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
2022-12-30 41.20 41.75 40.60 41.10 0.2M
2022-12-29 40.95 41.70 40.40 41.20 0.2M
2022-12-28 40.35 41.50 39.90 40.85 0.4M
2022-12-27 41.10 41.30 39.50 39.90 0.4M
2022-12-26 42.45 42.95 40.75 40.75 0.7M
2022-12-23 40.35 41.95 40.35 41.50 0.5M
2022-12-22 40.60 41.45 40.25 40.30 0.4M
2022-12-21 39.10 42.20 39.10 39.95 1.3M
2022-12-20 38.90 40.20 37.70 39.10 0.4M
2022-12-19 39.20 39.20 37.85 38.45 0.3M
2022-12-16 39.00 41.90 38.90 39.30 2.3M
2022-12-15 35.55 38.70 35.50 38.70 0.8M
2022-12-14 35.90 36.00 35.05 35.20 0.1M
2022-12-13 36.80 36.95 35.50 35.50 0.2M
2022-12-12 36.95 37.35 36.00 36.80 0.4M
2022-12-09 35.40 36.80 34.80 35.65 0.5M
2022-12-08 34.10 35.40 33.90 35.25 0.2M
2022-12-07 33.80 34.90 33.80 34.00 0.1M
2022-12-06 34.50 35.20 34.00 34.25 0.1M
2022-12-05 34.00 35.65 33.90 34.50 0.3M
2022-12-02 33.50 33.90 33.50 33.60 0.0M
2022-12-01 34.35 34.85 33.40 33.60 0.1M
2022-11-30 33.30 35.55 32.65 33.95 0.4M
2022-11-29 31.40 33.00 31.35 32.45 0.0M
2022-11-28 31.55 32.15 31.50 31.75 0.0M
2022-11-25 32.20 32.20 32.00 32.10 0.0M
2022-11-24 31.75 32.35 31.75 32.20 0.0M
2022-11-23 32.80 32.80 31.80 32.00 0.1M
2022-11-22 32.95 33.15 32.70 32.75 0.1M
2022-11-21 32.75 33.00 32.60 32.75 0.1M
2022-11-18 33.65 33.65 32.30 33.00 0.1M
2022-11-17 33.50 33.80 33.20 33.65 0.0M
2022-11-16 33.60 33.75 33.10 33.40 0.1M
2022-11-15 32.90 34.05 32.90 33.60 0.2M
2022-11-14 32.80 33.45 32.80 32.90 0.1M
2022-11-11 33.50 33.90 32.35 32.80 0.2M
2022-11-10 31.70 34.25 31.15 32.90 0.4M
2022-11-09 30.70 32.00 30.70 31.15 0.9M
2022-11-08 30.75 31.00 30.70 30.70 0.0M
2022-11-07 30.55 31.25 30.55 30.75 0.1M
2022-11-04 30.30 30.30 30.30 30.30 1.5M
2022-11-03 30.35 30.35 30.05 30.15 0.0M
2022-11-02 30.30 30.40 30.20 30.35 0.0M
2022-11-01 30.80 30.80 30.25 30.35 0.0M
2022-10-31 30.30 30.35 30.00 30.30 1.5M
2022-10-28 30.05 30.35 29.90 30.35 0.0M
2022-10-27 30.10 30.45 29.90 30.45 0.0M
2022-10-26 30.05 30.25 29.90 29.95 0.0M
2022-10-25 30.55 30.55 30.20 30.55 0.0M
2022-10-24 31.05 31.05 30.40 30.55 0.1M
2022-10-21 30.60 31.30 30.55 30.55 0.1M
2022-10-20 30.00 30.65 30.00 30.40 0.0M
2022-10-19 30.75 30.75 30.00 30.55 0.1M
2022-10-18 30.05 31.60 30.05 30.85 0.1M
2022-10-17 29.75 29.75 29.75 29.75 0.0M
2022-10-14 30.15 30.15 29.40 29.60 0.0M
2022-10-13 29.60 29.75 29.05 29.35 0.0M
2022-10-12 30.75 30.75 29.50 29.55 0.0M
2022-10-11 29.50 30.90 29.10 30.75 0.0M
2022-10-07 29.90 30.25 29.80 30.00 0.0M
