CBU

2231
🏛️ taiwan →
126.00
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
2021-12-30 172.73 173.64 170.91 171.36 0.4M
2021-12-29 173.64 173.64 171.82 172.73 0.3M
2021-12-28 172.73 176.36 171.36 171.82 0.7M
2021-12-27 174.09 175.91 171.82 174.55 1.0M
2021-12-24 174.55 176.82 170.00 171.36 3.0M
2021-12-23 165.45 171.36 165.45 171.36 1.7M
2021-12-22 164.09 167.73 164.09 164.55 0.3M
2021-12-21 162.73 165.00 160.91 163.64 0.3M
2021-12-20 161.82 163.64 161.82 162.27 0.2M
2021-12-17 168.18 168.18 162.27 163.64 0.7M
2021-12-16 165.45 170.91 164.09 165.91 2.0M
2021-12-15 163.64 167.27 161.36 161.36 0.8M
2021-12-14 164.09 165.45 160.45 161.82 0.4M
2021-12-13 165.91 165.91 163.64 164.09 0.3M
2021-12-10 163.18 164.55 161.82 164.55 0.3M
2021-12-09 163.18 166.82 160.91 163.18 0.8M
2021-12-08 165.00 165.91 160.91 161.36 0.8M
2021-12-07 168.18 168.64 163.18 164.09 1.3M
2021-12-06 165.00 168.18 164.55 167.73 1.0M
2021-12-03 163.64 167.27 163.64 165.00 0.8M
2021-12-02 163.64 164.55 161.82 162.73 0.7M
2021-12-01 161.82 166.36 161.36 164.55 1.6M
2021-11-30 153.64 165.45 153.64 162.27 2.4M
2021-11-29 151.82 153.18 147.27 150.91 0.6M
2021-11-26 152.27 154.55 152.27 153.18 0.3M
2021-11-25 156.36 156.36 150.91 154.55 0.8M
2021-11-24 153.64 156.36 151.82 154.09 0.5M
2021-11-23 159.55 159.55 154.55 154.55 0.6M
2021-11-22 160.45 160.45 157.73 159.55 0.5M
2021-11-19 164.09 165.45 157.27 160.00 1.4M
2021-11-18 156.36 167.73 155.45 162.27 3.0M
2021-11-17 155.91 155.91 153.64 154.09 0.4M
2021-11-16 154.55 156.36 152.73 154.55 0.3M
2021-11-15 154.55 156.36 153.18 154.09 0.5M
2021-11-12 150.91 153.64 150.91 152.27 0.3M
2021-11-11 154.09 157.27 150.45 150.91 0.9M
2021-11-10 150.00 155.91 149.09 154.09 0.9M
2021-11-09 150.91 151.36 148.64 149.55 0.4M
2021-11-08 150.45 150.91 149.09 149.09 0.3M
2021-11-05 150.45 151.36 147.27 151.36 0.3M
2021-11-04 149.09 150.91 148.18 150.00 0.4M
2021-11-03 148.64 150.00 147.27 147.73 0.5M
2021-11-02 153.64 155.91 147.27 148.18 1.0M
2021-11-01 156.36 157.73 153.64 153.64 1.0M
2021-10-29 155.91 155.91 152.27 155.45 0.7M
2021-10-28 152.73 157.27 152.73 153.18 0.6M
2021-10-27 150.00 156.36 150.00 154.55 1.0M
2021-10-26 150.45 160.00 150.45 153.64 2.9M
2021-10-25 150.00 152.27 147.27 149.55 0.7M
2021-10-22 145.91 149.09 145.00 148.18 0.7M
2021-10-21 148.18 150.91 145.00 145.00 1.2M
2021-10-20 150.45 152.73 146.36 150.00 4.9M
2021-10-19 140.91 150.91 140.91 150.91 2.4M
2021-10-18 140.45 140.45 135.91 137.27 0.2M
2021-10-15 138.18 140.00 136.36 138.64 0.4M
2021-10-14 138.18 140.00 135.45 137.27 0.3M
2021-10-13 138.64 139.09 135.00 137.27 0.4M
2021-10-12 134.55 140.45 132.73 139.09 0.9M
2021-10-08 128.18 135.91 128.18 134.55 0.6M
2021-10-07 130.00 130.91 128.18 130.00 0.4M
