Bright Led

3031
🏛️ taiwan →
20.45
Last Update: 2025-10-02
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 15.00 15.10 15.00 15.00 0.0M
2022-12-29 14.80 15.00 14.80 14.95 0.1M
2022-12-28 15.15 15.15 14.90 14.90 0.1M
2022-12-27 15.30 15.30 15.15 15.20 0.1M
2022-12-26 15.20 15.20 15.10 15.20 0.0M
2022-12-23 15.10 15.20 15.00 15.05 0.1M
2022-12-22 15.30 15.45 15.15 15.30 0.1M
2022-12-21 15.30 15.30 15.05 15.15 0.1M
2022-12-20 15.65 15.65 15.10 15.10 0.2M
2022-12-19 15.45 15.65 15.45 15.50 0.1M
2022-12-16 15.80 15.90 15.60 15.60 0.1M
2022-12-15 16.20 16.25 15.95 16.00 0.1M
2022-12-14 15.95 16.45 15.95 16.10 0.3M
2022-12-13 15.95 16.00 15.80 15.90 0.1M
2022-12-12 15.85 16.00 15.65 15.85 0.1M
2022-12-09 16.05 16.05 15.85 15.85 0.1M
2022-12-08 15.50 16.40 15.50 16.05 0.3M
2022-12-07 15.70 15.85 15.50 15.55 0.1M
2022-12-06 16.00 16.10 15.70 15.70 0.1M
2022-12-05 16.15 16.30 16.10 16.10 0.1M
2022-12-02 16.15 16.25 16.05 16.10 0.1M
2022-12-01 16.25 16.25 16.00 16.05 0.2M
2022-11-30 15.80 16.15 15.75 15.95 0.2M
2022-11-29 15.70 15.80 15.55 15.75 0.1M
2022-11-28 15.50 15.80 15.40 15.75 0.1M
2022-11-25 15.95 15.95 15.60 15.65 0.2M
2022-11-24 15.15 15.95 15.05 15.90 0.6M
2022-11-23 15.10 15.10 14.90 15.00 0.1M
2022-11-22 14.95 15.10 14.95 15.00 0.1M
2022-11-21 15.15 15.15 15.00 15.00 0.1M
2022-11-18 15.30 15.30 15.05 15.05 0.1M
2022-11-17 15.10 15.35 15.05 15.25 0.2M
2022-11-16 15.30 15.35 15.00 15.00 0.2M
2022-11-15 15.40 15.50 15.20 15.25 0.1M
2022-11-14 15.40 15.40 15.25 15.30 0.2M
2022-11-11 15.75 15.75 15.25 15.25 0.1M
2022-11-10 15.40 15.50 15.30 15.35 0.0M
2022-11-09 15.60 15.60 15.40 15.40 0.1M
2022-11-08 15.60 15.70 15.40 15.40 0.1M
2022-11-07 15.40 15.60 15.30 15.50 0.2M
2022-11-04 14.70 15.50 14.65 15.50 0.2M
2022-11-03 14.50 14.75 14.50 14.70 0.1M
2022-11-02 14.30 14.85 14.30 14.70 0.2M
2022-11-01 14.20 14.40 14.20 14.35 0.1M
2022-10-31 14.35 14.35 14.20 14.25 0.1M
2022-10-28 14.35 14.35 14.10 14.15 0.2M
2022-10-27 14.30 14.55 14.15 14.35 0.4M
2022-10-26 14.45 14.55 14.30 14.35 0.1M
2022-10-25 14.40 14.40 14.20 14.20 0.1M
2022-10-24 14.20 14.40 14.20 14.25 0.1M
2022-10-21 14.30 14.40 14.05 14.05 0.1M
2022-10-20 14.55 14.55 14.15 14.20 0.1M
2022-10-19 14.50 14.70 14.35 14.35 0.1M
2022-10-18 14.50 14.60 14.35 14.40 0.1M
2022-10-17 14.15 14.40 14.00 14.35 0.1M
2022-10-14 14.10 14.45 14.10 14.40 0.2M
2022-10-13 14.70 14.70 13.80 13.80 0.2M
2022-10-12 14.40 14.60 14.30 14.55 0.1M
2022-10-11 14.60 14.65 14.35 14.40 0.1M