2022-10-06 30.00 30.10 30.00 30.10 0.0M
2022-10-05 30.00 30.05 29.00 29.70 0.0M
2022-10-04 30.00 30.20 30.00 30.05 0.0M
2022-10-03 30.40 30.40 29.90 30.00 0.0M
2022-09-30 29.75 30.45 29.70 30.40 0.0M
2022-09-29 31.00 31.00 29.60 30.00 0.0M
2022-09-28 29.90 29.95 28.95 29.95 0.1M
2022-09-27 29.90 30.85 29.90 30.25 0.0M
2022-09-26 29.55 31.25 29.55 31.05 0.0M
2022-09-23 30.85 31.85 29.05 30.60 0.1M
2022-09-22 31.00 31.00 30.50 30.85 0.0M
2022-09-21 31.95 32.45 30.80 31.35 0.1M
2022-09-20 29.55 30.05 29.20 30.00 0.1M
2022-09-19 30.00 30.00 29.50 29.50 0.0M
2022-09-16 30.20 30.20 29.45 29.80 0.0M
2022-09-15 29.80 30.10 29.65 29.65 0.1M
2022-09-14 30.35 30.35 29.90 30.00 0.0M
2022-09-13 31.00 31.45 30.60 30.60 0.1M
2022-09-12 31.60 32.15 31.05 31.60 0.0M
2022-09-08 31.80 31.85 30.85 31.10 0.0M
2022-09-07 31.30 31.55 31.05 31.20 0.0M
2022-09-06 31.15 32.45 31.15 31.30 0.1M
2022-09-05 31.20 31.40 30.80 31.30 0.0M
2022-09-02 31.30 31.30 31.00 31.20 0.0M
2022-09-01 31.00 31.60 31.00 31.25 0.0M
2022-08-31 31.55 31.60 31.40 31.50 0.0M
2022-08-30 30.85 31.75 30.85 31.55 0.1M
2022-08-29 31.00 31.00 30.80 30.85 0.0M
2022-08-26 31.00 31.40 30.85 31.30 0.0M
2022-08-25 31.50 31.50 30.80 30.85 0.1M
2022-08-24 31.10 31.80 31.00 31.50 0.1M
2022-08-23 29.45 32.20 29.45 31.05 0.3M
2022-08-22 28.75 29.30 28.75 29.30 0.0M
2022-08-19 28.65 29.25 28.65 29.10 0.0M
2022-08-18 28.90 29.00 28.50 28.65 0.0M
2022-08-17 28.55 28.60 28.50 28.60 0.0M
2022-08-16 28.95 28.95 28.65 28.65 0.0M
2022-08-15 28.85 28.95 28.60 28.95 0.0M
2022-08-12 28.75 28.95 28.75 28.85 0.0M
2022-08-11 28.75 29.40 28.75 29.00 0.0M
2022-08-10 28.80 28.85 28.50 28.50 0.0M
2022-08-09 28.85 28.85 28.50 28.85 0.0M
2022-08-08 29.40 29.50 27.95 28.85 0.0M
2022-08-05 28.60 28.85 28.60 28.60 0.0M
2022-08-04 28.35 28.75 28.25 28.55 0.0M
2022-08-03 28.55 28.85 28.40 28.40 0.0M
2022-08-02 28.10 28.25 27.80 28.00 0.0M
2022-08-01 28.10 28.75 28.10 28.20 0.0M
2022-07-29 27.90 28.30 27.90 28.10 0.0M
2022-07-28 27.95 28.05 27.80 27.85 0.0M
2022-07-27 27.90 28.10 27.80 27.85 0.0M
2022-07-26 27.80 27.90 27.70 27.90 0.0M
2022-07-25 27.90 27.90 27.70 27.70 0.0M
2022-07-22 27.25 27.95 27.20 27.75 0.0M
2022-07-21 27.45 27.80 27.40 27.65 0.0M
2022-07-20 27.70 27.95 27.45 27.45 0.0M
2022-07-19 27.50 27.70 27.40 27.70 0.0M
2022-07-18 28.55 28.55 27.50 27.75 0.0M
2022-07-15 27.40 28.00 27.30 27.65 0.0M
2022-07-14 27.55 27.55 27.50 27.50 0.0M
2022-07-13 27.75 27.85 27.50 27.85 0.0M
