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
2021-12-30 24.90 25.00 24.70 24.95 0.1M
2021-12-29 25.45 25.45 24.90 24.90 0.2M
2021-12-28 25.20 25.20 24.70 24.75 0.0M
2021-12-27 24.80 25.30 24.70 24.75 0.1M
2021-12-24 24.40 24.65 24.35 24.55 0.6M
2021-12-23 24.50 24.55 24.25 24.45 0.1M
2021-12-22 24.25 24.45 24.25 24.35 0.0M
2021-12-21 24.30 24.50 24.25 24.25 0.0M
2021-12-20 24.30 24.35 24.30 24.35 0.0M
2021-12-17 24.10 24.60 24.10 24.20 0.0M
2021-12-16 24.20 24.35 24.15 24.35 0.0M
2021-12-15 24.05 24.25 24.00 24.20 0.1M
2021-12-14 24.20 24.20 24.05 24.10 0.0M
2021-12-13 24.45 24.50 24.35 24.50 0.0M
2021-12-10 24.70 24.70 24.40 24.45 0.0M
2021-12-09 24.60 24.80 24.40 24.65 0.1M
2021-12-08 24.90 24.95 24.40 24.65 0.1M
2021-12-07 23.90 24.90 23.90 24.60 0.2M
2021-12-06 24.20 24.20 23.85 23.90 0.1M
2021-12-03 24.10 24.20 23.95 24.00 0.0M
2021-12-02 23.90 24.00 23.90 23.90 0.1M
2021-12-01 24.00 24.20 23.85 23.95 0.1M
2021-11-30 23.80 24.50 23.75 24.25 0.1M
2021-11-29 23.95 23.95 23.50 23.70 0.2M
2021-11-26 24.40 24.40 23.95 23.95 0.3M
2021-11-25 24.70 24.70 24.40 24.40 0.0M
2021-11-24 24.40 24.70 24.40 24.70 0.0M
2021-11-23 24.40 24.75 24.35 24.35 0.1M
2021-11-22 24.50 24.50 24.30 24.40 0.2M
2021-11-19 24.70 24.70 24.30 24.40 0.1M
2021-11-18 24.75 24.75 24.05 24.55 0.2M
2021-11-17 24.75 24.75 24.55 24.75 0.3M
2021-11-16 24.85 24.95 24.65 24.85 0.2M
2021-11-15 25.00 25.60 24.70 24.70 0.4M
2021-11-12 26.35 26.85 24.70 24.85 2.0M
2021-11-11 24.90 26.95 24.80 26.35 4.0M
2021-11-10 24.55 25.15 24.50 24.50 0.6M
2021-11-09 24.00 24.25 23.90 24.05 0.1M
2021-11-08 24.45 24.45 23.90 24.00 0.1M
2021-11-05 24.25 24.35 23.90 23.95 0.1M
2021-11-04 23.90 24.75 23.90 23.90 0.1M
2021-11-03 23.90 23.95 23.80 23.90 0.0M
2021-11-02 24.00 24.10 23.80 23.95 0.1M
2021-11-01 23.75 23.95 23.75 23.90 0.1M
2021-10-29 23.80 23.95 23.70 23.70 0.0M
2021-10-28 23.60 24.10 23.60 23.75 0.1M
2021-10-27 23.60 23.85 23.60 23.85 0.1M
2021-10-26 24.10 24.10 23.80 23.90 0.1M
2021-10-25 23.85 24.00 23.80 23.85 0.1M
2021-10-22 24.50 24.50 24.00 24.05 0.2M
2021-10-21 24.85 25.00 24.05 24.30 0.4M
2021-10-20 24.80 25.50 24.65 24.80 0.5M
2021-10-19 24.40 24.90 24.40 24.50 0.2M
2021-10-18 24.95 25.00 24.35 24.40 0.5M
2021-10-15 25.25 25.40 24.40 24.75 0.7M
2021-10-14 24.35 26.45 24.35 24.65 3.0M
2021-10-13 23.90 24.50 23.90 24.05 0.1M
2021-10-12 23.90 24.10 23.80 23.80 0.0M
2021-10-08 24.15 24.20 23.90 23.90 0.1M
2021-10-07 24.20 24.25 23.90 23.90 0.1M
