Capital Futures

6024
🏛️ taiwan →
48.20
Last Update: 2025-09-26
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
2023-12-29 51.00 51.30 50.70 51.10 0.4M
2023-12-28 50.90 51.00 50.20 50.90 0.4M
2023-12-27 50.60 50.90 50.30 50.90 0.4M
2023-12-26 49.95 50.60 49.75 50.60 0.2M
2023-12-25 49.70 49.85 49.50 49.65 0.1M
2023-12-22 49.95 49.95 49.65 49.70 0.2M
2023-12-21 49.65 50.00 49.40 50.00 0.2M
2023-12-20 49.50 49.80 49.50 49.65 0.2M
2023-12-19 49.80 49.80 49.40 49.45 0.3M
2023-12-18 50.30 50.30 49.55 49.80 0.5M
2023-12-15 50.80 50.90 50.30 50.30 0.3M
2023-12-14 50.40 50.80 50.40 50.80 0.3M
2023-12-13 50.80 51.20 50.10 50.30 0.4M
2023-12-12 51.00 51.40 50.80 50.80 0.4M
2023-12-11 50.90 51.40 50.60 51.30 0.6M
2023-12-08 50.00 51.00 49.90 50.70 1.2M
2023-12-07 49.00 49.60 48.85 49.40 0.2M
2023-12-06 49.00 49.15 49.00 49.15 0.2M
2023-12-05 49.25 49.25 48.70 49.00 0.3M
2023-12-04 48.85 49.35 48.75 49.25 0.4M
2023-12-01 48.90 48.95 48.60 48.75 0.3M
2023-11-30 48.30 48.75 47.90 48.70 0.6M
2023-11-29 47.35 48.10 47.30 48.05 0.8M
2023-11-28 47.30 47.35 47.25 47.35 0.1M
2023-11-27 47.20 47.50 47.20 47.25 0.3M
2023-11-24 47.05 47.30 47.05 47.20 0.2M
2023-11-23 47.10 47.15 47.00 47.05 0.1M
2023-11-22 47.20 47.25 47.00 47.15 0.2M
2023-11-21 47.00 47.30 46.95 47.15 0.3M
2023-11-20 46.85 47.00 46.80 46.95 0.1M
2023-11-17 46.80 46.90 46.65 46.80 0.2M
2023-11-16 46.95 46.95 46.80 46.90 0.1M
2023-11-15 47.00 47.10 46.80 46.90 0.4M
2023-11-14 47.00 47.00 46.80 47.00 0.1M
2023-11-13 47.15 47.15 46.80 46.85 0.2M
2023-11-10 47.40 47.55 46.75 46.80 0.3M
2023-11-09 47.15 47.40 47.00 47.25 0.3M
2023-11-08 47.25 47.45 47.15 47.20 0.3M
2023-11-07 47.00 47.30 46.85 47.20 0.3M
2023-11-06 46.30 47.15 46.30 47.00 0.4M
2023-11-03 46.10 46.55 46.10 46.30 0.2M
2023-11-02 45.80 46.15 45.80 46.05 0.1M
2023-11-01 45.65 45.80 45.50 45.75 0.1M
2023-10-31 45.85 45.90 45.40 45.75 0.2M
2023-10-30 45.80 45.95 45.70 45.95 0.1M
2023-10-27 45.60 46.25 45.60 46.00 0.1M
2023-10-26 45.75 45.75 45.35 45.65 0.1M
2023-10-25 45.75 46.25 45.75 45.95 0.2M
2023-10-24 45.75 46.00 45.40 45.90 0.2M
2023-10-23 46.80 46.80 45.70 45.80 0.4M
2023-10-20 47.30 47.30 46.10 46.80 0.4M
2023-10-19 47.20 47.25 47.00 47.25 0.3M
2023-10-18 47.65 47.85 46.90 46.90 1.3M
2023-10-17 47.60 47.70 47.25 47.45 0.3M
2023-10-16 47.45 47.85 47.25 47.55 0.4M
2023-10-13 46.55 47.75 46.40 47.45 1.1M
2023-10-12 45.90 46.50 45.80 46.50 0.5M
2023-10-11 46.15 46.40 45.50 45.95 0.7M
