Castles Tech

5258
🏛️ taiwan →
75.70
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 38.33 38.58 37.40 37.65 1.5M
2021-12-29 38.43 39.21 37.89 38.04 1.7M
2021-12-28 39.65 39.85 38.04 38.14 3.3M
2021-12-27 40.29 40.78 38.72 39.51 4.4M
2021-12-24 39.70 42.73 39.36 40.39 16.8M
2021-12-23 39.31 40.39 38.77 39.26 6.0M
2021-12-22 39.02 39.60 38.14 38.92 4.0M
2021-12-21 37.94 38.87 37.31 38.67 5.6M
2021-12-20 40.04 40.68 37.31 37.94 9.8M
2021-12-17 41.56 42.05 38.63 39.21 36.4M
2021-12-16 37.26 39.80 37.06 39.80 9.8M
2021-12-15 33.93 36.18 33.74 36.18 15.3M
2021-12-14 34.71 35.64 32.90 32.90 5.6M
2021-12-13 33.44 34.96 33.44 34.22 4.2M
2021-12-10 33.00 33.69 32.32 33.30 1.1M
2021-12-09 34.13 34.62 32.90 33.10 2.1M
2021-12-08 33.10 34.03 32.71 33.69 1.6M
2021-12-07 33.83 33.88 32.46 32.81 1.3M
2021-12-06 33.44 33.44 32.76 33.15 0.9M
2021-12-03 32.66 34.22 32.56 33.44 2.8M
2021-12-02 33.74 33.93 32.17 32.56 1.8M
2021-12-01 31.78 33.98 31.68 33.74 2.5M
2021-11-30 31.63 32.76 31.63 31.88 0.5M
2021-11-29 30.31 32.17 30.02 31.63 1.1M
2021-11-26 32.95 32.95 31.44 31.58 1.6M
2021-11-25 33.05 33.69 32.76 32.76 0.9M
2021-11-24 33.34 33.93 32.46 33.00 2.1M
2021-11-23 33.93 35.30 32.95 33.20 5.2M
2021-11-22 34.22 34.96 33.69 33.83 3.3M
2021-11-19 33.78 34.57 32.76 34.18 3.5M
2021-11-18 34.08 34.81 33.44 33.49 2.4M
2021-11-17 33.20 34.91 33.20 33.78 6.6M
2021-11-16 32.46 33.34 32.02 32.71 2.2M
2021-11-15 32.42 33.05 31.29 32.46 2.5M
2021-11-12 31.98 33.44 31.63 31.78 4.0M
2021-11-11 31.44 32.86 31.00 32.17 5.7M
2021-11-10 31.68 32.17 29.63 31.68 9.0M
2021-11-09 32.27 32.27 30.41 31.14 6.8M
2021-11-08 35.10 35.40 32.76 32.76 10.1M
2021-11-05 37.06 37.16 35.79 36.38 9.4M
2021-11-04 34.52 37.31 34.37 37.31 19.0M
2021-11-03 33.74 34.96 33.20 33.93 4.3M
2021-11-02 34.91 35.01 32.76 33.54 7.1M
2021-11-01 34.08 36.57 33.64 34.27 13.0M
2021-10-29 33.20 34.91 32.12 34.22 22.7M
2021-10-28 29.48 32.12 29.24 32.12 11.9M
2021-10-27 30.51 30.51 28.85 29.24 5.0M
2021-10-26 31.39 32.61 30.46 30.61 5.8M
2021-10-25 31.73 31.93 30.31 30.95 5.7M
2021-10-22 30.22 32.46 29.14 31.73 18.6M
2021-10-21 27.38 29.82 27.18 29.82 9.0M
2021-10-20 27.72 27.97 27.09 27.14 1.0M
2021-10-19 27.28 27.43 26.79 27.43 0.8M
2021-10-18 27.38 28.16 26.89 27.14 2.2M
2021-10-15 27.18 27.48 26.89 27.23 0.8M
2021-10-14 26.40 27.33 25.28 26.99 1.1M
2021-10-13 27.33 27.33 26.11 26.16 0.7M
2021-10-12 27.09 27.53 26.60 27.09 1.1M
2021-10-08 27.28 27.53 26.65 26.84 0.9M
