CCP Contact Probe

6217
🏛️ taiwan →
49.55
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
2025-10-03 47.00 49.55 46.50 49.55 23.1M
2025-10-02 45.50 45.80 44.40 45.05 4.9M
2025-10-01 44.70 46.10 44.30 44.65 5.9M
2025-09-30 42.55 44.80 41.60 44.60 3.6M
2025-09-26 42.65 43.20 41.20 42.60 3.1M
2025-09-25 43.05 44.00 42.40 42.95 3.9M
2025-09-24 45.00 45.45 42.50 42.70 9.6M
2025-09-23 50.00 50.20 45.00 45.55 13.7M
2025-09-22 47.80 51.00 47.50 49.85 19.3M
2025-09-19 49.30 49.75 47.60 48.40 10.3M
2025-09-18 48.30 48.90 47.30 48.40 11.6M
2025-09-17 45.85 49.60 45.60 48.00 20.4M
2025-09-16 45.95 48.00 45.10 46.10 6.9M
2025-09-15 46.00 46.50 44.35 44.60 3.7M
2025-09-12 47.90 48.45 44.95 45.50 6.5M
2025-09-11 49.15 49.40 46.80 48.00 13.3M
2025-09-10 45.70 48.75 45.70 48.65 9.0M
2025-09-09 47.20 48.00 45.15 45.45 8.2M
2025-09-08 48.35 49.50 46.85 47.05 7.7M
2025-09-05 48.40 49.70 47.20 47.90 12.3M
2025-09-04 50.00 51.30 47.05 47.75 25.3M
2025-09-03 46.80 49.85 46.15 49.00 16.4M
2025-09-02 48.85 51.30 45.70 47.00 38.9M
2025-09-01 47.40 50.60 45.70 48.65 53.9M
2025-08-29 43.30 46.90 42.60 46.90 18.5M
2025-08-28 43.50 43.70 42.10 42.65 4.9M
2025-08-27 44.25 45.70 42.60 43.00 24.9M
2025-08-26 41.05 42.65 41.05 42.65 7.1M
2025-08-25 38.00 39.00 37.30 38.80 3.7M
2025-08-22 38.50 38.80 36.75 36.85 3.7M
2025-08-21 38.60 39.70 38.40 38.50 3.3M
2025-08-20 39.20 41.10 38.25 38.25 10.8M
2025-08-19 38.45 39.65 37.70 39.05 7.6M
2025-08-18 38.15 38.90 37.10 37.90 6.4M
2025-08-15 39.65 41.40 38.80 38.80 17.0M
2025-08-14 35.50 39.45 34.95 39.45 10.5M
2025-08-13 34.10 36.00 34.00 35.90 6.6M
2025-08-12 34.80 35.20 33.85 34.10 5.7M
2025-08-11 32.00 34.80 31.25 34.80 8.7M
2025-08-08 31.80 32.70 31.60 31.65 1.3M
2025-08-07 32.00 33.30 31.60 31.60 3.1M
2025-08-06 31.80 32.00 31.00 31.60 0.8M
2025-08-05 31.50 32.30 30.95 31.80 1.5M
2025-08-04 31.00 31.50 30.60 31.35 0.6M
2025-08-01 30.05 31.75 29.70 31.35 0.9M
2025-07-31 31.15 31.15 30.55 30.70 0.7M
2025-07-30 31.10 31.35 30.70 31.35 0.6M
2025-07-29 31.90 32.15 30.75 31.35 1.4M
2025-07-28 30.55 32.25 30.55 31.80 2.3M
2025-07-25 31.15 31.20 30.40 30.50 0.4M
2025-07-24 30.90 31.40 30.50 31.15 0.6M
2025-07-23 30.65 30.90 30.35 30.65 0.7M
2025-07-22 32.20 32.20 30.15 30.35 2.6M
2025-07-21 32.55 32.80 31.90 32.30 2.8M
2025-07-18 32.75 33.30 31.35 33.15 14.8M
2025-07-17 30.95 32.30 30.95 32.30 7.1M
2025-07-16 28.60 29.65 28.30 29.40 1.2M
2025-07-15 28.45 29.30 28.25 28.25 0.7M
2025-07-14 27.80 28.10 27.70 28.10 0.2M