2022-10-07 14.85 14.90 14.70 14.90 0.0M
2022-10-06 15.10 15.10 14.80 14.85 0.1M
2022-10-05 15.05 15.25 14.90 15.00 0.1M
2022-10-04 14.75 14.95 14.65 14.80 0.1M
2022-10-03 14.40 14.65 14.35 14.50 0.1M
2022-09-30 14.40 14.65 14.15 14.60 0.1M
2022-09-29 14.40 14.65 14.35 14.60 0.1M
2022-09-28 15.15 15.15 14.20 14.30 0.2M
2022-09-27 15.25 15.40 14.90 15.20 0.1M
2022-09-26 15.55 15.55 15.00 15.05 0.3M
2022-09-23 16.20 16.25 15.80 15.90 0.1M
2022-09-22 16.10 16.20 15.90 16.15 0.1M
2022-09-21 16.50 16.50 16.25 16.25 0.0M
2022-09-20 16.40 16.60 16.40 16.50 0.1M
2022-09-19 16.50 16.60 16.25 16.25 0.1M
2022-09-16 16.35 16.55 16.35 16.50 0.1M
2022-09-15 16.60 16.85 16.60 16.65 0.1M
2022-09-14 16.50 16.75 16.50 16.70 0.1M
2022-09-13 16.70 16.80 16.50 16.80 0.1M
2022-09-12 16.60 16.75 16.60 16.65 0.1M
2022-09-08 16.65 16.75 16.55 16.55 0.1M
2022-09-07 16.60 16.60 16.45 16.55 0.1M
2022-09-06 16.95 16.95 16.60 16.65 0.1M
2022-09-05 17.20 17.20 16.90 16.95 0.1M
2022-09-02 17.30 17.40 17.20 17.30 0.0M
2022-09-01 17.30 17.50 17.20 17.30 0.1M
2022-08-31 17.20 17.60 17.20 17.60 0.1M
2022-08-30 17.20 17.35 17.20 17.20 0.1M
2022-08-29 17.25 17.25 16.95 17.15 0.1M
2022-08-26 17.60 17.75 17.50 17.55 0.2M
2022-08-25 17.40 17.40 17.25 17.30 0.1M
2022-08-24 17.30 17.45 17.10 17.20 0.1M
2022-08-23 17.10 17.25 17.10 17.20 0.1M
2022-08-22 17.35 17.40 17.15 17.35 0.1M
2022-08-19 17.50 17.60 17.35 17.40 0.3M
2022-08-18 17.20 17.40 17.00 17.40 0.1M
2022-08-17 17.15 17.40 17.15 17.25 0.1M
2022-08-16 17.30 17.50 17.25 17.30 0.2M
2022-08-15 17.75 17.75 17.20 17.30 0.2M
2022-08-12 16.80 17.30 16.80 17.30 0.4M
2022-08-11 16.60 16.75 16.60 16.60 0.1M
2022-08-10 15.95 16.50 15.95 16.50 0.2M
2022-08-09 16.05 16.20 16.00 16.10 0.1M
2022-08-08 16.20 16.30 15.95 16.20 0.1M
2022-08-05 15.75 16.20 15.75 16.05 0.1M
2022-08-04 15.85 16.00 15.40 15.60 0.1M
2022-08-03 16.00 16.05 15.80 15.85 0.1M
2022-08-02 16.25 16.25 15.85 15.90 0.1M
2022-08-01 16.10 16.30 16.10 16.30 0.1M
2022-07-29 16.00 16.10 15.90 16.05 0.1M
2022-07-28 16.50 16.50 15.50 15.80 0.2M
2022-07-27 16.45 16.45 16.05 16.25 0.1M
2022-07-26 16.45 16.90 16.10 16.50 0.2M
2022-07-25 16.50 16.50 16.25 16.30 0.1M
2022-07-22 16.60 16.70 16.40 16.45 0.1M
2022-07-21 16.10 16.35 16.10 16.35 0.1M
2022-07-20 16.15 16.25 15.90 15.90 0.2M
2022-07-19 16.10 16.10 15.80 16.00 0.1M
2022-07-18 15.65 16.00 15.65 15.90 0.1M
2022-07-15 15.50 15.85 15.40 15.60 0.1M
2022-07-14 15.30 15.50 15.15 15.40 0.1M
2022-07-13 15.20 15.40 15.05 15.25 0.3M
