CCW

1713
🏛️ taiwan →
48.45
Last Update: 2025-10-01
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
2025-10-01 48.35 48.90 48.20 48.45 0.1M
2025-09-30 48.50 48.80 48.30 48.65 0.1M
2025-09-26 48.70 48.85 48.35 48.50 0.1M
2025-09-25 48.95 49.60 48.75 48.80 0.1M
2025-09-24 49.05 49.45 48.50 48.90 0.1M
2025-09-23 48.65 49.40 48.65 49.05 0.3M
2025-09-22 48.80 49.70 48.65 48.65 0.2M
2025-09-19 49.30 49.30 48.80 48.90 0.2M
2025-09-18 49.30 49.75 49.20 49.30 0.1M
2025-09-17 49.55 49.95 49.30 49.40 0.1M
2025-09-16 49.50 49.75 49.25 49.45 0.2M
2025-09-15 49.60 49.60 48.90 49.50 0.2M
2025-09-12 50.10 50.10 49.85 49.90 0.1M
2025-09-11 50.40 50.50 49.85 50.10 0.3M
2025-09-10 49.40 50.40 49.35 50.30 0.2M
2025-09-09 49.80 49.90 49.35 49.65 0.1M
2025-09-08 50.00 50.30 49.75 49.80 0.2M
2025-09-05 49.90 50.30 49.75 49.95 0.3M
2025-09-04 49.45 50.10 49.35 49.95 0.2M
2025-09-03 50.30 50.40 49.60 49.65 0.4M
2025-09-02 50.90 51.00 50.00 50.50 0.3M
2025-09-01 51.10 51.70 50.50 50.70 0.4M
2025-08-29 52.80 53.00 51.50 51.60 0.4M
2025-08-28 53.40 53.60 52.10 52.40 0.5M
2025-08-27 52.70 54.50 52.70 53.40 1.0M
2025-08-26 52.40 52.80 51.30 52.70 0.5M
2025-08-25 50.70 52.50 50.40 52.00 0.8M
2025-08-22 49.65 50.70 48.95 50.10 0.6M
2025-08-21 49.15 49.75 49.15 49.15 0.6M
2025-08-20 49.65 50.40 48.90 49.10 0.5M
2025-08-19 48.35 49.70 48.05 49.65 0.9M
2025-08-18 47.55 48.55 47.55 48.35 0.6M
2025-08-15 46.80 47.90 45.90 47.60 0.7M
2025-08-14 45.80 46.00 45.45 45.65 0.2M
2025-08-13 45.05 45.90 44.90 45.70 0.5M
2025-08-12 44.20 45.05 43.50 44.70 0.6M
2025-08-11 45.55 45.55 44.00 44.20 0.7M
2025-08-08 46.50 46.60 45.50 45.55 1.1M
2025-08-07 47.50 47.50 47.00 47.00 1.4M
2025-08-06 55.00 55.20 54.50 55.10 2.5M
2025-08-05 55.50 55.50 54.50 54.80 1.9M
2025-08-04 56.00 56.00 55.00 55.00 1.7M
2025-08-01 55.50 56.00 55.00 55.90 1.0M
2025-07-31 55.40 56.20 55.40 55.60 0.8M
2025-07-30 54.70 55.50 54.50 55.30 0.3M
2025-07-29 55.00 55.00 54.10 54.40 0.4M
2025-07-28 55.40 55.50 54.90 54.90 0.5M
2025-07-25 55.40 55.60 55.20 55.20 0.2M
2025-07-24 55.70 55.70 55.30 55.40 0.2M
2025-07-23 55.40 55.70 55.30 55.40 0.3M
2025-07-22 55.60 55.60 54.90 55.00 0.4M
2025-07-21 55.80 55.90 55.20 55.20 0.3M
2025-07-18 55.60 55.60 54.90 55.30 0.4M
2025-07-17 53.60 55.30 53.60 54.90 0.5M
2025-07-16 53.20 53.60 53.20 53.30 0.1M
2025-07-15 53.10 53.30 52.90 53.00 0.2M
2025-07-14 53.60 53.90 53.30 53.30 0.1M
2025-07-11 54.50 54.50 53.50 53.50 0.2M
2025-07-10 53.50 54.60 53.50 54.10 0.1M