2022-07-12 27.60 27.85 27.30 27.85 0.0M
2022-07-11 27.90 27.90 27.90 27.90 0.0M
2022-07-08 28.35 28.35 28.05 28.05 0.0M
2022-07-07 27.80 28.00 27.65 27.95 0.0M
2022-07-06 27.60 28.40 27.50 28.40 0.0M
2022-07-05 28.55 28.55 27.90 28.40 0.0M
2022-07-04 28.00 28.70 28.00 28.50 0.0M
2022-07-01 28.15 28.45 27.70 28.00 0.0M
2022-06-30 28.35 28.65 28.30 28.30 0.0M
2022-06-29 29.10 29.10 28.25 28.70 0.0M
2022-06-28 28.75 29.00 28.50 28.75 0.0M
2022-06-27 28.60 28.60 28.35 28.60 0.0M
2022-06-24 28.30 28.60 28.05 28.30 0.0M
2022-06-23 27.85 27.85 27.70 27.70 0.0M
2022-06-22 27.85 27.85 27.65 27.75 0.0M
2022-06-21 27.50 28.00 27.20 27.85 0.0M
2022-06-20 28.40 28.40 27.50 27.50 0.0M
2022-06-17 28.55 28.55 28.40 28.40 0.0M
2022-06-16 29.50 29.55 28.00 28.00 0.0M
2022-06-15 28.50 29.00 28.50 29.00 0.0M
2022-06-14 29.00 29.00 28.35 28.80 0.0M
2022-06-13 28.80 29.20 28.80 28.90 0.0M
2022-06-10 27.90 29.00 27.90 29.00 0.0M
2022-06-09 28.40 28.50 28.40 28.50 0.0M
2022-06-08 28.80 28.80 28.50 28.50 0.0M
2022-06-07 28.95 28.95 28.50 28.85 0.0M
2022-06-06 28.75 28.75 28.30 28.70 0.0M
2022-06-02 28.25 28.80 28.05 28.30 0.0M
2022-06-01 28.70 28.80 28.25 28.25 0.0M
2022-05-31 27.10 28.70 27.10 28.70 0.0M
2022-05-30 27.10 27.10 26.90 27.10 0.0M
2022-05-27 27.00 27.00 27.00 27.00 0.0M
2022-05-26 26.80 27.00 26.55 27.00 0.0M
2022-05-25 26.60 27.15 26.60 27.15 0.0M
2022-05-23 26.55 27.05 26.55 27.05 0.0M
2022-05-20 27.00 27.00 27.00 27.00 0.0M
2022-05-19 26.55 26.55 26.50 26.50 0.0M
2022-05-18 26.55 27.30 26.55 26.95 0.0M
2022-05-17 27.15 27.15 26.55 26.55 0.0M
2022-05-16 27.00 27.00 27.00 27.00 0.0M
2022-05-13 27.00 27.15 27.00 27.15 0.0M
2022-05-12 27.20 27.20 26.50 27.00 0.0M
2022-05-11 27.20 27.20 27.15 27.20 0.0M
2022-05-10 26.30 26.95 26.30 26.80 0.0M
2022-05-09 27.25 27.25 26.40 26.70 0.0M
2022-05-06 26.35 26.90 26.35 26.90 0.0M
2022-05-05 27.65 27.65 27.20 27.20 0.0M
2022-05-04 26.95 27.00 26.50 26.70 0.0M
2022-05-03 26.80 26.80 26.50 26.65 0.0M
2022-04-29 26.90 27.30 26.90 27.25 0.0M
2022-04-28 26.65 27.20 26.65 27.20 0.0M
2022-04-27 27.50 27.50 26.95 27.00 0.0M
2022-04-26 27.90 27.90 27.55 27.65 0.0M
2022-04-25 27.75 28.00 27.70 27.90 0.0M
2022-04-21 28.75 29.00 28.00 28.95 0.0M
2022-04-20 28.75 28.75 28.50 28.75 0.0M
2022-04-19 27.95 29.00 27.50 28.75 0.0M
2022-04-18 28.10 28.10 27.95 27.95 0.0M
2022-04-15 27.85 28.45 27.50 27.80 0.0M
2022-04-14 28.20 28.85 28.15 28.50 0.0M
2022-04-13 28.00 28.60 27.65 28.50 0.0M
2022-04-12 27.85 28.40 27.65 27.85 0.0M
