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
2022-12-30 25.10 25.15 24.95 25.05 0.0M
2022-12-29 25.05 25.05 24.90 25.00 0.1M
2022-12-28 25.25 25.30 25.00 25.05 0.1M
2022-12-27 25.40 25.40 25.30 25.30 0.1M
2022-12-26 25.25 25.40 25.05 25.40 0.2M
2022-12-23 25.05 25.30 25.05 25.25 0.1M
2022-12-22 25.30 25.30 24.95 24.95 0.0M
2022-12-21 25.15 25.15 24.85 25.10 0.1M
2022-12-20 25.00 25.15 24.90 24.95 0.1M
2022-12-19 24.90 25.00 24.90 25.00 0.0M
2022-12-16 25.05 25.05 24.85 24.85 0.1M
2022-12-15 25.25 25.50 25.10 25.20 0.1M
2022-12-14 25.05 25.30 25.05 25.25 0.1M
2022-12-13 24.85 25.05 24.70 24.85 0.1M
2022-12-12 24.65 24.65 24.40 24.45 0.0M
2022-12-09 24.60 24.70 24.55 24.55 0.0M
2022-12-08 24.60 24.60 24.50 24.50 0.0M
2022-12-07 24.60 24.65 24.60 24.65 0.0M
2022-12-06 25.00 25.10 24.60 24.75 0.0M
2022-12-05 24.75 25.60 24.45 24.75 0.1M
2022-12-02 24.60 24.60 24.45 24.60 0.0M
2022-12-01 24.50 24.60 24.40 24.50 0.1M
2022-11-30 24.15 24.50 24.15 24.50 0.1M
2022-11-29 24.05 24.30 24.00 24.30 0.1M
2022-11-28 24.10 24.40 23.95 24.00 0.1M
2022-11-25 24.30 24.40 24.00 24.30 0.1M
2022-11-24 24.10 24.95 24.10 24.35 0.1M
2022-11-23 24.05 24.10 24.00 24.10 0.0M
2022-11-22 24.20 24.20 24.10 24.10 0.0M
2022-11-21 24.30 24.80 24.00 24.00 0.1M
2022-11-18 24.50 24.60 24.30 24.30 0.1M
2022-11-17 24.40 24.60 24.40 24.50 0.0M
2022-11-16 24.65 24.80 24.40 24.40 0.0M
2022-11-15 24.30 24.65 24.30 24.65 0.0M
2022-11-14 24.65 24.65 24.55 24.60 0.0M
2022-11-11 24.50 24.50 24.40 24.40 0.0M
2022-11-10 24.30 24.70 24.30 24.45 0.1M
2022-11-09 24.30 24.50 24.10 24.35 0.0M
2022-11-08 24.35 24.35 24.20 24.25 0.0M
2022-11-07 24.30 24.30 24.20 24.25 0.0M
2022-11-04 24.10 24.35 24.10 24.30 0.0M
2022-11-03 23.95 24.00 23.90 23.95 0.0M
2022-11-02 23.95 24.25 23.85 23.90 0.1M
2022-11-01 23.90 24.90 23.85 23.90 0.1M
2022-10-31 23.95 23.95 23.95 23.95 0.0M
2022-10-28 23.95 23.95 23.95 23.95 0.0M
2022-10-27 24.00 24.10 23.85 24.00 0.0M
2022-10-26 24.05 24.10 23.95 23.95 0.1M
2022-10-25 24.40 24.40 23.95 24.20 0.0M
2022-10-24 24.00 24.50 24.00 24.40 0.0M
2022-10-21 24.00 24.20 23.95 24.20 0.0M
2022-10-20 24.05 24.20 24.00 24.20 0.0M
2022-10-19 24.05 24.05 23.95 24.05 0.1M
2022-10-18 24.00 24.10 23.90 24.00 0.0M
2022-10-17 23.60 24.00 23.50 23.95 0.0M
2022-10-14 23.50 24.05 23.50 23.90 0.0M
2022-10-13 23.80 23.85 23.50 23.50 0.1M
2022-10-12 24.05 24.05 23.80 24.00 0.1M
2022-10-11 24.10 24.20 24.00 24.05 0.1M
2022-10-07 24.30 24.40 24.25 24.40 0.0M