2025-07-09 53.40 53.70 53.30 53.40 0.0M
2025-07-08 53.80 53.80 53.00 53.20 0.2M
2025-07-07 53.70 53.90 53.60 53.80 0.1M
2025-07-04 54.40 54.70 53.90 54.00 0.2M
2025-07-03 54.40 54.80 54.40 54.50 0.1M
2025-07-02 54.40 54.70 54.40 54.50 0.1M
2025-07-01 54.50 55.00 54.40 54.70 0.5M
2025-06-30 54.90 54.90 54.30 54.50 0.1M
2025-06-27 55.70 55.70 54.90 54.90 0.2M
2025-06-26 56.40 56.40 55.50 55.50 0.2M
2025-06-25 56.10 56.80 55.80 55.80 0.3M
2025-06-24 55.00 55.70 54.90 55.60 0.3M
2025-06-23 54.60 54.60 54.10 54.60 0.1M
2025-06-20 54.70 55.00 54.50 54.70 0.2M
2025-06-19 55.40 55.40 54.60 54.70 0.2M
2025-06-18 55.20 55.50 54.70 55.10 0.3M
2025-06-17 55.60 55.60 54.90 55.20 0.1M
2025-06-16 54.90 55.50 54.40 55.20 0.4M
2025-06-13 55.20 55.50 54.90 54.90 0.2M
2025-06-12 55.00 55.70 54.90 55.30 0.2M
2025-06-11 55.20 55.40 54.90 55.20 0.2M
2025-06-10 55.30 55.50 54.70 55.00 0.3M
2025-06-09 54.80 55.20 54.20 54.90 0.3M
2025-06-06 53.70 54.70 53.20 54.30 0.4M
2025-06-05 53.50 53.80 53.10 53.20 0.1M
2025-06-04 53.00 53.90 53.00 53.40 0.2M
2025-06-03 53.10 53.30 52.90 53.30 0.2M
2025-06-02 53.70 53.70 52.70 52.80 0.2M
2025-05-29 54.00 54.30 53.70 53.70 0.1M
2025-05-28 55.10 55.10 53.80 54.00 0.3M
2025-05-27 55.60 56.50 54.50 54.50 0.4M
2025-05-26 55.00 55.80 54.70 55.50 0.7M
2025-05-23 54.50 55.10 54.30 54.70 0.3M
2025-05-22 54.30 54.60 54.10 54.50 0.2M
2025-05-21 54.00 54.70 53.90 54.50 0.2M
2025-05-20 54.30 54.30 53.80 54.00 0.1M
2025-05-19 54.10 55.40 53.80 53.80 0.4M
2025-05-16 53.30 54.10 53.10 54.10 0.3M
2025-05-15 53.90 53.90 53.30 53.30 0.2M
2025-05-14 54.20 54.40 53.70 53.90 0.2M
2025-05-13 54.40 54.70 53.80 53.90 0.2M
2025-05-12 54.40 54.50 53.60 53.90 0.2M
2025-05-09 53.40 54.10 52.60 54.00 0.2M
2025-05-08 54.30 54.50 53.30 53.30 0.3M
2025-05-07 54.60 54.60 53.10 53.90 0.2M
2025-05-06 54.00 54.70 53.80 54.50 0.3M
2025-05-05 54.00 54.70 53.10 53.90 0.3M
2025-05-02 54.10 54.30 53.40 54.00 0.4M
2025-04-30 54.40 54.40 53.60 54.10 0.3M
2025-04-29 52.50 54.20 52.50 53.90 0.5M
2025-04-28 50.80 52.50 50.80 51.90 0.3M
2025-04-25 50.60 51.10 50.50 50.80 0.2M
2025-04-24 50.50 50.60 50.10 50.20 0.1M
2025-04-23 50.30 50.70 50.00 50.50 0.1M
2025-04-22 50.50 50.50 49.65 49.70 0.2M
2025-04-21 51.20 51.30 50.60 51.10 0.3M
2025-04-18 50.10 51.40 49.65 51.20 0.2M
2025-04-17 50.50 50.50 49.50 49.75 0.3M
2025-04-16 50.40 51.20 50.40 50.50 0.3M
2025-04-15 50.70 51.00 50.30 50.60 0.3M
2025-04-14 51.30 51.60 50.40 50.60 0.3M
