Cayman Tung Ling

2924
🏛️ taiwan →
23.30
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
2023-12-29 25.50 25.50 25.50 25.50 0.0M
2023-12-28 25.50 25.50 25.50 25.50 0.0M
2023-12-26 26.80 26.80 26.80 26.80 0.0M
2023-12-22 26.00 26.80 26.00 26.80 0.0M
2023-12-21 26.00 26.00 26.00 26.00 0.0M
2023-12-20 24.35 25.70 24.35 25.70 0.0M
2023-12-15 25.25 26.00 25.25 26.00 0.0M
2023-12-14 25.10 25.15 25.05 25.15 0.0M
2023-12-08 25.90 25.90 25.90 25.90 0.0M
2023-12-07 25.80 25.90 25.80 25.90 0.0M
2023-12-06 25.30 25.40 25.30 25.40 0.0M
2023-12-04 24.80 24.90 24.80 24.90 0.0M
2023-12-01 24.10 24.25 24.05 24.25 0.0M
2023-11-30 24.05 24.15 24.05 24.15 0.0M
2023-11-23 24.80 24.80 24.45 24.45 0.0M
2023-11-22 24.55 24.80 24.55 24.80 0.0M
2023-11-21 24.80 24.80 24.80 24.80 0.0M
2023-11-17 24.50 24.50 24.15 24.25 0.0M
2023-11-16 24.00 24.80 24.00 24.80 0.0M
2023-11-15 22.50 24.20 22.50 24.20 0.0M
2023-11-14 25.50 25.50 24.70 24.70 0.0M
2023-11-13 25.55 25.55 25.55 25.55 0.0M
2023-11-10 25.70 25.80 25.00 25.20 0.0M
2023-11-09 25.20 25.20 25.20 25.20 0.0M
2023-11-07 26.00 26.75 25.00 26.50 0.0M
2023-11-03 27.40 27.40 26.00 26.70 0.0M
2023-11-01 26.90 26.90 26.00 26.90 0.0M
2023-10-31 25.95 26.10 25.95 26.05 0.0M
2023-10-30 25.40 25.40 25.40 25.40 0.0M
2023-10-26 26.50 26.50 25.00 25.00 0.0M
2023-10-24 25.75 25.85 25.75 25.85 0.0M
2023-10-23 25.00 25.00 25.00 25.00 0.0M
2023-10-20 23.65 23.65 23.65 23.65 0.0M
2023-10-19 23.25 25.60 23.25 25.60 0.0M
2023-10-18 23.65 25.65 23.65 25.65 0.0M
2023-10-17 22.60 23.35 22.55 23.35 0.0M
2023-10-16 22.65 22.80 22.65 22.80 0.0M
2023-10-12 22.85 23.80 22.85 23.80 0.0M
2023-10-11 22.50 22.50 22.50 22.50 0.0M
2023-10-06 23.40 23.40 23.40 23.40 0.0M
2023-10-04 22.00 22.20 22.00 22.20 0.0M
2023-10-03 22.00 22.00 21.55 21.55 0.0M
2023-09-27 22.50 22.50 22.50 22.50 0.0M
2023-09-26 25.00 25.00 22.00 22.00 0.0M
2023-09-25 23.00 23.00 23.00 23.00 0.0M
2023-09-22 23.30 23.30 23.30 23.30 0.0M
2023-09-21 23.30 23.40 22.50 22.50 0.0M
2023-09-20 23.00 23.00 22.80 22.80 0.0M
2023-09-19 23.60 23.60 23.60 23.60 0.0M
2023-09-18 23.00 24.00 23.00 23.70 0.0M
2023-09-15 23.00 23.65 22.90 22.90 0.0M
2023-09-13 24.40 24.40 23.60 23.60 0.0M
2023-09-12 23.55 23.85 23.40 23.85 0.0M
2023-09-11 24.15 24.15 22.25 22.25 0.0M