2021-10-07 26.26 26.99 26.11 26.84 0.9M
2021-10-06 26.30 26.65 25.67 25.72 1.0M
2021-10-05 24.54 26.45 23.86 26.11 1.6M
2021-10-04 25.52 25.91 24.45 24.54 1.4M
2021-10-01 27.09 27.18 25.42 25.42 1.6M
2021-09-30 26.70 27.67 26.70 27.09 1.3M
2021-09-29 26.40 27.67 26.40 26.70 1.3M
2021-09-28 26.55 27.38 26.55 26.99 1.0M
2021-09-27 26.55 27.58 26.30 26.94 1.9M
2021-09-24 27.09 27.38 26.30 26.40 2.0M
2021-09-23 27.82 28.16 26.70 26.79 3.0M
2021-09-22 27.67 28.80 27.28 27.48 3.2M
2021-09-17 29.24 30.61 29.04 29.09 4.5M
2021-09-16 27.72 30.70 27.58 29.78 8.4M
2021-09-15 27.87 28.36 26.79 27.97 5.6M
2021-09-14 29.43 29.43 27.38 27.48 4.8M
2021-09-13 31.14 31.29 28.85 28.90 6.0M
2021-09-10 30.70 31.78 30.12 30.31 9.2M
2021-09-09 28.41 30.61 28.16 30.61 5.6M
2021-09-08 29.53 30.90 28.65 28.70 13.2M
2021-09-07 28.16 30.51 27.87 29.24 14.9M
2021-09-06 27.23 29.24 26.16 27.77 10.1M
2021-09-03 27.97 28.85 27.18 27.18 5.4M
2021-09-02 27.28 28.16 26.94 27.48 3.2M
2021-09-01 27.53 28.46 26.79 27.28 3.9M
2021-08-31 25.91 28.99 25.23 27.14 11.6M
2021-08-30 27.58 27.58 27.58 27.58 1.8M
2021-08-27 25.08 25.08 25.08 25.08 0.8M
2021-08-26 21.81 22.98 21.37 22.83 0.7M
2021-08-25 21.02 21.86 20.93 21.71 0.4M
2021-08-24 21.51 21.51 20.63 20.83 0.2M
2021-08-23 20.05 21.12 20.00 20.73 0.3M
2021-08-20 19.65 20.00 19.41 19.85 0.2M
2021-08-19 20.24 20.24 19.56 19.80 0.2M
2021-08-18 19.61 20.34 19.56 20.34 0.2M
2021-08-17 20.19 20.19 19.70 19.85 0.2M
2021-08-16 20.73 21.02 19.85 20.14 0.5M
2021-08-13 20.97 21.71 20.73 20.73 0.6M
2021-08-12 21.41 21.41 20.68 20.88 0.5M
2021-08-11 21.56 21.66 21.22 21.41 0.4M
2021-08-10 21.95 21.95 21.32 21.95 0.4M
2021-08-09 22.59 22.59 21.90 21.95 0.4M
2021-08-06 22.98 22.98 22.74 22.74 0.1M
2021-08-05 22.69 22.93 22.69 22.88 0.1M
2021-08-04 23.37 23.37 22.59 22.74 0.3M
2021-08-03 22.98 23.66 22.88 23.13 0.2M
2021-08-02 22.98 22.98 22.49 22.78 0.2M
2021-07-30 22.98 23.08 22.49 22.54 0.3M
2021-07-29 23.27 23.27 22.49 22.88 0.4M
2021-07-28 23.71 23.81 21.76 22.59 1.4M
2021-07-27 25.13 25.13 23.57 23.71 0.9M
2021-07-26 24.79 25.33 24.35 24.35 0.8M
2021-07-23 26.40 26.40 24.45 24.79 1.8M
2021-07-22 25.86 26.65 25.42 25.72 1.9M
2021-07-21 25.57 26.30 24.74 25.86 3.5M
2021-07-20 25.42 26.70 24.35 25.77 5.8M
2021-07-19 24.45 25.42 23.71 25.42 6.7M
2021-07-16 21.17 23.13 21.17 23.13 3.3M
2021-07-15 20.97 21.41 20.88 21.02 0.3M
2021-07-14 21.32 21.32 20.63 20.97 0.3M
2021-07-13 21.51 22.00 21.07 21.22 0.5M
2021-07-12 21.02 21.56 20.83 21.41 0.6M