2022-04-11 28.50 28.55 28.00 28.00 0.0M
2022-04-08 28.15 29.50 28.10 28.70 0.0M
2022-04-07 28.50 28.65 28.00 28.55 0.0M
2022-04-06 28.55 28.85 28.50 28.85 0.0M
2022-04-01 28.65 28.75 28.55 28.65 0.0M
2022-03-31 29.00 29.00 28.50 28.85 0.0M
2022-03-30 29.15 29.15 28.75 29.00 0.0M
2022-03-29 29.00 29.30 29.00 29.15 0.0M
2022-03-28 29.20 29.20 28.95 29.05 0.0M
2022-03-25 30.25 30.25 29.50 29.55 0.0M
2022-03-24 29.60 29.70 29.25 29.70 0.1M
2022-03-23 29.70 29.75 29.60 29.70 0.0M
2022-03-22 29.80 29.90 29.40 29.75 0.0M
2022-03-21 29.60 30.00 29.45 29.80 0.0M
2022-03-18 30.25 30.25 29.80 29.80 0.0M
2022-03-17 30.20 30.25 29.95 30.10 0.1M
2022-03-16 31.00 31.00 29.85 30.25 0.0M
2022-03-15 30.75 31.00 29.65 31.00 0.0M
2022-03-14 30.40 30.75 29.80 30.75 0.1M
2022-03-11 30.00 31.00 30.00 30.90 0.0M
2022-03-10 30.35 31.50 30.35 30.40 0.0M
2022-03-09 30.00 30.30 29.80 30.30 0.0M
2022-03-08 29.90 30.20 29.50 30.10 0.0M
2022-03-07 31.80 31.80 29.85 30.05 0.1M
2022-03-04 31.00 31.00 30.60 30.75 0.0M
2022-03-03 30.70 31.50 30.40 30.70 0.0M
2022-03-02 30.65 30.65 30.40 30.50 0.0M
2022-03-01 30.10 30.65 30.10 30.65 0.1M
2022-02-25 30.00 30.10 29.80 30.10 0.0M
2022-02-24 30.25 30.80 29.90 30.00 0.1M
2022-02-23 31.05 31.05 30.50 30.65 0.0M
2022-02-22 31.20 31.20 30.45 30.50 0.0M
2022-02-21 31.15 31.60 30.95 31.25 0.1M
2022-02-18 30.10 31.50 30.10 31.05 0.1M
2022-02-17 29.95 30.80 29.90 30.05 0.1M
2022-02-16 29.95 30.05 29.80 29.80 0.0M
2022-02-15 29.60 30.10 29.60 29.75 0.0M
2022-02-14 29.55 29.85 29.40 29.50 0.0M
2022-02-11 30.00 30.00 29.85 30.00 0.0M
2022-02-10 29.95 30.05 29.80 30.00 0.0M
2022-02-09 29.75 29.95 29.75 29.95 0.4M
2022-02-08 29.80 29.90 29.60 29.80 0.0M
2022-02-07 31.40 31.40 29.60 29.80 0.0M
2022-01-26 29.55 29.90 29.50 29.90 0.0M
2022-01-25 29.20 30.50 29.20 29.80 0.1M
2022-01-24 29.75 29.75 29.30 29.70 0.1M
2022-01-21 30.05 31.00 29.65 29.75 0.1M
2022-01-20 30.10 31.60 29.95 30.55 0.1M
2022-01-19 29.60 29.95 29.35 29.90 0.0M
2022-01-18 29.55 29.95 29.50 29.85 0.0M
2022-01-17 30.00 30.00 29.50 29.90 0.0M
2022-01-14 30.35 30.35 29.15 29.90 0.1M
2022-01-13 30.85 30.85 29.70 30.55 0.1M
2022-01-12 31.20 31.50 30.40 30.85 0.1M
2022-01-11 33.60 33.60 31.50 31.55 0.2M
2022-01-10 33.55 33.65 32.25 33.10 0.1M
2022-01-07 32.40 34.30 32.40 33.85 0.2M
2022-01-06 33.15 33.15 32.30 32.30 0.1M
2022-01-05 33.55 33.70 33.00 33.15 0.0M
2022-01-04 33.50 34.15 33.40 33.60 0.1M
2022-01-03 33.30 34.30 33.05 33.30 0.2M