2021-10-06 129.09 130.45 124.55 126.36 0.5M
2021-10-05 127.73 129.55 123.64 128.18 0.6M
2021-10-04 124.55 127.27 122.27 125.45 0.6M
2021-10-01 128.18 128.18 122.27 124.55 1.0M
2021-09-30 129.09 130.91 127.73 129.55 0.3M
2021-09-29 128.64 130.91 127.73 129.09 0.3M
2021-09-28 134.55 135.45 131.82 132.27 0.3M
2021-09-27 136.36 136.36 135.00 135.45 0.2M
2021-09-24 133.64 137.73 133.64 137.27 0.4M
2021-09-23 131.82 134.55 131.82 133.18 0.3M
2021-09-22 131.82 132.73 130.91 130.91 0.4M
2021-09-17 135.00 137.27 134.55 135.45 0.3M
2021-09-16 135.91 135.91 133.64 134.55 0.2M
2021-09-15 135.45 137.27 133.64 134.09 0.2M
2021-09-14 136.36 137.73 134.55 136.36 0.3M
2021-09-13 135.00 135.91 132.73 134.55 0.3M
2021-09-10 131.36 136.36 131.36 135.00 0.3M
2021-09-09 129.09 134.55 129.09 133.64 0.5M
2021-09-08 134.09 134.09 129.09 129.55 0.5M
2021-09-07 136.36 136.82 132.73 133.64 0.4M
2021-09-06 139.09 139.55 135.00 135.91 0.5M
2021-09-03 140.00 140.91 139.09 139.09 0.3M
2021-09-02 142.27 142.27 138.64 139.09 0.3M
2021-09-01 140.00 141.82 140.00 140.91 0.3M
2021-08-31 138.64 142.73 137.27 139.09 0.7M
2021-08-30 139.55 140.00 135.91 136.36 0.8M
2021-08-27 139.09 139.09 137.73 139.09 0.3M
2021-08-26 140.91 143.18 138.64 139.09 0.6M
2021-08-25 138.18 144.55 137.27 143.18 0.9M
2021-08-24 141.36 141.82 135.45 136.36 0.5M
2021-08-23 137.27 140.91 136.36 140.45 0.7M
2021-08-20 131.82 137.27 130.00 136.82 1.2M
2021-08-19 139.09 140.91 130.91 131.82 2.1M
2021-08-18 134.55 140.91 133.18 140.00 1.6M
2021-08-17 140.00 140.45 136.36 137.73 1.3M
2021-08-16 148.18 149.09 135.00 136.36 4.2M
2021-08-13 159.09 160.00 149.09 150.00 1.6M
2021-08-12 161.36 163.18 158.64 159.09 0.4M
2021-08-11 162.27 163.18 160.00 160.91 0.4M
2021-08-10 161.82 164.09 160.00 160.45 0.4M
2021-08-09 168.64 168.64 161.82 161.82 0.5M
2021-08-06 167.27 167.27 164.55 165.91 0.3M
2021-08-05 167.27 169.09 165.00 166.36 0.8M
2021-08-04 163.18 166.82 162.73 164.55 0.6M
2021-08-03 163.64 163.64 160.91 160.91 0.3M
2021-08-02 162.73 163.18 159.55 162.73 0.4M
2021-07-30 162.73 163.18 159.55 159.55 0.3M
2021-07-29 162.73 163.64 159.55 161.82 0.4M
2021-07-28 162.27 163.64 156.82 160.00 0.7M
2021-07-27 165.00 166.36 162.27 162.27 0.5M
2021-07-26 165.91 167.27 164.09 164.55 0.4M
2021-07-23 165.45 169.55 164.09 165.00 0.8M
2021-07-22 161.82 165.45 161.82 165.00 0.7M
2021-07-21 164.55 166.36 160.00 160.45 1.1M
2021-07-20 165.00 165.00 160.91 161.82 1.7M
2021-07-19 168.64 169.09 165.45 165.91 1.0M
2021-07-16 167.27 170.45 167.27 168.64 0.6M
2021-07-15 168.64 170.45 168.64 170.45 0.8M
2021-07-14 175.91 176.36 167.73 168.64 1.7M
2021-07-13 167.73 176.82 167.73 174.09 2.8M
2021-07-12 170.45 170.45 165.45 167.27 1.2M