2023-10-06 45.50 46.25 45.45 46.00 0.5M
2023-10-05 45.35 45.45 45.25 45.40 0.2M
2023-10-04 45.10 45.30 44.80 45.30 0.3M
2023-10-03 45.30 45.30 45.10 45.25 0.1M
2023-10-02 45.35 45.35 45.10 45.30 0.2M
2023-09-28 44.50 45.15 44.50 45.15 0.2M
2023-09-27 44.35 44.55 44.25 44.50 0.1M
2023-09-26 44.45 44.50 44.35 44.45 0.1M
2023-09-25 44.35 44.55 44.30 44.45 0.1M
2023-09-22 44.45 44.45 44.20 44.30 0.2M
2023-09-21 44.80 44.80 44.35 44.50 0.2M
2023-09-20 45.10 45.10 44.80 44.80 0.1M
2023-09-19 45.15 45.20 45.05 45.10 0.1M
2023-09-18 45.10 45.40 45.10 45.20 0.1M
2023-09-15 45.75 45.75 45.00 45.10 0.2M
2023-09-14 45.35 45.45 45.30 45.45 0.2M
2023-09-13 45.90 45.95 45.35 45.35 0.3M
2023-09-12 45.35 45.85 45.25 45.75 0.5M
2023-09-11 45.25 45.35 45.05 45.15 0.2M
2023-09-08 44.85 45.35 44.80 45.20 0.4M
2023-09-07 44.20 45.30 43.90 45.30 0.9M
2023-09-06 44.45 44.60 44.20 44.20 0.1M
2023-09-05 44.70 44.70 44.55 44.55 0.2M
2023-09-04 44.20 44.65 44.20 44.55 0.1M
2023-09-01 44.10 44.45 44.10 44.30 0.1M
2023-08-31 44.00 44.30 44.00 44.10 0.1M
2023-08-30 44.65 44.95 43.95 44.00 0.4M
2023-08-29 44.35 44.75 44.30 44.65 0.3M
2023-08-28 43.95 44.35 43.90 44.25 0.4M
2023-08-25 43.95 44.00 43.80 43.90 0.1M
2023-08-24 43.30 44.10 43.30 44.00 0.3M
2023-08-23 43.00 43.50 42.90 43.50 0.2M
2023-08-22 43.05 43.25 43.00 43.10 0.1M
2023-08-21 43.20 43.30 42.90 43.10 0.1M
2023-08-18 43.15 43.35 43.00 43.15 0.1M
2023-08-17 43.00 43.45 42.70 43.30 0.1M
2023-08-16 42.70 43.25 42.65 43.10 0.1M
2023-08-15 42.90 43.45 42.40 43.10 0.3M
2023-08-14 43.90 43.90 42.80 42.90 0.4M
2023-08-11 43.55 44.20 43.55 43.90 0.2M
2023-08-10 44.25 44.30 43.70 43.70 0.2M
2023-08-09 44.55 44.55 44.35 44.35 0.1M
2023-08-08 44.55 44.80 44.25 44.55 0.4M
2023-08-07 44.10 45.00 44.10 44.50 0.6M
2023-08-04 43.30 44.15 43.15 44.00 0.3M
2023-08-02 43.80 43.80 43.20 43.30 0.3M
2023-08-01 43.70 43.95 43.60 43.70 0.1M
2023-07-31 43.40 44.15 43.25 43.50 0.4M
2023-07-28 43.45 43.45 43.15 43.30 0.1M
2023-07-27 43.15 43.45 43.15 43.40 0.2M
2023-07-26 43.00 43.35 42.80 43.05 0.3M
2023-07-25 42.50 42.90 42.45 42.90 0.3M
2023-07-24 42.65 42.65 42.35 42.55 0.3M
2023-07-21 42.60 42.70 42.40 42.65 0.1M
2023-07-20 42.70 42.90 42.60 42.65 0.1M
2023-07-19 42.85 43.25 42.60 42.60 0.3M
2023-07-18 43.00 43.00 42.75 42.85 0.2M
2023-07-17 42.70 43.15 42.60 43.00 0.4M
2023-07-14 42.55 42.90 42.55 42.70 0.1M
2023-07-13 42.60 42.90 42.60 42.75 0.3M