2022-10-06 24.45 24.45 24.35 24.35 0.0M
2022-10-05 24.50 24.60 24.30 24.45 0.1M
2022-10-04 24.65 24.70 24.50 24.50 0.1M
2022-10-03 24.20 25.10 24.05 24.50 0.1M
2022-09-30 24.40 24.40 24.10 24.25 0.2M
2022-09-29 24.70 24.75 24.50 24.55 0.1M
2022-09-28 24.85 24.90 24.60 24.65 0.1M
2022-09-27 24.75 25.20 24.75 24.90 0.0M
2022-09-26 25.00 25.00 24.75 24.75 0.2M
2022-09-23 25.25 25.25 25.00 25.10 0.1M
2022-09-22 25.05 25.25 25.05 25.20 0.1M
2022-09-21 25.25 25.40 25.15 25.15 0.1M
2022-09-20 25.10 25.30 25.10 25.25 0.1M
2022-09-19 25.05 25.10 24.90 25.10 0.1M
2022-09-16 25.05 25.30 25.00 25.05 0.1M
2022-09-15 24.90 25.40 24.90 25.10 0.0M
2022-09-14 24.75 24.95 24.75 24.90 0.0M
2022-09-13 25.00 25.15 24.90 25.05 0.1M
2022-09-12 24.85 25.10 24.85 24.95 0.0M
2022-09-08 25.05 25.20 24.95 24.95 0.1M
2022-09-07 24.90 25.15 24.80 25.05 0.1M
2022-09-06 25.00 25.10 24.90 24.95 0.0M
2022-09-05 25.00 25.00 24.95 25.00 0.0M
2022-09-02 25.30 25.35 24.95 25.00 0.1M
2022-09-01 25.15 25.30 25.05 25.30 0.1M
2022-08-31 25.10 25.30 25.10 25.20 0.0M
2022-08-30 24.70 25.70 24.70 25.30 0.3M
2022-08-29 24.65 24.70 24.30 24.65 0.2M
2022-08-26 24.30 24.65 24.30 24.65 0.2M
2022-08-25 24.15 24.30 24.15 24.30 0.1M
2022-08-24 24.20 24.25 24.05 24.15 0.1M
2022-08-23 24.25 24.25 24.05 24.20 0.1M
2022-08-22 24.25 24.25 24.20 24.25 0.0M
2022-08-19 24.20 24.30 24.20 24.25 0.0M
2022-08-18 24.25 24.30 24.25 24.25 0.0M
2022-08-17 24.25 24.30 24.20 24.30 0.1M
2022-08-16 24.20 24.30 24.20 24.25 0.0M
2022-08-15 24.00 24.35 24.00 24.25 0.1M
2022-08-12 23.95 24.10 23.85 24.10 0.1M
2022-08-11 23.80 24.00 23.80 24.00 0.1M
2022-08-10 23.50 24.05 23.50 23.80 0.1M
2022-08-09 23.60 23.60 23.45 23.60 0.0M
2022-08-08 23.60 23.60 23.50 23.60 0.0M
2022-08-05 23.50 23.75 23.50 23.65 0.0M
2022-08-04 23.45 23.60 23.40 23.50 0.0M
2022-08-03 24.20 24.35 24.20 24.25 0.1M
2022-08-02 24.30 24.35 24.15 24.30 0.1M
2022-08-01 24.30 24.35 24.25 24.35 0.0M
2022-07-29 24.35 24.35 24.25 24.30 0.0M
2022-07-28 24.40 24.40 24.30 24.30 0.0M
2022-07-27 24.40 24.40 24.35 24.40 0.0M
2022-07-26 24.40 24.40 24.40 24.40 0.0M
2022-07-25 24.40 24.45 24.30 24.35 0.1M
2022-07-22 24.40 24.45 24.35 24.45 0.0M
2022-07-21 24.40 24.45 24.40 24.40 0.0M
2022-07-20 24.45 24.50 24.30 24.40 0.2M
2022-07-19 24.30 24.45 24.30 24.45 0.0M
2022-07-18 24.40 24.45 24.25 24.30 0.0M
2022-07-15 24.00 24.50 24.00 24.30 0.1M
2022-07-14 23.95 24.00 23.90 23.95 0.0M
2022-07-13 23.85 23.95 23.85 23.95 0.0M
2022-07-12 23.90 23.95 23.80 23.85 0.1M