2023-09-08 23.10 23.10 23.05 23.05 0.0M
2023-09-07 25.20 25.20 23.50 24.85 0.0M
2023-09-06 25.00 25.00 25.00 25.00 0.0M
2023-09-01 27.30 27.30 27.00 27.00 0.0M
2023-08-31 27.30 27.30 27.30 27.30 0.0M
2023-08-30 27.30 28.00 27.30 28.00 0.0M
2023-08-29 28.00 28.00 27.30 27.95 0.0M
2023-08-28 27.20 28.05 27.20 28.05 0.0M
2023-08-25 27.20 28.65 27.00 28.65 0.0M
2023-08-24 27.00 28.60 27.00 28.60 0.0M
2023-08-23 27.50 28.65 27.00 28.65 0.0M
2023-08-22 28.20 28.70 27.70 28.70 0.0M
2023-08-15 30.70 30.70 27.00 28.55 0.0M
2023-08-14 26.20 28.50 26.20 28.50 0.0M
2023-08-01 28.00 29.00 28.00 29.00 0.0M
2023-07-31 28.00 28.25 27.50 28.25 0.0M
2023-07-27 29.00 29.00 29.00 29.00 0.0M
2023-07-21 28.00 28.45 26.00 28.45 0.0M
2023-07-20 28.60 28.60 28.60 28.60 0.0M
2023-07-19 31.50 31.50 29.00 29.00 0.0M
2023-07-17 29.60 29.60 29.60 29.60 0.0M
2023-07-14 29.50 29.50 29.00 29.00 0.0M
2023-07-12 29.00 29.50 29.00 29.50 0.0M
2023-07-11 29.25 29.50 28.80 29.00 0.0M
2023-07-10 28.80 28.80 28.80 28.80 0.0M
2023-07-07 28.00 29.40 28.00 28.00 0.0M
2023-07-06 29.00 29.00 28.65 28.90 0.0M
2023-07-05 28.85 28.85 28.85 28.85 0.0M
2023-07-04 28.10 28.10 28.10 28.10 0.0M
2023-07-03 27.25 27.25 27.25 27.25 0.0M
2023-06-30 28.00 29.10 27.00 29.10 0.0M
2023-06-28 29.00 29.00 29.00 29.00 0.0M
2023-06-27 29.95 29.95 27.50 28.80 0.0M
2023-06-26 28.50 29.00 26.80 29.00 0.0M
2023-06-21 29.80 31.15 27.50 29.60 0.0M
2023-06-20 28.00 28.40 28.00 28.40 0.0M
2023-06-19 23.30 25.85 23.30 25.85 0.0M
2023-06-16 24.30 25.00 22.45 23.50 0.0M
2023-06-12 23.00 24.30 23.00 24.30 0.0M
2023-06-09 23.50 23.50 23.50 23.50 0.0M
2023-06-07 23.85 23.85 23.85 23.85 0.0M
2023-06-05 22.50 23.00 22.05 23.00 0.0M
2023-06-02 22.80 22.80 22.65 22.65 0.0M
2023-06-01 23.05 24.35 22.20 24.20 0.0M
2023-05-31 23.55 23.55 23.55 23.55 0.0M
2023-05-30 24.50 25.20 24.50 25.20 0.0M
2023-05-26 25.00 27.00 24.60 27.00 0.0M
2023-05-25 26.95 26.95 26.95 26.95 0.0M
2023-05-24 30.05 30.05 29.90 29.90 0.0M
2023-05-23 30.15 30.15 27.35 29.05 0.0M
2023-05-22 29.35 29.35 29.35 29.35 0.0M
2023-05-19 29.00 29.85 28.60 28.60 0.0M
2023-05-18 30.60 30.60 29.50 30.15 0.0M
2023-05-17 31.10 31.10 30.60 30.60 0.0M
2023-05-16 31.00 31.00 31.00 31.00 0.0M
2023-05-15 31.75 31.75 31.75 31.75 0.0M
2023-05-12 31.00 31.20 31.00 31.20 0.0M