2025-07-11 27.60 28.20 27.45 27.80 0.3M
2025-07-10 27.85 27.85 27.30 27.30 0.3M
2025-07-09 26.90 28.00 26.70 27.70 0.9M
2025-07-08 26.95 27.05 26.45 26.80 0.2M
2025-07-07 27.35 27.35 26.60 26.90 0.2M
2025-07-04 28.50 28.50 27.20 27.30 0.5M
2025-07-03 28.50 28.80 28.30 28.45 0.6M
2025-07-02 29.05 29.35 28.15 28.25 2.8M
2025-07-01 27.70 29.60 27.70 29.60 2.2M
2025-06-30 26.85 26.95 26.35 26.95 0.2M
2025-06-27 27.00 27.20 26.85 26.95 0.1M
2025-06-26 27.05 27.25 26.90 26.90 0.3M
2025-06-25 26.80 27.15 26.45 27.05 0.3M
2025-06-24 25.95 26.55 25.95 26.45 0.3M
2025-06-23 25.60 25.80 25.00 25.70 0.3M
2025-06-20 26.40 26.40 25.45 25.50 0.4M
2025-06-19 26.80 26.80 26.30 26.30 0.2M
2025-06-18 26.60 27.25 26.60 27.15 0.2M
2025-06-17 26.40 26.95 26.40 26.60 0.2M
2025-06-16 26.85 26.85 26.40 26.40 0.2M
2025-06-13 27.90 27.90 26.85 26.85 0.4M
2025-06-12 27.95 28.15 27.85 27.85 0.1M
2025-06-11 28.20 28.30 27.85 28.05 0.3M
2025-06-10 28.00 28.20 27.70 28.20 0.4M
2025-06-09 27.90 27.90 27.35 27.85 0.3M
2025-06-06 28.10 28.10 27.50 28.10 0.2M
2025-06-05 27.60 28.10 27.60 28.10 0.2M
2025-06-04 27.45 27.60 27.25 27.60 0.3M
2025-06-03 27.60 27.60 26.90 27.40 0.3M
2025-06-02 27.75 27.75 26.85 27.60 0.3M
2025-05-29 29.00 29.50 27.80 27.85 0.6M
2025-05-28 29.70 29.95 28.50 28.80 0.5M
2025-05-27 30.45 30.60 29.30 29.30 1.4M
2025-05-26 29.05 29.25 28.70 29.10 0.2M
2025-05-23 29.30 29.50 29.05 29.05 0.2M
2025-05-22 29.40 29.60 28.90 29.05 0.2M
2025-05-21 29.45 29.65 29.30 29.60 0.2M
2025-05-20 28.90 29.70 28.50 29.50 0.3M
2025-05-19 29.20 29.20 28.70 28.70 0.2M
2025-05-16 28.85 29.20 28.55 29.20 0.4M
2025-05-15 29.35 29.35 28.75 29.10 0.3M
2025-05-14 28.95 29.35 28.15 29.35 0.8M
2025-05-13 29.60 29.90 29.15 29.15 0.3M
2025-05-12 29.60 29.90 29.50 29.60 0.4M
2025-05-09 29.20 29.60 28.65 29.60 0.4M
2025-05-08 27.85 28.90 27.85 28.75 0.4M
2025-05-07 27.95 28.20 27.60 28.10 0.2M
2025-05-06 27.30 27.95 27.00 27.95 0.2M
2025-05-05 27.75 27.85 26.15 27.45 0.5M
2025-05-02 27.65 27.90 27.45 27.75 0.3M
2025-04-30 27.65 28.20 27.30 27.60 0.5M
2025-04-29 27.80 28.00 27.60 27.65 0.2M
2025-04-28 27.40 27.75 27.40 27.75 0.3M
2025-04-25 27.25 27.35 27.00 27.25 0.3M
2025-04-24 27.00 27.35 26.65 26.80 0.1M
2025-04-23 26.65 27.30 26.50 27.00 0.4M
2025-04-22 25.55 26.80 25.25 26.20 0.3M
2025-04-21 26.20 27.15 25.55 26.00 0.4M
2025-04-18 26.35 26.35 26.05 26.30 0.2M
2025-04-17 25.30 26.20 25.20 26.15 0.3M
2025-04-16 25.80 26.10 25.40 25.70 0.3M
2025-04-15 25.20 25.90 25.20 25.80 0.3M
2025-04-14 25.70 26.40 24.85 25.10 0.7M