2021-07-09 168.18 168.18 166.36 167.73 1.2M
2021-07-08 170.00 172.27 168.64 169.55 1.4M
2021-07-07 167.73 172.27 167.73 169.09 2.9M
2021-07-06 177.27 177.27 171.82 172.27 2.3M
2021-07-05 173.18 180.00 170.91 177.27 3.5M
2021-07-02 178.64 181.82 175.91 175.91 2.4M
2021-07-01 187.27 188.18 178.64 179.55 2.9M
2021-06-30 185.91 193.18 184.55 187.73 2.1M
2021-06-29 189.55 190.45 183.64 186.36 1.5M
2021-06-28 194.55 196.36 188.18 188.64 1.9M
2021-06-25 200.00 200.45 191.36 191.36 3.1M
2021-06-24 200.00 206.82 197.27 198.18 12.6M
2021-06-23 184.55 197.73 184.09 197.73 5.4M
2021-06-22 171.36 183.64 170.00 180.00 3.3M
2021-06-21 173.18 173.64 167.27 167.73 1.4M
2021-06-18 174.09 176.36 171.82 175.45 0.8M
2021-06-17 171.82 173.18 170.00 172.73 0.5M
2021-06-16 172.27 173.64 170.91 171.36 0.4M
2021-06-15 173.18 176.82 171.36 171.36 0.9M
2021-06-11 179.09 179.09 172.27 172.27 0.6M
2021-06-10 174.55 176.36 172.73 175.91 0.6M
2021-06-09 172.73 174.55 170.91 172.73 0.5M
2021-06-08 171.82 174.55 169.09 170.00 0.8M
2021-06-07 177.27 177.27 164.09 169.09 2.2M
2021-06-04 180.91 181.82 178.18 178.18 0.3M
2021-06-03 180.00 184.55 179.09 180.00 0.6M
2021-06-02 185.45 185.45 177.27 180.00 0.6M
2021-06-01 184.55 187.27 182.73 183.18 0.7M
2021-05-31 184.55 185.00 181.36 182.73 0.6M
2021-05-28 179.55 185.91 179.55 182.27 0.8M
2021-05-27 180.91 182.27 178.18 178.64 0.5M
2021-05-26 180.45 183.64 178.18 180.45 0.4M
2021-05-25 182.73 186.82 180.00 180.45 0.9M
2021-05-24 173.64 180.45 172.73 179.55 0.6M
2021-05-21 177.27 181.82 175.45 177.27 0.4M
2021-05-20 179.09 181.82 174.55 174.55 0.6M
2021-05-19 170.91 184.55 168.18 179.09 1.9M
2021-05-18 157.27 170.00 156.36 170.00 2.1M
2021-05-17 159.09 163.18 154.55 154.55 2.4M
2021-05-14 176.36 180.91 167.27 171.36 1.7M
2021-05-13 173.18 181.82 160.00 175.91 2.8M
2021-05-12 195.00 197.27 175.91 175.91 2.7M
2021-05-11 209.09 210.00 193.18 195.00 1.7M
2021-05-10 210.45 216.36 201.36 212.27 1.7M
2021-05-07 205.45 209.09 202.73 209.09 1.0M
2021-05-06 205.00 209.55 198.64 202.27 1.8M
2021-05-05 198.64 208.64 194.55 199.09 1.2M
2021-05-04 203.64 209.55 187.27 198.64 1.7M
2021-05-03 214.55 215.45 201.82 201.82 1.4M
2021-04-29 218.18 220.91 213.64 213.64 0.8M
2021-04-28 217.73 221.36 214.55 215.45 0.6M
2021-04-27 215.45 222.73 212.73 217.73 0.8M
2021-04-26 220.00 220.91 214.55 215.45 0.9M
2021-04-23 219.55 222.73 214.09 219.09 1.2M
2021-04-22 230.45 233.64 211.82 214.09 3.3M
2021-04-21 235.91 240.00 228.18 229.09 2.1M
2021-04-20 228.64 234.09 227.73 234.09 1.0M
2021-04-19 231.82 233.18 228.18 228.18 1.0M
2021-04-16 224.55 233.18 223.18 229.55 1.3M
2021-04-15 223.64 225.00 219.55 223.18 0.8M
2021-04-14 225.45 226.36 211.82 223.18 2.2M
2021-04-13 230.00 233.64 222.73 224.09 1.5M