2021-10-06 24.15 24.15 23.75 23.75 0.1M
2021-10-05 23.60 24.00 23.25 23.80 0.1M
2021-10-04 24.40 24.40 23.65 23.80 0.1M
2021-10-01 24.30 24.75 23.70 24.10 0.2M
2021-09-30 24.60 24.60 24.30 24.45 0.1M
2021-09-29 24.20 24.70 24.20 24.30 0.2M
2021-09-28 24.50 24.55 24.20 24.30 0.1M
2021-09-27 24.15 24.65 24.10 24.40 0.2M
2021-09-24 24.40 24.40 23.75 24.00 0.1M
2021-09-23 25.30 25.65 24.20 24.20 0.5M
2021-09-22 23.55 23.80 23.30 23.40 0.1M
2021-09-17 24.50 24.50 23.80 24.10 0.1M
2021-09-16 24.35 25.00 24.10 24.60 0.5M
2021-09-15 24.30 24.30 23.85 24.10 0.1M
2021-09-14 24.50 24.50 23.80 23.85 0.1M
2021-09-13 23.00 24.45 22.95 24.00 0.3M
2021-09-10 22.95 23.05 22.90 22.90 0.0M
2021-09-09 22.80 22.95 22.70 22.90 0.0M
2021-09-08 22.90 23.00 22.80 22.95 0.0M
2021-09-07 23.00 23.00 22.65 22.95 0.1M
2021-09-06 22.90 22.95 22.80 22.80 0.0M
2021-09-03 22.80 23.05 22.70 23.00 0.0M
2021-09-02 22.90 22.90 22.75 22.75 0.0M
2021-09-01 23.10 23.10 23.00 23.00 0.1M
2021-08-31 23.10 23.15 23.00 23.10 0.0M
2021-08-30 23.00 23.20 23.00 23.15 0.1M
2021-08-27 22.80 23.15 22.70 22.95 0.1M
2021-08-26 22.60 22.85 22.45 22.85 0.0M
2021-08-25 22.60 22.75 22.15 22.75 0.1M
2021-08-24 22.00 22.70 22.00 22.70 0.0M
2021-08-23 22.40 22.40 21.90 22.25 0.7M
2021-08-20 22.30 22.30 21.65 21.90 0.1M
2021-08-19 21.85 21.90 21.55 21.80 0.1M
2021-08-18 21.80 22.25 21.70 22.15 0.1M
2021-08-17 22.10 22.55 22.10 22.10 0.1M
2021-08-16 22.60 22.60 22.10 22.20 0.1M
2021-08-13 22.90 22.90 22.60 22.60 0.1M
2021-08-12 22.65 22.65 22.50 22.65 0.1M
2021-08-11 23.15 23.35 22.85 23.35 0.1M
2021-08-10 23.40 23.40 23.05 23.15 0.1M
2021-08-09 22.90 23.20 22.85 23.05 0.2M
2021-08-06 22.85 23.10 22.85 23.00 0.2M
2021-08-05 23.00 23.05 22.85 22.85 0.2M
2021-08-04 22.95 23.00 22.90 22.90 0.1M
2021-08-03 23.00 23.00 22.90 22.90 0.1M
2021-08-02 22.65 23.20 22.65 23.05 0.1M
2021-07-30 23.10 23.10 22.85 22.90 0.0M
2021-07-29 22.80 23.05 22.80 23.05 0.0M
2021-07-28 23.20 23.20 22.60 22.80 0.2M
2021-07-27 23.40 23.40 23.15 23.25 0.1M
2021-07-26 23.50 23.55 23.30 23.40 0.2M
2021-07-23 23.40 23.55 23.30 23.50 0.3M
2021-07-22 24.00 24.10 23.25 23.40 0.4M
2021-07-21 24.00 24.05 23.80 23.80 0.6M
2021-07-20 23.90 24.00 23.75 24.00 0.1M
2021-07-19 24.05 24.05 23.80 24.05 0.1M
2021-07-16 24.00 24.25 23.90 23.90 0.1M
2021-07-15 23.60 23.90 23.60 23.90 0.2M
2021-07-14 24.10 24.10 23.50 23.60 0.2M
2021-07-13 24.65 24.85 24.20 24.25 0.3M
2021-07-12 25.00 25.00 24.60 24.75 0.1M