2021-07-09 20.78 20.83 20.44 20.44 0.1M
2021-07-08 21.07 21.12 20.68 20.78 0.2M
2021-07-07 20.78 21.17 20.68 20.78 0.2M
2021-07-06 21.32 21.66 20.68 20.68 0.4M
2021-07-05 20.83 21.12 20.63 20.83 0.3M
2021-07-02 21.12 21.22 20.34 20.39 0.2M
2021-07-01 20.19 20.53 20.14 20.24 0.2M
2021-06-30 20.34 20.58 20.24 20.58 0.2M
2021-06-29 20.58 20.63 20.24 20.44 0.1M
2021-06-28 20.68 20.88 20.53 20.58 0.2M
2021-06-25 20.88 21.12 20.68 20.73 0.1M
2021-06-24 20.44 20.88 20.39 20.73 0.1M
2021-06-23 20.24 20.49 20.24 20.49 0.1M
2021-06-22 20.49 20.88 20.14 20.24 0.2M
2021-06-21 21.17 21.32 20.34 20.44 0.4M
2021-06-18 21.51 21.61 21.32 21.41 0.2M
2021-06-17 21.22 21.66 21.22 21.41 0.1M
2021-06-16 21.32 21.41 21.17 21.32 0.2M
2021-06-15 21.51 21.61 21.17 21.51 0.2M
2021-06-11 21.71 21.76 21.22 21.46 0.3M
2021-06-10 21.12 21.17 20.78 20.93 0.2M
2021-06-09 21.37 21.37 20.68 20.73 0.2M
2021-06-08 21.27 21.32 20.78 21.12 0.2M
2021-06-07 21.41 21.90 20.63 20.78 0.3M
2021-06-04 21.51 21.61 21.32 21.41 0.3M
2021-06-03 21.27 21.41 21.12 21.37 0.2M
2021-06-02 22.10 22.10 21.17 21.27 0.3M
2021-06-01 21.51 22.10 21.46 21.86 0.8M
2021-05-31 21.51 21.56 21.22 21.41 0.2M
2021-05-28 21.71 21.76 21.37 21.51 0.4M
2021-05-27 21.12 21.61 21.12 21.41 0.3M
2021-05-26 20.78 21.81 20.78 21.37 0.4M
2021-05-25 21.51 22.10 20.73 20.93 0.7M
2021-05-24 20.53 21.61 20.53 21.46 0.7M
2021-05-21 20.14 21.22 20.14 21.02 0.7M
2021-05-20 20.83 21.32 19.95 20.14 0.9M
2021-05-19 19.31 20.00 18.97 19.51 0.5M
2021-05-18 17.70 19.36 17.70 19.36 0.7M
2021-05-17 18.09 18.73 17.41 17.60 0.8M
2021-05-14 18.73 19.51 18.68 19.07 0.6M
2021-05-13 18.09 19.07 17.75 18.77 1.0M
2021-05-12 20.49 20.49 18.58 18.68 1.6M
2021-05-11 22.34 22.34 20.24 20.63 2.2M
2021-05-10 22.98 22.98 22.05 22.44 1.4M
2021-05-07 21.86 22.59 21.81 22.39 1.4M
2021-05-06 22.05 22.88 21.46 21.76 1.4M
2021-05-05 23.08 23.13 21.90 21.95 2.3M
2021-05-04 25.72 25.82 23.27 23.27 3.6M
2021-05-03 25.82 26.40 25.72 25.82 1.7M
2021-04-29 26.21 26.30 25.42 25.47 1.6M
2021-04-28 25.96 26.84 25.96 26.21 1.5M
2021-04-27 26.40 26.84 26.06 26.21 1.8M
2021-04-26 27.97 28.16 26.50 26.60 2.4M
2021-04-23 26.01 28.21 25.91 27.82 1.6M
2021-04-22 28.55 28.94 25.57 26.01 2.7M
2021-04-21 30.12 30.90 28.36 28.36 4.9M
2021-04-20 30.90 33.05 30.75 31.29 4.5M
2021-04-19 29.73 31.29 28.99 30.75 4.5M
2021-04-16 27.67 29.48 26.74 28.99 4.6M
2021-04-15 24.89 27.72 24.89 27.72 2.3M
2021-04-14 25.91 26.35 23.86 25.23 1.4M
