Cenra

3716
🏛️ taiwan →
33.65
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 33.60 33.70 33.35 33.65 0.1M
2025-09-30 33.30 33.80 33.30 33.55 0.0M
2025-09-26 33.90 33.90 33.30 33.50 0.2M
2025-09-25 34.00 34.15 33.80 33.90 0.1M
2025-09-24 33.20 33.90 33.20 33.80 0.2M
2025-09-23 33.30 33.35 33.20 33.20 0.0M
2025-09-22 33.15 33.45 33.15 33.30 0.1M
2025-09-19 33.30 33.50 33.20 33.45 0.1M
2025-09-18 33.40 33.45 33.30 33.40 0.1M
2025-09-17 33.20 33.55 33.20 33.35 0.1M
2025-09-16 33.35 33.35 33.15 33.30 0.1M
2025-09-15 33.35 33.45 33.00 33.30 0.1M
2025-09-12 33.55 33.55 33.25 33.45 0.2M
2025-09-11 33.70 33.80 33.35 33.65 0.2M
2025-09-10 33.75 33.85 33.45 33.70 0.1M
2025-09-09 33.90 33.90 33.50 33.75 0.2M
2025-09-08 33.85 33.95 33.55 33.85 0.2M
2025-09-05 34.30 34.30 33.90 34.00 0.1M
2025-09-04 33.85 34.20 33.85 34.20 0.1M
2025-09-03 33.70 34.10 33.70 34.05 0.1M
2025-09-02 34.10 34.10 33.70 33.80 0.1M
2025-09-01 34.10 34.20 33.85 34.05 0.0M
2025-08-29 34.00 34.25 33.90 34.15 0.1M
2025-08-28 33.85 34.00 33.80 34.00 0.1M
2025-08-27 33.60 33.95 33.60 33.90 0.1M
2025-08-26 33.70 34.00 33.55 33.65 0.1M
2025-08-25 34.00 34.15 33.75 33.90 0.1M
2025-08-22 33.80 34.10 33.80 33.90 0.1M
2025-08-21 33.85 34.00 33.75 33.90 0.1M
2025-08-20 34.10 34.10 33.60 33.65 0.2M
2025-08-19 34.05 34.25 33.80 34.05 0.1M
2025-08-18 34.20 34.40 33.85 34.00 0.2M
2025-08-15 34.75 34.75 34.25 34.40 0.1M
2025-08-14 34.50 34.80 34.25 34.70 0.1M
2025-08-13 34.50 34.75 34.25 34.50 0.1M
2025-08-12 34.40 34.50 34.30 34.45 0.1M
2025-08-11 34.70 35.00 34.25 34.40 0.3M
2025-08-08 34.25 34.60 34.10 34.40 0.1M
2025-08-07 34.35 34.65 34.05 34.30 0.1M
2025-08-06 34.35 34.70 34.30 34.40 0.1M
2025-08-05 34.15 34.45 34.15 34.40 0.1M
2025-08-04 33.45 34.15 33.40 34.15 0.1M
2025-08-01 33.25 33.80 33.25 33.65 0.1M
2025-07-31 34.00 34.00 33.60 33.60 0.1M
2025-07-30 33.95 33.95 33.70 33.90 0.0M
2025-07-29 33.90 34.00 33.65 33.70 0.1M
2025-07-28 34.00 34.00 33.75 33.80 0.1M
2025-07-25 34.20 34.20 33.85 33.90 0.1M
2025-07-24 34.30 34.55 34.00 34.15 0.1M
2025-07-23 34.80 35.15 34.75 35.15 0.2M
2025-07-22 35.40 35.40 34.40 34.70 0.3M
2025-07-21 35.50 35.75 35.25 35.40 0.1M
2025-07-18 35.20 35.45 35.15 35.45 0.1M
2025-07-17 35.15 35.35 35.10 35.20 0.2M
2025-07-16 35.25 35.25 34.95 35.00 0.1M
2025-07-15 35.40 35.50 35.20 35.25 0.1M
2025-07-14 35.30 35.70 35.20 35.40 0.1M
2025-07-11 35.30 35.75 35.30 35.70 0.2M
2025-07-10 35.65 35.70 35.25 35.30 0.1M