2022-07-11 23.90 24.05 23.85 24.05 0.0M
2022-07-08 24.05 24.05 23.85 24.05 0.0M
2022-07-07 23.95 24.10 23.50 24.05 0.0M
2022-07-06 24.10 24.15 23.90 24.00 0.1M
2022-07-05 24.15 24.15 24.10 24.15 0.0M
2022-07-04 23.90 24.15 23.90 24.05 0.0M
2022-07-01 24.25 24.25 23.90 23.90 0.1M
2022-06-30 24.20 24.30 24.00 24.25 0.1M
2022-06-29 24.15 24.20 24.15 24.20 0.0M
2022-06-28 24.20 24.25 24.10 24.20 0.0M
2022-06-27 24.10 24.30 24.10 24.10 0.1M
2022-06-24 23.95 24.10 23.90 23.95 0.1M
2022-06-23 23.85 24.05 23.75 23.85 0.1M
2022-06-22 24.00 24.00 23.85 23.85 0.0M
2022-06-21 24.00 24.25 23.95 24.10 0.1M
2022-06-20 23.90 23.90 23.85 23.85 0.0M
2022-06-17 24.00 24.20 23.90 23.95 0.0M
2022-06-16 24.45 24.45 24.10 24.10 0.0M
2022-06-15 24.05 24.50 24.00 24.40 0.1M
2022-06-14 24.00 24.70 23.85 24.00 0.0M
2022-06-13 24.00 24.20 23.80 24.00 0.1M
2022-06-10 23.90 24.50 23.65 24.15 0.1M
2022-06-09 23.75 23.80 23.60 23.80 0.0M
2022-06-08 23.75 23.80 23.60 23.65 0.1M
2022-06-07 23.70 23.80 23.50 23.60 0.0M
2022-06-06 23.55 23.70 23.45 23.70 0.0M
2022-06-02 23.70 23.70 23.40 23.55 0.0M
2022-06-01 23.40 23.90 23.40 23.65 0.1M
2022-05-31 23.40 23.60 23.30 23.35 0.1M
2022-05-30 23.30 23.45 23.15 23.35 0.1M
2022-05-27 23.10 23.30 23.10 23.10 0.0M
2022-05-26 23.10 23.15 22.90 23.15 0.1M
2022-05-25 22.95 23.00 22.90 23.00 0.0M
2022-05-24 23.00 23.00 22.95 23.00 0.0M
2022-05-23 23.20 23.20 23.00 23.05 0.0M
2022-05-20 23.15 23.20 23.10 23.20 0.0M
2022-05-19 22.95 22.95 22.75 22.85 0.0M
2022-05-18 22.95 23.10 22.95 22.95 0.1M
2022-05-17 23.35 23.40 23.00 23.00 0.1M
2022-05-16 23.35 23.40 23.05 23.05 0.0M
2022-05-13 23.30 23.40 23.30 23.40 0.0M
2022-05-12 23.35 23.45 23.10 23.10 0.0M
2022-05-11 23.05 23.40 22.70 23.35 0.0M
2022-05-10 22.90 23.25 22.60 23.20 0.0M
2022-05-09 23.00 23.20 23.00 23.15 0.1M
2022-05-06 23.00 23.15 23.00 23.15 0.1M
2022-05-05 23.50 23.50 23.35 23.35 0.0M
2022-05-04 23.25 23.35 23.20 23.35 0.1M
2022-05-03 23.50 23.50 23.25 23.35 0.0M
2022-04-29 23.35 23.50 23.35 23.50 0.1M
2022-04-27 23.10 23.50 23.10 23.45 0.0M
2022-04-26 23.45 23.75 23.45 23.75 0.0M
2022-04-25 23.80 23.80 23.35 23.45 0.0M
2022-04-22 23.90 23.95 23.80 23.80 0.0M
2022-04-21 23.90 23.95 23.90 23.90 0.1M
2022-04-20 23.95 23.95 23.80 23.90 0.1M
2022-04-19 24.00 24.00 23.95 23.95 0.1M
2022-04-18 24.00 24.20 24.00 24.05 0.1M
2022-04-15 24.00 24.00 23.90 23.90 0.1M
2022-04-14 23.95 24.10 23.95 23.95 0.1M
2022-04-13 24.05 24.20 24.00 24.10 0.1M
