.25 29.15 29.25 0.0M
2021-07-30 29.85 29.90 29.85 29.90 0.0M
2021-07-29 29.65 29.80 29.10 29.45 0.0M
2021-07-28 29.30 29.85 28.00 29.80 0.0M
2021-07-27 29.50 29.85 29.35 29.85 0.0M
2021-07-26 29.75 29.85 29.75 29.85 0.0M
2021-07-23 28.70 29.95 28.65 29.75 0.0M
2021-07-22 29.10 29.30 28.60 28.90 0.0M
2021-07-21 29.05 29.10 29.05 29.10 0.0M
2021-07-20 28.75 29.25 28.00 29.10 0.0M
2021-07-19 29.35 29.55 29.00 29.00 0.0M
2021-07-16 29.30 29.50 29.05 29.35 0.1M
2021-07-15 30.00 30.00 29.30 29.30 0.0M
2021-07-14 30.00 30.95 29.10 29.90 0.1M
2021-07-13 27.85 30.20 27.60 30.00 0.1M
2021-07-12 27.50 27.90 27.15 27.90 0.0M
2021-07-09 27.55 27.60 27.15 27.50 0.0M
2021-07-08 27.55 27.60 27.05 27.55 0.0M
2021-07-07 27.35 27.50 27.15 27.20 0.0M
2021-07-06 27.35 27.35 27.30 27.30 0.0M
2021-07-05 27.30 27.60 27.30 27.35 0.0M
2021-07-02 27.45 27.60 27.10 27.60 0.0M
2021-07-01 27.60 27.60 27.15 27.45 0.0M
2021-06-30 27.80 27.90 27.70 27.70 0.0M
2021-06-29 27.70 27.95 27.20 27.80 0.0M
2021-06-28 27.45 27.85 27.45 27.85 0.0M
2021-06-25 27.55 27.55 27.40 27.45 0.0M
2021-06-24 27.30 27.50 27.30 27.50 0.0M
2021-06-23 27.00 27.30 27.00 27.30 0.1M
2021-06-22 27.15 27.15 27.00 27.05 0.1M
2021-06-21 27.30 27.50 27.00 27.00 0.1M
2021-06-18 27.00 27.30 26.95 27.30 0.1M
2021-06-17 27.00 27.90 26.90 27.00 0.1M
2021-06-16 27.00 27.15 26.90 27.00 0.3M
2021-06-15 27.00 27.05 27.00 27.00 0.2M
2021-06-11 27.40 27.50 26.90 27.00 0.1M
2021-06-10 27.00 27.90 26.95 27.40 0.1M
2021-06-09 28.50 28.50 26.95 27.00 0.1M
2021-06-08 28.85 28.85 28.00 28.10 0.0M
2021-06-07 29.50 29.50 28.85 28.85 0.0M
2021-06-04 29.35 29.90 28.65 28.80 0.0M
2021-06-03 28.60 29.60 28.60 29.35 0.0M
2021-06-02 28.70 28.70 28.30 28.50 0.0M
2021-06-01 27.95 28.20 27.90 28.00 0.0M
2021-05-31 27.85 28.00 27.80 27.85 0.0M
2021-05-28 27.55 27.85 27.50 27.85 0.0M
2021-05-27 26.90 27.45 26.90 27.45 0.0M
2021-05-26 27.10 27.10 26.90 26.90 0.0M
2021-05-25 27.35 27.70 27.20 27.20 0.0M
2021-05-24 27.85 28.60 27.65 27.65 0.0M
2021-05-21 29.75 29.75 28.00 28.80 0.0M
2021-05-20 27.30 28.25 27.00 28.25 0.0M
2021-05-19 27.90 27.90 27.50 27.60 0.0M
2021-05-18 26.60 27.90 26.50 27.90 0.0M
2021-05-17 26.00 26.75 25.50 26.75 0.1M
2021-05-14 27.80 29.60 27.80 28.20 0.0M
2021-05-13 28.25 28.25 27.50 27.80 0.1M
2021-05-12 29.10 29.85 28.75 28.75 0.1M
2021-05-11 30.90 30.90 30.00 30.00 0.0M
2021-05-10 30.60 30.90 30.60 30.90 0.0M
2021-05-07 30.95 30.95 30.70 30.80 0.0M
2021-05-06 30.95 31.25 30.95 30.95 0.0M
2021-05-05 31.45 31.50 31.25 31.35 0.0M
2021-05-04 31.25 33.45 30.20 32.20 0.1M
2021-05-03 32.80 32.80 31.25 31.25 0.0M
2021-04-29 33.05 33.10 32.80 32.80 0.0M
2021-04-28 33.50 33.50 32.90 33.05 0.0M
2021-04-27 33.40 33.70 33.40 33.70 0.0M
2021-04-26 33.40 33.50 33.00 33.35 0.0M
2021-04-23 33.30 33.95 33.30 33.40 0.0M