2021-07-09 24.70 25.05 24.65 24.80 0.2M
2021-07-08 24.85 25.05 24.65 24.70 0.2M
2021-07-07 24.65 24.90 24.60 24.70 0.3M
2021-07-06 24.65 25.10 24.65 24.65 0.5M
2021-07-05 24.70 25.10 24.50 24.60 0.5M
2021-07-02 24.70 25.35 24.45 24.55 0.3M
2021-07-01 24.40 24.70 24.40 24.45 0.5M
2021-06-30 24.40 24.60 24.30 24.35 0.2M
2021-06-29 24.40 24.40 24.25 24.35 0.2M
2021-06-28 24.40 24.75 24.40 24.40 0.4M
2021-06-25 24.40 24.40 24.20 24.40 0.2M
2021-06-24 24.40 24.50 24.10 24.40 0.2M
2021-06-23 24.40 24.40 24.20 24.40 0.1M
2021-06-22 23.95 24.65 23.95 24.20 0.1M
2021-06-21 24.60 24.70 23.80 23.85 0.6M
2021-06-18 25.35 25.40 24.40 24.90 0.3M
2021-06-17 25.60 25.75 25.25 25.40 0.4M
2021-06-16 25.55 25.80 24.90 25.30 0.4M
2021-06-15 25.50 26.10 25.20 25.65 0.4M
2021-06-11 24.35 25.25 24.35 25.20 0.4M
2021-06-10 24.70 24.70 24.10 24.35 0.2M
2021-06-09 24.30 24.35 23.95 24.30 0.3M
2021-06-08 24.40 24.40 23.50 24.05 0.3M
2021-06-07 22.80 24.45 22.45 24.00 0.6M
2021-06-04 22.70 22.80 22.60 22.65 0.1M
2021-06-03 22.60 22.75 22.60 22.70 0.2M
2021-06-02 22.55 22.80 22.45 22.70 0.2M
2021-06-01 22.80 22.80 22.40 22.55 0.1M
2021-05-31 22.70 23.00 22.15 22.50 0.1M
2021-05-28 22.50 22.70 22.35 22.35 0.2M
2021-05-27 21.95 23.00 21.95 22.10 0.1M
2021-05-26 21.75 22.35 21.60 21.95 0.3M
2021-05-25 21.50 21.85 21.35 21.60 0.1M
2021-05-24 21.20 21.85 21.00 21.40 0.2M
2021-05-21 21.60 21.70 20.95 21.70 0.2M
2021-05-20 20.95 21.70 20.90 21.20 0.2M
2021-05-19 21.30 21.55 20.95 21.25 0.1M
2021-05-18 20.25 21.45 20.25 21.30 0.3M
2021-05-17 20.60 21.20 19.95 20.10 0.4M
2021-05-14 21.60 22.10 21.35 21.40 0.3M
2021-05-13 22.10 22.10 21.00 21.40 0.5M
2021-05-12 24.20 24.25 22.00 22.20 0.7M
2021-05-11 24.20 25.15 24.10 24.40 0.6M
2021-05-10 25.10 25.10 24.40 24.70 0.3M
2021-05-07 24.80 25.35 24.00 24.80 0.4M
2021-05-06 24.20 25.35 23.60 24.70 0.8M
2021-05-05 23.05 24.60 22.50 24.00 0.6M
2021-05-04 23.65 24.05 22.10 22.75 0.6M
2021-05-03 23.60 24.90 23.00 23.85 0.8M
2021-04-29 24.00 24.60 23.30 23.60 0.7M
2021-04-28 22.75 23.60 22.60 23.30 0.6M
2021-04-27 22.10 22.60 22.10 22.60 0.3M
2021-04-26 22.30 22.90 22.25 22.40 0.3M
2021-04-23 22.20 22.45 21.90 22.25 0.3M
2021-04-22 22.85 23.60 22.20 22.20 0.9M
2021-04-21 22.40 22.95 22.30 22.70 0.4M
2021-04-20 23.00 23.20 22.20 22.45 0.7M
2021-04-19 21.00 22.75 21.00 22.75 1.4M
2021-04-16 20.50 20.95 20.50 20.70 0.4M
2021-04-15 20.60 20.80 20.30 20.45 0.4M
2021-04-14 21.10 21.50 20.25 20.40 0.3M
2021-04-13 20.60 21.50 20.60 20.95 0.3M