2025-04-11 22.05 24.90 22.00 24.70 1.2M
2025-04-10 22.70 23.40 22.60 23.40 1.3M
2025-04-09 21.35 21.85 21.30 21.30 1.4M
2025-04-08 23.65 23.65 23.65 23.65 0.4M
2025-04-07 26.25 26.25 26.25 26.25 0.1M
2025-04-02 28.85 29.20 28.50 29.15 0.2M
2025-04-01 28.75 28.90 28.55 28.85 0.5M
2025-03-31 29.80 30.20 28.40 28.45 1.1M
2025-03-28 31.50 31.50 30.05 30.80 0.8M
2025-03-27 31.50 31.70 31.20 31.30 0.3M
2025-03-26 31.30 31.85 31.30 31.65 0.3M
2025-03-25 32.10 32.15 31.15 31.30 0.3M
2025-03-24 32.50 32.50 31.50 31.65 0.5M
2025-03-21 31.95 32.35 31.95 32.20 0.5M
2025-03-20 31.55 31.95 31.55 31.95 0.3M
2025-03-19 31.80 31.80 31.40 31.60 0.3M
2025-03-18 31.30 31.80 31.30 31.65 0.4M
2025-03-17 31.30 31.60 31.20 31.25 0.4M
2025-03-14 30.50 31.30 30.50 31.15 0.7M
2025-03-13 31.30 31.60 30.90 30.95 0.6M
2025-03-12 31.45 32.00 31.15 31.15 0.7M
2025-03-11 31.50 31.50 30.85 31.15 1.3M
2025-03-10 32.60 32.95 32.00 32.00 1.7M
2025-03-07 33.70 33.90 32.85 32.85 0.9M
2025-03-06 33.95 34.05 33.60 33.60 0.6M
2025-03-05 33.60 34.20 33.60 33.95 1.4M
2025-03-04 33.40 33.95 32.35 33.95 2.0M
2025-03-03 33.40 33.90 33.00 33.45 2.2M
2025-02-27 34.45 34.60 33.25 33.40 0.0M
2025-02-26 35.15 35.20 34.90 35.00 0.0M
2025-02-25 35.10 35.40 35.05 35.30 0.0M
2025-02-24 35.10 35.65 35.10 35.40 0.0M
2025-02-21 35.45 35.55 35.20 35.55 0.0M
2025-02-20 35.30 35.70 35.25 35.45 0.0M
2025-02-19 35.95 36.10 35.30 35.35 0.0M
2025-02-18 36.55 36.75 35.95 35.95 0.0M
2025-02-17 36.05 36.55 36.05 36.55 0.0M
2025-02-14 36.50 36.50 36.10 36.25 0.0M
2025-02-13 35.30 36.50 35.15 36.50 0.0M
2025-02-12 35.60 36.15 35.00 35.15 0.0M
2025-02-11 35.90 36.00 35.55 35.55 0.0M
2025-02-10 36.15 36.20 35.80 35.90 0.0M
2025-02-07 36.05 36.45 36.05 36.45 0.0M
2025-02-06 36.00 36.40 36.00 36.10 0.0M
2025-02-05 35.30 36.30 35.30 36.15 0.0M
2025-02-04 36.00 36.30 35.30 35.50 0.0M
2025-02-03 35.70 36.00 34.50 36.00 0.0M
2025-01-22 35.60 35.80 35.35 35.75 0.0M
2025-01-21 35.00 35.50 35.00 35.30 0.0M
2025-01-20 34.55 34.95 34.40 34.95 0.0M
2025-01-17 34.50 34.80 34.25 34.55 0.0M
2025-01-16 34.70 35.10 34.50 34.80 0.0M
2025-01-15 35.65 35.65 34.30 34.40 0.0M
2025-01-14 34.65 35.20 34.30 35.20 0.0M
2025-01-13 36.05 36.05 34.25 34.30 0.0M
2025-01-10 36.30 38.00 36.00 36.05 0.4M
2025-01-09 38.10 38.25 36.45 36.65 0.0M
2025-01-08 38.55 38.70 37.70 38.00 0.0M
2025-01-07 38.05 38.90 37.95 38.10 0.0M
2025-01-06 37.85 39.05 37.75 37.95 0.0M
2025-01-03 39.30 39.65 37.65 37.70 1.4M
2025-01-02 38.60 40.60 38.50 40.35 0.0M