2022-07-12 15.35 15.35 14.80 14.85 0.2M
2022-07-11 15.95 15.95 15.55 15.55 0.1M
2022-07-08 15.65 16.00 15.65 15.95 0.2M
2022-07-07 15.20 15.70 15.15 15.50 0.3M
2022-07-06 15.80 15.80 15.15 15.15 0.1M
2022-07-05 15.95 16.35 15.55 15.85 0.2M
2022-07-04 15.45 15.95 15.30 15.60 0.2M
2022-07-01 16.60 17.00 15.50 15.50 0.4M
2022-06-30 17.15 17.15 16.60 16.65 0.2M
2022-06-29 17.35 17.40 17.15 17.25 0.1M
2022-06-28 17.50 17.60 17.30 17.55 0.1M
2022-06-27 17.60 17.75 17.60 17.60 0.1M
2022-06-24 17.20 17.75 17.15 17.30 0.3M
2022-06-23 18.05 18.55 17.90 18.20 0.3M
2022-06-22 18.65 18.65 17.95 18.00 0.2M
2022-06-21 18.25 18.65 18.25 18.65 0.2M
2022-06-20 18.90 18.95 18.05 18.05 0.2M
2022-06-17 19.00 19.00 18.60 18.75 0.2M
2022-06-16 19.85 20.05 19.25 19.25 0.2M
2022-06-15 19.40 19.80 19.40 19.60 0.1M
2022-06-14 19.80 19.80 19.05 19.50 0.3M
2022-06-13 20.20 20.20 19.80 19.80 0.3M
2022-06-10 19.90 20.65 19.65 20.20 1.1M
2022-06-09 19.85 19.85 19.65 19.65 0.1M
2022-06-08 19.75 19.95 19.65 19.65 0.1M
2022-06-07 20.00 20.00 19.70 19.70 0.1M
2022-06-06 19.95 20.00 19.65 19.85 0.2M
2022-06-02 19.75 20.10 19.75 19.95 0.1M
2022-06-01 19.70 20.00 19.65 19.75 0.1M
2022-05-31 19.60 19.95 19.60 19.90 0.2M
2022-05-30 19.70 19.90 19.50 19.60 0.2M
2022-05-27 19.45 19.55 19.35 19.55 0.1M
2022-05-26 19.30 19.50 19.20 19.20 0.1M
2022-05-25 19.15 19.40 19.10 19.30 0.1M
2022-05-24 19.40 19.55 19.00 19.15 0.1M
2022-05-23 19.20 19.45 19.10 19.20 0.1M
2022-05-20 18.80 19.30 18.80 18.85 0.2M
2022-05-19 18.25 18.80 18.20 18.80 0.2M
2022-05-18 18.50 18.90 18.45 18.70 0.2M
2022-05-17 18.15 18.65 18.15 18.55 0.2M
2022-05-16 18.30 18.30 17.85 18.05 0.1M
2022-05-13 17.80 18.30 17.70 17.85 0.2M
2022-05-12 18.55 18.55 17.60 17.60 0.3M
2022-05-11 18.80 18.80 18.45 18.70 0.1M
2022-05-10 18.40 19.00 18.15 18.90 0.1M
2022-05-09 18.75 18.95 18.40 18.65 0.2M
2022-05-06 18.65 19.10 18.65 18.80 0.1M
2022-05-05 19.05 19.45 19.05 19.15 0.2M
2022-05-04 19.00 19.00 18.80 18.85 0.1M
2022-05-03 18.50 18.85 18.50 18.80 0.1M
2022-04-29 18.70 18.95 18.60 18.60 0.1M
2022-04-28 18.50 18.90 18.30 18.55 0.2M
2022-04-27 18.80 18.80 18.00 18.25 0.6M
2022-04-26 19.65 19.65 19.15 19.15 0.2M
2022-04-22 20.10 20.50 20.10 20.15 0.1M
2022-04-21 20.55 20.60 20.40 20.45 0.1M
2022-04-20 20.45 20.50 20.20 20.40 0.1M
2022-04-19 19.70 20.25 19.70 20.25 0.2M
2022-04-18 19.95 20.00 19.55 19.75 0.2M
2022-04-15 20.35 20.35 19.85 19.95 0.6M
2022-04-14 20.55 20.60 20.35 20.40 0.1M
2022-04-13 20.35 20.65 20.20 20.55 0.1M
