Celxpert Energy

3323
🏛️ taiwan →
53.50
Last Update: 2025-09-30
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
2025-09-30 52.30 54.00 51.50 53.50 2.9M
2025-09-26 52.60 52.60 50.00 51.20 3.3M
2025-09-25 53.20 54.80 53.20 54.20 5.8M
2025-09-24 50.60 53.00 49.90 52.00 4.1M
2025-09-23 49.45 50.90 49.00 50.20 3.2M
2025-09-22 48.10 50.30 48.00 49.00 2.3M
2025-09-19 49.20 49.25 47.60 47.80 2.3M
2025-09-18 49.10 49.80 48.70 49.00 2.0M
2025-09-17 49.80 50.40 48.45 48.65 3.0M
2025-09-16 50.70 51.20 49.00 49.50 3.5M
2025-09-15 52.60 54.00 50.40 50.60 5.9M
2025-09-12 57.60 57.80 52.70 53.70 40.8M
2025-09-11 54.00 56.40 53.00 56.40 51.4M
2025-09-10 47.50 51.30 46.50 51.30 37.0M
2025-09-09 43.70 48.00 43.25 46.70 47.9M
2025-09-08 43.45 46.10 42.90 44.10 34.6M
2025-09-05 39.00 42.10 38.65 42.10 22.7M
2025-09-04 39.45 40.55 38.30 38.30 9.1M
2025-09-03 37.50 37.80 37.15 37.15 1.3M
2025-09-02 38.45 38.65 36.70 37.00 3.3M
2025-09-01 39.50 39.50 37.35 37.65 3.8M
2025-08-29 40.45 40.50 39.35 39.35 3.4M
2025-08-28 40.05 41.20 39.50 40.00 7.6M
2025-08-27 40.20 40.95 39.70 39.70 4.9M
2025-08-26 40.30 40.35 39.35 39.65 4.3M
2025-08-25 41.50 41.85 40.05 40.10 7.7M
2025-08-22 40.55 41.50 39.85 40.80 9.9M
2025-08-21 38.85 41.15 38.85 40.35 10.9M
2025-08-20 40.00 40.10 38.25 38.50 6.7M
2025-08-19 40.90 41.30 39.35 40.40 9.6M
2025-08-18 40.55 42.20 40.55 40.75 14.5M
2025-08-15 40.45 42.25 40.00 40.70 21.7M
2025-08-14 41.90 42.15 40.30 40.50 13.7M
2025-08-13 39.90 42.60 39.10 41.60 35.0M
2025-08-12 39.30 39.55 38.35 38.75 6.0M
2025-08-11 40.70 40.90 38.50 39.35 14.1M
2025-08-08 37.20 40.55 36.00 40.10 27.6M
2025-08-07 37.10 37.85 36.75 36.90 8.1M
2025-08-06 36.25 38.10 36.25 37.15 16.9M
2025-08-05 36.40 36.75 36.05 36.15 3.9M
2025-08-04 38.35 39.30 36.00 36.00 17.9M
2025-08-01 34.20 38.25 33.65 38.25 15.5M
2025-07-31 35.60 35.85 34.80 34.80 2.0M
2025-07-30 36.50 36.80 35.20 35.20 6.0M
2025-07-29 35.00 36.40 34.80 35.90 9.4M
2025-07-28 34.10 34.75 33.80 34.20 2.5M
2025-07-25 34.40 34.40 33.45 33.80 1.8M
2025-07-24 33.50 34.30 33.05 34.20 3.6M
2025-07-23 33.10 33.70 33.05 33.15 1.4M
2025-07-22 33.50 33.80 32.00 33.10 2.8M
2025-07-21 34.20 34.60 33.60 33.70 2.3M
2025-07-18 35.85 35.85 34.15 34.20 6.3M
2025-07-17 33.40 36.00 33.40 34.70 8.3M
2025-07-16 34.50 35.70 33.50 33.50 3.1M
2025-07-15 33.50 35.00 33.50 34.25 2.1M
2025-07-14 34.55 34.60 33.55 33.60 1.1M
2025-07-11 34.85 35.15 34.15 34.25 2.5M
2025-07-10 34.55 35.50 34.55 34.85 2.9M