2021-04-12 20.60 20.60 20.25 20.50 0.1M
2021-04-09 20.50 20.60 20.30 20.35 0.2M
2021-04-08 20.25 20.60 20.25 20.50 0.2M
2021-04-07 20.20 20.50 20.05 20.25 0.1M
2021-04-06 20.70 20.70 20.20 20.20 0.3M
2021-04-01 20.50 20.95 20.40 20.45 0.2M
2021-03-31 20.60 21.10 20.40 20.50 0.1M
2021-03-30 20.80 20.90 20.50 20.60 0.3M
2021-03-29 20.65 20.95 20.60 20.95 0.2M
2021-03-26 20.55 20.80 20.50 20.60 0.2M
2021-03-25 20.25 20.65 20.25 20.50 0.4M
2021-03-24 20.40 20.40 20.00 20.25 0.1M
2021-03-23 20.80 21.20 20.10 20.30 0.1M
2021-03-22 19.80 20.15 19.75 19.95 0.1M
2021-03-19 19.85 19.90 19.70 19.80 0.1M
2021-03-18 19.80 20.00 19.80 19.90 0.0M
2021-03-17 19.85 20.00 19.75 19.80 0.1M
2021-03-16 20.00 20.00 19.80 19.80 0.2M
2021-03-15 19.85 19.90 19.75 19.90 0.1M
2021-03-12 19.90 19.95 19.65 19.75 0.1M
2021-03-11 19.80 20.10 19.80 19.90 0.2M
2021-03-10 19.75 19.80 19.60 19.80 0.1M
2021-03-09 19.65 19.90 19.60 19.65 0.1M
2021-03-08 19.80 19.80 19.50 19.55 0.1M
2021-03-05 19.45 19.50 19.20 19.45 0.1M
2021-03-04 19.40 19.60 19.20 19.45 0.1M
2021-03-03 19.40 19.75 19.30 19.55 0.0M
2021-03-02 19.80 20.30 19.30 19.40 0.1M
2021-02-26 19.40 19.45 19.25 19.35 0.1M
2021-02-25 19.45 19.55 19.35 19.55 0.1M
2021-02-24 19.55 19.90 19.30 19.40 0.1M
2021-02-23 19.20 19.90 19.10 19.35 0.1M
2021-02-22 19.30 19.30 18.85 19.00 0.0M
2021-02-19 19.00 19.00 18.80 19.00 0.0M
2021-02-18 19.35 19.35 18.90 18.95 0.1M
2021-02-17 18.80 19.30 18.65 18.90 0.0M
2021-02-05 18.80 18.80 18.55 18.55 0.0M
2021-02-04 18.55 18.65 18.55 18.55 0.0M
2021-02-03 18.60 18.70 18.50 18.55 0.1M
2021-02-02 18.50 19.00 18.50 18.60 0.0M
2021-02-01 18.50 19.15 18.50 18.50 0.0M
2021-01-29 18.55 18.65 18.50 18.55 0.1M
2021-01-28 18.55 18.70 18.50 18.55 0.1M
2021-01-27 18.60 18.65 18.50 18.55 0.1M
2021-01-26 18.60 18.80 18.60 18.60 0.1M
2021-01-25 18.80 18.80 18.50 18.75 0.1M
2021-01-22 19.45 19.45 18.80 18.80 0.2M
2021-01-21 19.00 19.25 19.00 19.10 0.1M
2021-01-20 19.70 19.70 19.10 19.15 0.2M
2021-01-19 20.30 20.30 19.75 19.85 0.0M
2021-01-18 19.45 20.25 19.45 19.80 0.1M
2021-01-15 19.90 20.10 19.60 19.75 0.1M
2021-01-14 20.30 20.30 19.80 19.95 0.1M
2021-01-13 20.25 20.40 20.00 20.10 0.2M
2021-01-12 20.70 20.80 20.10 20.20 0.3M
2021-01-11 20.65 20.95 20.50 20.75 0.1M
2021-01-08 20.60 20.90 20.50 20.70 0.2M
2021-01-07 20.55 20.65 20.20 20.60 0.1M
2021-01-06 21.60 22.05 20.40 20.45 0.3M
2021-01-05 22.25 22.25 21.40 21.60 0.4M
2021-01-04 22.60 22.85 22.05 22.25 0.5M