2022-04-12 20.20 20.50 20.20 20.20 0.1M
2022-04-11 21.20 21.20 20.30 20.35 0.4M
2022-04-08 21.05 21.10 20.95 21.00 0.1M
2022-04-07 21.35 21.60 20.80 20.90 0.3M
2022-04-06 21.50 21.60 21.40 21.50 0.1M
2022-04-01 21.80 21.90 21.55 21.65 0.2M
2022-03-31 22.15 22.15 21.90 21.90 0.1M
2022-03-30 21.90 22.35 21.90 22.05 0.3M
2022-03-29 21.90 22.10 21.80 21.80 0.3M
2022-03-28 21.75 21.80 21.25 21.80 0.2M
2022-03-25 22.00 22.05 21.70 21.90 0.2M
2022-03-24 21.70 21.95 21.60 21.95 0.2M
2022-03-23 21.95 22.10 21.80 21.90 0.2M
2022-03-22 21.60 21.90 21.50 21.90 0.3M
2022-03-21 21.60 21.80 21.45 21.60 0.2M
2022-03-18 21.40 21.45 21.15 21.45 0.3M
2022-03-17 20.80 21.25 20.70 21.20 0.4M
2022-03-16 20.60 20.65 20.15 20.40 0.3M
2022-03-15 21.05 21.10 20.25 20.25 0.4M
2022-03-14 20.90 21.40 20.85 21.05 0.2M
2022-03-11 21.00 21.15 20.75 21.00 0.2M
2022-03-10 21.15 21.45 21.00 21.20 0.3M
2022-03-09 20.40 20.95 20.35 20.80 0.4M
2022-03-08 20.40 21.10 20.15 20.20 0.6M
2022-03-07 21.70 21.90 20.65 20.80 0.9M
2022-03-04 22.50 22.50 22.05 22.05 0.4M
2022-03-03 22.70 22.90 22.50 22.50 0.3M
2022-03-02 22.35 22.65 22.20 22.60 0.3M
2022-03-01 22.25 22.50 22.10 22.50 0.3M
2022-02-25 22.35 22.65 21.60 22.00 0.4M
2022-02-24 22.55 22.60 21.80 22.10 0.7M
2022-02-23 22.50 22.95 22.50 22.85 0.3M
2022-02-22 23.00 23.00 22.20 22.45 0.5M
2022-02-21 22.80 23.05 22.55 23.00 0.3M
2022-02-18 22.70 23.05 22.60 22.90 0.4M
2022-02-17 22.95 23.30 22.80 22.85 0.4M
2022-02-16 23.05 23.30 22.90 22.95 0.3M
2022-02-15 22.80 23.15 22.75 22.75 0.3M
2022-02-14 23.15 23.20 22.80 22.95 0.4M
2022-02-11 23.50 23.85 23.40 23.60 0.4M
2022-02-10 24.00 24.05 23.40 23.50 0.4M
2022-02-09 23.15 23.80 23.15 23.80 0.6M
2022-02-08 22.75 23.20 22.70 23.15 0.4M
2022-02-07 22.10 22.80 22.10 22.75 0.4M
2022-01-26 21.95 22.35 21.95 22.10 0.3M
2022-01-25 22.25 22.80 22.10 22.10 0.6M
2022-01-24 22.95 22.95 22.20 22.70 0.8M
2022-01-21 23.80 23.80 23.10 23.15 0.9M
2022-01-20 24.20 24.20 23.70 24.05 0.5M
2022-01-19 24.05 24.30 24.00 24.05 0.4M
2022-01-18 24.05 24.80 24.05 24.20 0.7M
2022-01-17 23.55 24.20 23.55 24.20 0.5M
2022-01-14 24.60 24.60 23.50 23.55 1.5M
2022-01-13 25.00 25.00 24.50 24.55 0.7M
2022-01-12 24.70 25.35 24.65 24.75 1.3M
2022-01-11 24.80 25.15 24.50 24.65 1.2M
2022-01-10 24.45 24.90 24.20 24.60 0.7M
2022-01-07 25.50 25.50 24.40 24.50 1.7M
2022-01-06 25.05 25.45 25.00 25.20 0.8M
2022-01-05 25.05 25.50 25.00 25.10 0.8M
2022-01-04 25.80 25.85 25.10 25.15 1.2M
2022-01-03 26.00 26.30 25.50 25.55 1.4M