2023-07-12 42.95 42.95 42.25 42.45 0.2M
2023-07-11 42.75 42.85 42.55 42.65 0.2M
2023-07-10 42.10 42.90 42.00 42.75 0.9M
2023-07-07 42.00 42.00 41.50 41.75 0.3M
2023-07-06 42.20 42.25 42.00 42.05 0.2M
2023-07-05 42.30 42.40 42.20 42.30 0.2M
2023-07-04 41.75 42.35 41.75 42.35 0.4M
2023-07-03 41.60 41.75 41.45 41.75 0.2M
2023-06-30 41.55 41.75 41.50 41.55 0.3M
2023-06-29 41.85 41.90 41.55 41.55 0.5M
2023-06-28 41.95 42.15 41.85 41.90 0.2M
2023-06-27 41.90 42.10 41.70 42.05 0.5M
2023-06-26 42.20 42.25 41.85 41.90 0.7M
2023-06-21 42.30 42.35 42.10 42.20 0.6M
2023-06-20 42.20 42.70 42.10 42.30 1.7M
2023-06-19 45.45 45.45 44.75 44.90 1.8M
2023-06-16 45.50 45.65 45.20 45.40 0.8M
2023-06-15 45.70 46.10 45.35 45.40 0.8M
2023-06-14 45.35 45.80 45.25 45.50 0.5M
2023-06-13 45.75 45.75 45.20 45.35 0.8M
2023-06-12 46.35 46.40 45.80 45.80 0.6M
2023-06-09 45.80 46.30 45.80 46.25 0.5M
2023-06-08 46.15 46.25 45.80 45.85 0.5M
2023-06-07 45.60 46.20 45.60 46.15 0.7M
2023-06-06 45.70 45.80 45.45 45.50 0.3M
2023-06-05 45.20 45.85 45.20 45.60 0.5M
2023-06-02 45.20 45.30 45.05 45.25 0.5M
2023-06-01 44.45 44.80 44.35 44.70 0.2M
2023-05-31 44.70 44.70 44.40 44.45 0.3M
2023-05-30 44.90 45.00 44.60 44.60 0.2M
2023-05-29 44.65 45.00 44.65 44.90 0.4M
2023-05-26 44.00 44.65 44.00 44.50 0.3M
2023-05-25 43.95 44.10 43.95 44.00 0.1M
2023-05-24 44.15 44.25 44.05 44.15 0.2M
2023-05-23 44.15 44.25 44.15 44.25 0.1M
2023-05-22 44.35 44.35 44.10 44.15 0.1M
2023-05-19 44.30 44.35 44.10 44.15 0.2M
2023-05-18 44.20 44.30 43.95 44.15 0.3M
2023-05-17 44.00 44.25 43.85 44.05 0.3M
2023-05-16 43.35 44.00 43.35 43.95 0.3M
2023-05-15 43.25 43.65 43.25 43.35 0.3M
2023-05-12 43.50 43.50 43.00 43.30 0.4M
2023-05-11 44.20 44.20 43.35 43.45 0.6M
2023-05-10 44.30 44.30 44.00 44.15 0.2M
2023-05-09 44.70 44.70 43.90 44.20 0.7M
2023-05-08 44.60 45.05 44.60 44.95 0.6M
2023-05-05 44.50 44.50 44.35 44.50 0.2M
2023-05-04 44.20 44.50 44.05 44.50 0.3M
2023-05-03 43.85 44.35 43.75 44.20 0.3M
2023-05-02 43.50 44.05 43.40 43.85 0.4M
2023-04-28 43.15 43.50 43.15 43.40 0.2M
2023-04-27 43.20 43.35 43.00 43.05 0.2M
2023-04-26 43.15 43.45 42.95 43.15 0.4M
2023-04-25 43.50 43.50 43.10 43.25 0.1M
2023-04-24 43.45 44.00 43.45 43.50 0.1M
2023-04-21 43.40 43.70 43.00 43.45 0.3M
2023-04-20 43.35 43.65 43.20 43.50 0.3M
2023-04-19 44.00 44.00 43.20 43.35 0.7M
2023-04-18 44.25 44.25 43.85 44.00 0.2M
2023-04-17 44.10 44.30 44.05 44.10 0.2M