2025-07-09 34.30 35.80 33.85 34.90 8.6M
2025-07-08 33.55 34.15 33.15 33.70 2.3M
2025-07-07 35.05 35.80 33.70 33.70 3.6M
2025-07-04 36.05 36.40 34.95 35.20 3.9M
2025-07-03 37.05 37.10 35.90 35.95 4.9M
2025-07-02 37.30 37.50 36.55 36.70 11.4M
2025-07-01 35.25 38.45 35.25 37.30 26.0M
2025-06-30 36.50 36.65 35.25 35.25 6.2M
2025-06-27 37.40 37.50 36.10 36.85 26.7M
2025-06-26 35.70 38.35 35.70 37.20 43.3M
2025-06-25 34.50 36.75 34.45 35.45 34.7M
2025-06-24 34.30 36.60 33.55 34.00 18.8M
2025-06-23 32.05 33.80 31.70 33.70 4.1M
2025-06-20 32.65 34.30 32.45 32.70 8.3M
2025-06-19 32.65 32.75 31.35 32.65 2.9M
2025-06-18 31.75 32.70 31.55 32.70 2.3M
2025-06-17 32.30 33.00 31.80 32.00 2.9M
2025-06-16 31.50 32.35 31.05 32.20 2.6M
2025-06-13 32.50 33.20 31.60 31.60 6.9M
2025-06-12 32.70 34.80 32.25 32.70 16.5M
2025-06-11 32.85 33.45 32.20 32.70 5.5M
2025-06-10 30.20 33.30 30.05 32.85 10.6M
2025-06-09 31.85 31.85 29.20 30.30 7.3M
2025-06-06 31.90 32.30 31.40 32.10 2.0M
2025-06-05 32.05 32.95 31.75 31.80 3.3M
2025-06-04 32.10 32.65 31.85 31.85 2.0M
2025-06-03 32.50 32.75 31.50 31.60 2.7M
2025-06-02 31.75 32.50 30.80 32.30 3.6M
2025-05-29 32.50 32.75 31.85 31.95 2.3M
2025-05-28 33.25 33.75 31.90 32.05 8.5M
2025-05-27 32.60 33.15 31.85 33.10 7.0M
2025-05-26 32.20 33.65 31.55 32.40 15.9M
2025-05-23 32.05 32.90 31.55 31.80 4.7M
2025-05-22 32.00 32.30 31.50 31.85 2.3M
2025-05-21 31.25 32.30 31.25 32.20 4.6M
2025-05-20 31.20 32.20 30.80 31.00 3.7M
2025-05-19 32.15 32.45 31.00 31.00 3.5M
2025-05-16 32.00 33.20 31.75 32.10 8.4M
2025-05-15 32.45 32.60 31.60 31.75 3.2M
2025-05-14 32.05 33.15 31.95 32.15 7.6M
2025-05-13 32.35 33.20 31.60 31.60 10.2M
2025-05-12 31.65 32.35 31.35 31.60 10.1M
2025-05-09 30.90 31.50 30.20 31.35 6.5M
2025-05-08 31.15 31.65 30.35 30.40 5.3M
2025-05-07 31.50 31.65 30.25 31.15 6.5M
2025-05-06 31.20 32.10 31.00 31.20 12.0M
2025-05-05 32.80 34.60 29.45 31.65 62.1M
2025-05-02 29.60 31.80 29.40 31.80 23.2M
2025-04-30 29.30 31.45 28.75 28.95 25.7M
2025-04-29 27.40 29.95 27.20 29.30 12.3M
2025-04-28 27.10 27.60 26.85 27.35 2.1M
2025-04-25 27.50 27.60 26.45 26.65 2.3M
2025-04-24 27.20 27.35 26.45 26.45 2.4M
2025-04-23 26.70 27.65 26.55 26.75 4.7M
2025-04-22 25.00 26.85 24.95 25.85 4.7M
2025-04-21 27.70 27.75 25.70 25.70 3.6M
2025-04-18 28.35 28.90 27.50 27.75 3.1M
2025-04-17 28.40 29.70 27.85 27.85 7.4M
2025-04-16 29.25 30.35 27.95 27.95 10.9M
2025-04-15 27.00 28.65 26.80 28.65 4.0M
2025-04-14 26.65 27.85 26.00 26.05 3.2M
2025-04-11 25.40 26.20 24.85 25.95 5.0M