2021-04-13 26.21 26.79 25.57 25.62 2.7M
2021-04-12 22.83 25.08 22.83 25.08 1.2M
2021-04-09 23.18 23.18 22.64 22.83 0.4M
2021-04-08 23.13 23.76 23.08 23.18 0.6M
2021-04-07 22.15 23.13 22.15 23.13 0.8M
2021-04-06 22.10 22.39 22.05 22.20 0.5M
2021-04-01 21.51 22.20 21.51 21.86 0.4M
2021-03-31 21.27 21.51 21.22 21.46 0.2M
2021-03-30 21.27 21.51 21.22 21.32 0.3M
2021-03-29 21.27 21.41 21.17 21.32 0.2M
2021-03-26 21.81 21.81 21.22 21.46 0.3M
2021-03-25 22.00 22.00 21.37 21.41 0.3M
2021-03-24 22.49 22.49 21.76 22.00 0.4M
2021-03-23 21.37 22.78 21.37 22.54 1.0M
2021-03-22 21.17 21.51 21.17 21.37 0.2M
2021-03-19 21.32 21.46 21.12 21.17 0.2M
2021-03-18 21.17 21.41 21.12 21.32 0.1M
2021-03-17 21.22 21.41 21.17 21.17 0.1M
2021-03-16 21.12 21.51 21.12 21.12 0.1M
2021-03-15 20.88 21.12 20.83 20.97 0.1M
2021-03-12 21.02 21.02 20.73 20.83 0.1M
2021-03-11 20.97 21.02 20.68 20.88 0.1M
2021-03-10 21.02 21.07 20.93 21.02 0.0M
2021-03-09 21.02 21.12 20.93 20.93 0.1M
2021-03-08 20.93 21.27 20.88 20.93 0.1M
2021-03-05 20.73 20.93 20.53 20.73 0.2M
2021-03-04 20.97 21.02 20.73 20.93 0.3M
2021-03-03 21.22 21.32 21.02 21.17 0.1M
2021-03-02 21.71 21.71 21.22 21.32 0.1M
2021-02-26 21.71 21.90 21.37 21.71 0.2M
2021-02-25 22.00 22.15 21.81 21.95 0.1M
2021-02-24 21.86 22.44 21.86 22.00 0.3M
2021-02-23 21.17 21.81 21.17 21.71 0.3M
2021-02-22 20.93 21.32 20.93 21.12 0.2M
2021-02-19 20.73 21.12 20.53 20.88 0.2M
2021-02-18 21.02 21.32 20.73 20.93 0.2M
2021-02-17 20.44 21.46 20.44 21.07 0.3M
2021-02-05 21.02 21.32 21.02 21.12 0.2M
2021-02-04 20.83 21.02 20.83 20.97 0.2M
2021-02-03 20.88 21.22 20.73 20.93 0.1M
2021-02-02 20.88 21.07 20.83 20.93 0.1M
2021-02-01 20.78 20.97 20.53 20.78 0.1M
2021-01-29 20.93 21.22 20.73 20.83 0.2M
2021-01-28 20.93 21.07 20.63 20.83 0.1M
2021-01-27 20.88 20.97 20.83 20.83 0.1M
2021-01-26 20.93 21.02 20.68 20.68 0.1M
2021-01-25 20.53 20.83 20.53 20.73 0.1M
2021-01-22 21.17 21.27 20.44 20.73 0.3M
2021-01-21 21.22 21.27 20.93 21.07 0.2M
2021-01-20 21.66 21.76 21.17 21.22 0.2M
2021-01-19 21.90 22.00 21.37 21.61 0.3M
2021-01-18 21.86 21.90 21.32 21.61 0.2M
2021-01-15 22.39 22.39 21.41 21.86 0.3M
2021-01-14 22.69 22.69 21.95 22.10 0.3M
2021-01-13 22.44 22.74 22.34 22.49 0.4M
2021-01-12 21.66 23.08 21.66 22.49 1.5M
2021-01-11 20.93 21.46 20.93 21.17 0.1M
2021-01-08 21.37 21.56 21.27 21.27 0.1M
2021-01-07 21.46 21.76 21.32 21.37 0.1M
2021-01-06 21.51 21.76 21.17 21.17 0.2M
2021-01-05 21.41 21.51 21.37 21.41 0.1M
2021-01-04 21.51 21.61 21.41 21.41 0.1M