2023-04-14 43.70 44.25 43.70 44.10 0.4M
2023-04-13 44.00 44.00 43.50 43.70 0.4M
2023-04-12 44.30 44.35 43.90 43.95 0.4M
2023-04-11 44.00 44.65 43.80 44.25 1.2M
2023-04-10 43.60 43.60 43.10 43.20 0.2M
2023-04-07 43.70 44.10 43.40 43.45 0.5M
2023-04-06 42.75 43.65 42.70 43.60 0.6M
2023-03-31 42.30 42.75 42.25 42.70 0.5M
2023-03-30 42.10 42.20 42.00 42.10 0.1M
2023-03-29 41.85 42.15 41.85 42.05 0.2M
2023-03-28 41.85 42.00 41.65 41.85 0.3M
2023-03-27 42.00 42.00 41.85 41.85 0.2M
2023-03-24 42.30 42.35 41.95 42.05 0.3M
2023-03-23 41.85 42.20 41.85 42.10 0.2M
2023-03-22 41.65 42.00 41.55 41.85 0.2M
2023-03-21 41.70 41.70 41.50 41.60 0.1M
2023-03-20 41.60 41.70 41.45 41.65 0.2M
2023-03-17 41.10 41.70 41.10 41.60 0.4M
2023-03-16 41.80 41.80 40.80 40.90 0.7M
2023-03-15 41.00 41.75 41.00 41.60 0.5M
2023-03-14 41.35 41.35 40.85 40.95 1.1M
2023-03-13 39.95 40.05 39.45 39.80 0.5M
2023-03-10 40.55 40.60 40.05 40.40 0.4M
2023-03-09 40.55 40.80 40.55 40.55 0.2M
2023-03-08 40.35 40.75 40.10 40.65 0.4M
2023-03-07 39.55 40.35 39.55 40.30 1.1M
2023-03-06 39.30 39.35 39.20 39.25 0.2M
2023-03-03 39.50 39.50 39.20 39.20 0.3M
2023-03-02 39.35 39.45 39.20 39.35 0.2M
2023-03-01 39.45 39.45 39.10 39.35 0.2M
2023-02-24 39.45 39.45 39.25 39.45 0.1M
2023-02-23 39.05 39.45 39.00 39.40 0.4M
2023-02-22 38.80 39.00 38.60 39.00 0.2M
2023-02-21 38.75 38.95 38.70 38.90 0.1M
2023-02-20 38.65 38.80 38.65 38.70 0.1M
2023-02-17 38.55 38.70 38.55 38.60 0.1M
2023-02-16 38.75 38.75 38.55 38.65 0.1M
2023-02-15 38.80 38.80 38.60 38.60 0.1M
2023-02-14 38.65 38.85 38.65 38.80 0.1M
2023-02-13 38.60 38.80 38.55 38.65 0.1M
2023-02-10 38.85 38.85 38.65 38.70 0.1M
2023-02-09 38.80 39.00 38.80 38.90 0.2M
2023-02-08 38.65 38.90 38.65 38.90 0.3M
2023-02-07 38.60 38.80 38.60 38.65 0.1M
2023-02-06 38.75 38.80 38.60 38.70 0.1M
2023-02-03 38.90 38.90 38.40 38.75 0.2M
2023-02-02 38.75 38.85 38.70 38.80 0.1M
2023-02-01 38.45 38.75 38.45 38.60 0.2M
2023-01-31 38.30 38.50 38.30 38.50 0.1M
2023-01-30 38.50 38.70 38.30 38.30 0.2M
2023-01-17 38.40 38.45 38.30 38.30 0.1M
2023-01-16 38.25 38.50 38.25 38.30 0.1M
2023-01-13 38.55 38.55 38.20 38.25 0.2M
2023-01-12 38.65 38.70 38.50 38.55 0.3M
2023-01-11 38.70 38.85 38.65 38.65 0.2M
2023-01-10 38.50 38.85 38.40 38.60 0.3M
2023-01-09 37.65 38.60 37.45 38.55 0.9M
2023-01-06 37.10 37.10 36.95 37.05 0.1M
2023-01-05 36.90 37.20 36.80 37.10 0.0M
2023-01-04 36.95 36.95 36.65 36.80 0.0M
2023-01-03 36.75 36.80 36.45 36.65 0.1M