2022-04-12 24.00 24.10 23.90 23.90 0.0M
2022-04-11 24.10 24.10 23.85 23.85 0.0M
2022-04-08 23.90 24.10 23.85 24.10 0.1M
2022-04-07 24.00 24.10 23.85 23.85 0.0M
2022-04-06 24.20 24.20 24.00 24.15 0.1M
2022-04-01 24.10 24.15 24.10 24.10 0.1M
2022-03-31 24.30 24.45 24.20 24.20 0.1M
2022-03-30 24.30 24.40 24.25 24.40 0.1M
2022-03-29 24.10 24.45 24.10 24.30 0.0M
2022-03-28 24.30 24.30 24.10 24.10 0.0M
2022-03-25 24.30 24.50 24.30 24.30 0.0M
2022-03-24 24.35 24.35 24.25 24.25 0.0M
2022-03-23 24.65 24.65 24.25 24.30 0.0M
2022-03-22 24.30 24.40 24.20 24.40 0.1M
2022-03-21 24.35 24.35 24.00 24.35 0.0M
2022-03-18 24.60 24.60 24.30 24.35 0.0M
2022-03-17 24.25 24.85 24.10 24.50 0.0M
2022-03-16 24.20 24.25 23.90 24.05 0.0M
2022-03-15 24.00 24.05 23.90 24.00 0.1M
2022-03-14 23.90 24.20 23.90 24.05 0.0M
2022-03-11 23.95 24.10 23.90 24.00 0.0M
2022-03-10 23.95 24.00 23.70 24.00 0.0M
2022-03-09 23.45 23.70 23.20 23.70 0.0M
2022-03-08 23.80 23.80 23.40 23.60 0.0M
2022-03-07 23.90 23.90 23.05 23.50 0.0M
2022-03-04 23.95 24.10 23.90 23.90 0.0M
2022-03-03 24.15 24.30 24.00 24.00 0.0M
2022-03-02 24.40 24.40 24.10 24.15 0.0M
2022-03-01 24.05 24.40 24.05 24.35 0.1M
2022-02-25 24.20 24.30 24.00 24.30 0.0M
2022-02-24 24.15 24.55 24.00 24.20 0.1M
2022-02-23 24.50 24.70 24.30 24.55 0.0M
2022-02-22 24.65 24.65 24.15 24.30 0.0M
2022-02-21 24.50 24.80 24.50 24.65 0.1M
2022-02-18 24.25 24.50 24.25 24.50 0.1M
2022-02-17 24.00 24.50 24.00 24.25 0.1M
2022-02-16 24.00 24.30 24.00 24.00 0.0M
2022-02-15 24.05 24.05 23.95 23.95 0.0M
2022-02-14 24.05 24.10 23.90 24.05 0.0M
2022-02-11 24.30 24.75 24.00 24.15 0.0M
2022-02-10 24.45 24.45 24.15 24.30 0.0M
2022-02-09 24.25 24.60 24.10 24.35 0.0M
2022-02-08 24.25 24.25 24.05 24.25 0.0M
2022-02-07 23.95 24.15 23.85 24.15 0.0M
2022-01-26 24.00 24.15 23.80 23.95 0.0M
2022-01-25 23.90 24.05 23.75 23.80 0.1M
2022-01-24 24.05 24.25 23.95 24.10 0.1M
2022-01-21 24.30 24.30 24.05 24.15 0.1M
2022-01-20 24.30 24.30 24.20 24.30 0.0M
2022-01-19 24.40 24.40 24.10 24.20 0.0M
2022-01-18 24.20 24.30 24.20 24.25 0.0M
2022-01-17 24.30 24.30 24.15 24.15 0.0M
2022-01-14 24.20 24.30 24.15 24.30 0.0M
2022-01-13 24.40 24.45 24.15 24.30 0.0M
2022-01-12 24.30 24.35 24.15 24.30 0.1M
2022-01-11 24.30 24.30 24.25 24.25 0.1M
2022-01-10 24.45 24.45 24.30 24.35 0.1M
2022-01-07 24.50 24.60 24.35 24.45 0.1M
2022-01-06 24.50 24.60 24.50 24.55 0.0M
2022-01-05 24.45 24.50 24.35 24.50 0.0M
2022-01-04 24.60 24.60 24.50 24.55 0.1M
2022-01-03 25.10 25.10 24.50 24.70 0.1M