2025-04-11 50.90 51.40 48.75 51.00 0.3M
2025-04-10 50.80 50.90 50.00 50.90 0.3M
2025-04-09 46.85 47.60 45.25 46.30 0.6M
2025-04-08 43.65 47.20 43.65 45.95 0.6M
2025-04-07 47.35 47.35 47.35 47.35 0.2M
2025-04-02 52.70 52.80 52.20 52.60 0.1M
2025-04-01 52.20 53.00 52.10 52.50 0.4M
2025-03-31 53.70 53.70 51.70 51.90 0.3M
2025-03-28 56.10 56.10 53.70 53.70 0.8M
2025-03-27 56.50 56.80 56.30 56.30 0.2M
2025-03-26 56.90 56.90 56.30 56.40 0.3M
2025-03-25 57.30 57.40 56.00 56.80 0.6M
2025-03-24 55.90 57.10 55.60 56.30 0.5M
2025-03-21 56.10 56.60 55.60 55.60 0.4M
2025-03-20 57.40 57.40 55.00 55.80 0.6M
2025-03-19 58.40 58.60 56.10 57.40 0.7M
2025-03-18 58.80 59.40 58.20 58.20 0.8M
2025-03-17 58.80 59.20 57.60 58.40 0.9M
2025-03-14 56.30 57.40 55.70 56.30 0.6M
2025-03-13 56.80 56.80 55.30 55.40 0.1M
2025-03-12 56.50 56.60 55.70 56.40 0.1M
2025-03-11 55.10 56.70 54.10 56.00 0.6M
2025-03-10 56.60 56.60 56.10 56.30 0.1M
2025-03-07 56.60 56.70 56.10 56.70 0.1M
2025-03-06 55.80 56.40 55.40 56.40 0.1M
2025-03-05 55.30 55.40 55.00 55.40 0.0M
2025-03-04 54.50 55.20 54.30 55.20 0.1M
2025-03-03 54.30 55.20 54.30 54.70 0.0M
2025-02-27 54.50 55.40 54.50 54.90 0.0M
2025-02-26 54.90 54.90 54.10 54.50 0.0M
2025-02-25 54.10 54.60 53.40 54.20 0.1M
2025-02-24 54.50 54.80 54.00 54.70 0.1M
2025-02-21 54.90 55.00 54.70 54.80 0.0M
2025-02-20 54.80 55.10 54.60 54.80 0.0M
2025-02-19 55.00 55.00 54.50 54.90 0.1M
2025-02-18 55.00 55.30 54.40 54.80 0.1M
2025-02-17 54.90 55.10 54.70 54.90 0.1M
2025-02-14 54.00 54.80 53.70 54.80 0.8M
2025-02-13 53.80 54.30 53.10 54.30 0.1M
2025-02-12 52.90 53.40 52.30 53.40 0.1M
2025-02-11 53.00 53.00 51.70 52.90 0.1M
2025-02-10 52.10 53.20 51.70 52.10 0.1M
2025-02-07 51.20 53.50 51.00 52.10 0.2M
2025-02-06 53.40 53.40 51.00 51.60 0.2M
2025-02-05 50.00 54.00 49.15 53.50 0.8M
2025-02-04 49.45 49.80 49.45 49.45 0.1M
2025-02-03 49.95 50.00 48.80 49.45 0.1M
2025-01-22 50.00 51.50 49.90 50.40 0.1M
2025-01-21 48.95 49.55 48.60 49.50 0.1M
2025-01-20 47.15 49.45 47.15 48.85 0.1M
2025-01-17 47.45 47.90 46.95 47.15 0.0M
2025-01-16 46.00 47.25 46.00 46.95 0.1M
2025-01-15 45.15 46.10 45.15 45.90 0.1M
2025-01-14 45.30 45.75 45.10 45.60 0.0M
2025-01-13 45.05 46.35 44.10 45.30 0.1M
2025-01-10 45.65 45.80 44.55 45.35 0.0M
2025-01-09 43.85 46.75 43.85 45.70 0.1M
2025-01-08 44.50 44.60 44.30 44.55 0.0M
2025-01-07 44.65 45.10 44.30 44.30 0.1M
2025-01-06 44.55 45.30 44.50 44.90 0.0M
2025-01-03 45.25 45.25 44.70 45.10 0.1M
2025-01-02 45.80 45.95 45.00 45.20 0.1M