2021-04-12 233.18 233.64 224.09 225.91 1.6M
2021-04-09 235.45 243.64 229.09 229.55 2.5M
2021-04-08 233.64 235.45 228.64 232.27 1.2M
2021-04-07 234.55 235.00 228.18 232.27 2.5M
2021-04-06 228.64 236.36 226.36 235.45 3.6M
2021-04-01 224.09 227.27 220.91 224.55 2.7M
2021-03-31 216.36 223.64 216.36 220.45 1.9M
2021-03-30 216.82 219.09 213.64 216.36 2.2M
2021-03-29 210.00 220.00 210.00 216.82 4.6M
2021-03-26 205.91 211.82 205.45 209.09 1.6M
2021-03-25 210.91 213.18 203.18 203.64 2.4M
2021-03-24 209.09 216.82 206.36 210.91 3.1M
2021-03-23 210.45 225.45 205.00 207.27 8.1M
2021-03-22 205.91 209.09 201.82 208.18 2.1M
2021-03-19 198.64 207.27 195.45 204.55 1.9M
2021-03-18 198.18 202.73 197.27 198.64 1.5M
2021-03-17 204.09 205.00 197.27 198.18 2.3M
2021-03-16 193.64 206.82 192.73 205.00 4.8M
2021-03-15 190.45 193.64 187.73 191.82 0.8M
2021-03-12 191.82 193.64 188.64 190.45 1.3M
2021-03-11 185.00 190.00 182.73 189.09 1.6M
2021-03-10 187.73 187.73 180.91 182.27 1.3M
2021-03-09 184.09 188.64 182.27 184.09 2.0M
2021-03-08 201.82 204.55 185.00 185.91 4.3M
2021-03-05 202.73 207.73 199.09 201.82 3.4M
2021-03-04 201.82 210.00 197.27 204.09 6.7M
2021-03-03 208.64 209.09 196.82 199.09 11.9M
2021-03-02 190.91 195.91 190.91 195.91 2.7M
2021-02-26 175.91 180.00 175.45 178.18 1.0M
2021-02-25 179.09 179.09 176.36 176.82 0.6M
2021-02-24 181.82 181.82 175.45 175.91 1.2M
2021-02-23 179.09 182.73 178.18 180.91 0.7M
2021-02-22 183.18 183.18 178.64 180.91 1.1M
2021-02-19 184.09 184.55 178.18 180.91 1.4M
2021-02-18 177.27 185.91 176.36 183.64 2.3M
2021-02-17 177.27 179.55 175.45 177.27 0.9M
2021-02-05 178.64 180.45 173.18 174.55 1.5M
2021-02-04 173.64 178.64 172.27 173.18 1.7M
2021-02-03 174.09 175.00 170.91 172.73 0.5M
2021-02-02 175.45 176.82 171.36 174.09 1.1M
2021-02-01 165.45 176.36 162.73 174.09 2.8M
2021-01-29 168.18 171.82 164.55 165.45 1.5M
2021-01-28 168.18 171.36 164.09 164.09 2.7M
2021-01-27 169.55 175.91 169.55 173.18 1.1M
2021-01-26 170.45 176.82 169.09 170.00 1.4M
2021-01-25 171.82 171.82 166.36 170.45 0.9M
2021-01-22 168.18 173.64 168.18 172.73 1.2M
2021-01-21 173.64 175.91 167.27 168.18 2.2M
2021-01-20 180.00 181.36 172.73 173.18 1.9M
2021-01-19 184.09 185.91 180.00 181.36 1.3M
2021-01-18 179.55 183.64 172.73 182.73 2.0M
2021-01-15 185.91 187.27 178.64 178.64 1.9M
2021-01-14 184.55 187.27 183.64 184.55 0.9M
2021-01-13 187.73 190.00 185.45 185.45 1.4M
2021-01-12 192.27 197.73 186.36 186.36 2.9M
2021-01-11 193.18 193.64 188.18 190.45 1.6M
2021-01-08 199.09 199.09 190.91 191.36 5.2M
2021-01-07 186.82 199.09 184.55 199.09 8.2M
2021-01-06 187.27 189.55 179.55 181.36 1.8M
2021-01-05 187.27 190.91 185.91 187.27 1.3M
2021-01-04 188.18 191.82 185.00 185.91 2.4M