2023-05-11 33.65 33.65 31.00 32.05 0.0M
2023-05-10 31.00 33.10 31.00 31.20 0.0M
2023-05-08 32.00 32.95 32.00 32.95 0.0M
2023-05-05 32.30 32.90 32.00 32.00 0.0M
2023-05-04 36.70 36.70 32.10 34.30 0.0M
2023-05-03 33.95 33.95 33.95 33.95 0.0M
2023-05-02 31.70 32.00 31.50 32.00 0.0M
2023-04-28 33.70 33.70 31.00 32.45 0.0M
2023-04-27 31.00 31.00 31.00 31.00 0.0M
2023-04-26 31.70 31.70 31.00 31.00 0.0M
2023-04-25 31.10 31.10 31.00 31.00 0.0M
2023-04-24 31.50 31.50 31.00 31.10 0.0M
2023-04-21 30.80 31.15 30.60 31.05 0.0M
2023-04-20 33.55 33.55 30.65 31.70 0.0M
2023-04-19 31.05 32.55 31.05 32.55 0.0M
2023-04-17 38.45 38.45 31.70 34.95 0.0M
2023-04-10 35.40 35.40 35.20 35.20 0.0M
2023-04-06 36.50 36.50 36.50 36.50 0.0M
2023-03-29 36.50 36.50 36.50 36.50 0.0M
2023-03-28 36.40 38.80 36.40 38.80 0.0M
2023-03-23 33.20 36.70 33.20 36.70 0.0M
2023-03-16 36.55 36.55 36.55 36.55 0.0M
2023-03-13 36.00 36.00 36.00 36.00 0.0M
2023-03-10 35.90 36.10 35.90 36.10 0.0M
2023-03-09 37.40 39.05 36.50 38.60 0.0M
2023-03-07 37.80 37.85 37.80 37.85 0.0M
2023-03-03 36.90 37.00 35.75 36.90 0.0M
2023-03-02 36.90 39.60 36.90 38.95 0.0M
2023-02-24 37.20 37.40 35.70 37.40 0.0M
2023-02-23 36.10 37.30 36.00 36.00 0.0M
2023-02-22 36.05 36.05 36.00 36.00 0.0M
2023-02-20 37.10 37.10 37.10 37.10 0.0M
2023-02-17 36.00 36.00 36.00 36.00 0.0M
2023-02-16 37.70 37.70 36.50 36.50 0.0M
2023-02-15 36.00 36.95 35.70 36.95 0.0M
2023-02-14 36.00 36.60 35.90 36.45 0.0M
2023-02-13 39.95 40.45 36.00 36.95 0.0M
2023-02-09 36.95 36.95 36.95 36.95 0.0M
2023-02-08 36.05 36.95 36.00 36.00 0.0M
2023-02-07 36.00 36.05 36.00 36.05 0.0M
2023-02-06 39.50 39.50 39.50 39.50 0.0M
2023-02-03 37.20 37.20 36.00 36.00 0.0M
2023-02-02 36.20 36.50 36.00 36.10 0.0M
2023-02-01 37.50 37.50 34.00 36.00 0.0M
2023-01-31 36.80 36.90 32.50 36.30 0.0M
2023-01-30 34.70 35.05 34.70 34.95 0.0M
2023-01-17 32.10 33.00 32.00 32.00 0.0M
2023-01-13 35.25 37.65 35.20 35.25 0.0M
2023-01-12 39.10 39.10 39.10 39.10 0.0M
2023-01-11 40.85 40.85 36.75 39.10 0.0M
2023-01-10 41.50 41.50 39.00 40.80 0.0M
2023-01-09 38.45 40.75 38.45 40.45 0.0M
2023-01-06 35.85 38.50 35.85 38.25 0.0M
2023-01-05 37.95 37.95 34.05 35.90 0.0M
2023-01-04 36.45 36.45 32.60 35.45 0.0M
2023-01-03 34.40 34.40 31.15 33.90 0.0M