2021-04-22 33.35 33.55 33.30 33.30 0.0M
2021-04-21 34.20 34.20 34.15 34.15 0.0M
2021-04-20 34.50 34.55 34.00 34.25 0.0M
2021-04-19 33.60 35.95 33.55 34.50 0.1M
2021-04-16 33.55 33.70 33.45 33.60 0.0M
2021-04-15 33.80 33.80 33.50 33.65 0.0M
2021-04-14 34.95 34.95 33.70 33.80 0.0M
2021-04-13 33.60 34.35 33.60 33.90 0.1M
2021-04-12 33.50 33.80 33.50 33.60 0.0M
2021-04-09 33.40 33.50 33.20 33.20 0.0M
2021-04-08 33.85 33.90 33.40 33.40 0.1M
2021-04-07 34.00 34.05 33.85 34.00 0.0M
2021-04-06 34.05 34.20 33.95 34.20 0.0M
2021-04-01 34.45 34.80 34.20 34.35 0.1M
2021-03-31 34.30 34.45 34.30 34.45 0.0M
2021-03-30 34.20 34.50 34.00 34.00 0.0M
2021-03-29 34.50 34.60 34.00 34.40 0.1M
2021-03-26 34.40 34.55 34.15 34.50 0.0M
2021-03-25 34.80 34.80 34.50 34.75 0.0M
2021-03-24 35.15 35.30 34.50 34.80 0.0M
2021-03-23 36.60 36.85 35.05 35.35 0.1M
2021-03-22 37.00 37.60 36.50 36.50 0.2M
2021-03-19 35.45 36.50 35.45 36.50 0.2M
2021-03-18 35.05 37.05 35.00 35.45 0.3M
2021-03-17 35.00 35.60 34.45 34.75 0.2M
2021-03-16 34.40 34.65 34.10 34.40 0.1M
2021-03-15 33.90 34.50 33.90 34.40 0.1M
2021-03-12 34.10 34.10 33.75 33.90 0.0M
2021-03-11 34.25 34.25 34.00 34.00 0.0M
2021-03-10 34.50 34.70 34.00 34.25 0.1M
2021-03-09 34.05 34.50 34.00 34.45 0.0M
2021-03-08 34.40 34.40 34.00 34.05 0.0M
2021-03-05 33.80 34.30 33.80 34.30 0.0M
2021-03-04 34.00 34.00 33.80 33.80 0.0M
2021-03-03 33.85 34.30 33.85 34.00 0.0M
2021-03-02 33.80 34.00 33.60 33.85 0.1M
2021-02-26 32.55 33.45 32.55 33.25 0.1M
2021-02-25 33.00 33.20 32.50 33.20 0.0M
2021-02-24 32.45 33.45 32.45 32.85 0.0M
2021-02-23 33.05 33.05 32.00 32.00 0.3M
2021-02-22 31.75 34.00 31.75 33.05 0.2M
2021-02-19 28.90 31.90 28.90 31.75 0.1M
2021-02-18 28.10 29.00 28.05 29.00 0.0M
2021-02-17 27.70 28.10 27.70 28.05 0.0M
2021-02-05 27.20 27.60 27.00 27.60 0.0M
2021-02-04 27.45 27.55 27.20 27.20 0.0M
2021-02-03 27.90 27.90 27.50 27.55 0.0M
2021-02-02 28.20 28.35 27.90 27.90 0.0M
2021-02-01 28.35 28.35 27.70 28.25 0.0M
2021-01-29 27.60 27.70 27.55 27.70 0.0M
2021-01-28 27.95 28.00 27.50 27.60 0.0M
2021-01-27 28.15 28.15 27.95 27.95 0.0M
2021-01-26 27.60 28.05 27.30 28.00 0.0M
2021-01-25 28.00 28.00 27.50 27.90 0.0M
2021-01-22 28.50 28.50 28.30 28.30 0.0M
2021-01-21 29.40 29.40 28.70 28.90 0.0M
2021-01-20 29.90 29.90 29.00 29.00 0.0M
2021-01-19 30.05 30.05 29.80 29.90 0.0M
2021-01-18 30.05 30.10 29.90 30.05 0.1M
2021-01-15 31.10 31.10 30.00 30.00 0.1M
2021-01-14 31.15 31.25 31.10 31.25 0.0M
2021-01-13 31.20 31.70 31.05 31.40 0.0M
2021-01-12 31.20 31.70 31.20 31.70 0.0M
2021-01-11 31.85 31.85 31.15 31.70 0.0M
2021-01-08 31.30 32.00 31.15 31.15 0.0M
2021-01-07 31.50 31.50 31.20 31.30 0.0M
2021-01-06 31.95 31.95 31.50 31.50 0.0M
2021-01-05 32.00 32.00 31.80 31.95 0.0M
2021-01-04 32.25 32.25 31.85 32.00 0.0M