2025-04-10 27.25 27.60 26.80 27.60 4.5M
2025-04-09 25.50 26.30 25.10 25.10 2.0M
2025-04-08 27.85 28.70 27.85 27.85 1.7M
2025-04-07 30.90 30.90 30.90 30.90 0.1M
2025-04-02 33.75 34.75 33.35 34.30 5.0M
2025-04-01 35.00 35.05 33.60 33.60 6.4M
2025-03-31 35.30 36.75 34.10 34.10 7.3M
2025-03-28 39.60 39.60 37.40 37.75 10.1M
2025-03-27 40.05 41.20 39.45 39.70 14.3M
2025-03-26 41.00 41.40 40.20 40.40 9.5M
2025-03-25 42.25 43.60 40.10 40.45 25.7M
2025-03-24 44.10 44.40 41.50 41.80 0.0M
2025-03-21 42.70 43.30 41.20 43.10 0.0M
2025-03-20 40.90 42.95 39.50 42.70 0.0M
2025-03-19 42.00 43.00 38.20 39.30 64.4M
2025-03-18 38.30 41.10 37.85 41.10 11.3M
2025-03-17 36.40 38.30 36.40 37.40 9.2M
2025-03-14 36.20 36.40 35.35 36.00 3.9M
2025-03-13 36.70 37.80 36.05 36.15 12.6M
2025-03-12 35.80 37.30 35.50 36.55 14.9M
2025-03-11 35.20 36.10 33.85 35.70 6.7M
2025-03-10 35.30 37.15 35.10 35.90 17.1M
2025-03-07 36.00 36.05 35.00 35.00 3.3M
2025-03-06 34.70 36.50 34.35 36.00 10.7M
2025-03-05 34.45 34.65 34.10 34.50 1.5M
2025-03-04 33.85 34.80 33.10 34.50 2.4M
2025-03-03 35.55 36.00 34.10 34.10 2.9M
2025-02-27 37.25 37.60 35.50 35.50 0.0M
2025-02-26 37.20 38.00 36.60 37.20 0.0M
2025-02-25 38.30 38.75 36.70 37.65 0.0M
2025-02-24 33.55 37.30 33.55 37.30 0.0M
2025-02-21 33.90 34.30 33.80 33.95 0.0M
2025-02-20 34.20 34.55 33.85 34.05 0.0M
2025-02-19 34.55 35.30 34.25 34.30 0.0M
2025-02-18 33.75 34.75 33.65 34.40 0.0M
2025-02-17 33.45 33.85 33.15 33.55 0.0M
2025-02-14 34.00 34.00 33.25 33.35 0.0M
2025-02-13 34.15 34.35 33.75 33.90 0.0M
2025-02-12 34.50 35.20 33.80 33.80 0.0M
2025-02-11 34.75 35.20 34.15 34.55 0.0M
2025-02-10 34.70 35.05 34.30 34.45 0.0M
2025-02-07 35.40 35.80 34.60 35.45 0.0M
2025-02-06 35.65 35.90 35.10 35.15 0.0M
2025-02-05 34.95 35.85 34.95 35.20 0.0M
2025-02-04 35.15 36.45 34.10 34.95 0.0M
2025-02-03 34.85 35.20 34.05 34.80 0.0M
2025-01-22 36.75 38.15 36.20 36.50 0.0M
2025-01-21 37.50 37.85 36.15 36.50 0.0M
2025-01-20 34.85 38.30 34.50 37.50 0.0M
2025-01-17 35.65 36.50 34.90 34.90 0.0M
2025-01-16 34.25 36.65 34.15 35.60 0.0M
2025-01-15 34.50 35.20 33.70 33.70 0.0M
2025-01-14 34.75 35.45 34.05 34.60 0.0M
2025-01-13 35.85 36.10 34.05 34.80 0.0M
2025-01-10 36.65 37.25 35.60 36.10 13.2M
2025-01-09 38.30 40.40 36.75 37.00 0.0M
2025-01-08 38.00 39.50 37.00 38.75 0.0M
2025-01-07 37.70 38.15 36.50 37.15 0.0M
2025-01-06 36.65 39.10 36.00 37.60 0.0M
2025-01-03 37.35 37.70 35.65 36.20 8.0M
2025-01-02 38.30 39.00 37.20 37.45 0.0M