2025-07-09 35.45 35.60 35.30 35.30 0.1M
2025-07-08 35.90 36.05 35.60 35.65 0.1M
2025-07-07 36.20 36.50 36.00 36.40 0.1M
2025-07-04 36.90 36.90 36.15 36.35 0.1M
2025-07-03 36.50 36.90 36.40 36.90 0.2M
2025-07-02 36.25 36.65 36.25 36.40 0.0M
2025-07-01 36.35 36.60 36.10 36.25 0.1M
2025-06-30 36.30 36.30 35.95 36.20 0.1M
2025-06-27 36.30 36.50 36.00 36.35 0.1M
2025-06-26 35.90 36.45 35.90 36.30 0.1M
2025-06-25 36.20 36.40 35.50 35.65 0.2M
2025-06-24 35.90 36.00 35.80 36.00 0.1M
2025-06-23 35.75 35.75 35.30 35.60 0.1M
2025-06-20 36.40 36.40 35.90 35.95 0.9M
2025-06-19 36.95 36.95 36.35 36.40 0.2M
2025-06-18 37.10 37.15 37.00 37.00 0.1M
2025-06-17 37.35 37.35 37.05 37.20 0.1M
2025-06-16 37.05 37.35 36.95 37.35 0.1M
2025-06-13 37.20 37.40 36.90 37.20 0.2M
2025-06-12 37.70 37.70 37.15 37.40 0.2M
2025-06-11 38.20 38.20 37.65 37.70 0.2M
2025-06-10 37.80 38.25 37.80 38.00 0.1M
2025-06-09 38.00 38.20 37.60 38.15 0.2M
2025-06-06 37.85 38.00 37.50 38.00 0.2M
2025-06-05 38.15 38.25 37.65 38.05 0.2M
2025-06-04 38.25 38.65 38.25 38.25 0.2M
2025-06-03 38.55 38.65 38.10 38.45 0.2M
2025-06-02 38.10 38.70 38.00 38.55 0.3M
2025-05-29 38.15 38.40 38.00 38.20 0.2M
2025-05-28 38.00 38.20 37.90 38.15 0.3M
2025-05-27 37.90 38.10 37.80 38.05 0.1M
2025-05-26 37.90 38.25 37.75 38.10 0.2M
2025-05-23 38.20 38.20 37.65 38.10 0.2M
2025-05-22 37.90 38.00 37.65 38.00 0.2M
2025-05-21 37.80 38.00 37.70 37.90 0.1M
2025-05-20 37.85 38.00 37.50 37.60 0.2M
2025-05-19 37.60 38.10 37.60 37.85 0.2M
2025-05-16 37.25 37.65 37.00 37.50 0.4M
2025-05-15 37.05 37.35 36.85 37.10 0.3M
2025-05-14 37.00 37.00 36.75 37.00 0.0M
2025-05-13 37.15 37.30 36.65 36.95 0.1M
2025-05-12 37.30 37.30 36.85 37.05 0.1M
2025-05-09 37.20 37.20 36.90 37.15 0.1M
2025-05-08 36.55 37.30 36.30 37.25 0.3M
2025-05-07 36.50 37.10 35.95 36.40 0.4M
2025-05-06 34.85 35.60 34.85 35.50 0.1M
2025-05-05 34.80 35.00 34.60 34.70 0.1M
2025-05-02 34.70 34.90 34.65 34.80 0.1M
2025-04-30 34.85 34.95 34.50 34.70 0.1M
2025-04-29 34.90 35.00 34.80 34.95 0.1M
2025-04-28 35.00 35.00 34.75 34.80 0.1M
2025-04-25 35.00 35.30 34.55 35.00 0.2M
2025-04-24 34.90 35.00 34.50 34.90 0.1M
2025-04-23 34.65 34.95 34.50 34.90 0.1M
2025-04-22 34.40 34.65 34.05 34.45 0.1M
2025-04-21 34.70 34.80 34.35 34.60 0.1M
2025-04-18 34.35 34.75 34.30 34.75 0.1M
2025-04-17 34.75 34.75 34.50 34.70 0.1M
2025-04-16 34.70 34.80 34.50 34.75 0.1M
2025-04-15 33.70 34.80 33.60 34.80 0.2M
2025-04-14 33.25 33.50 32.80 33.25 0.1M
2025-04-11 31.15 32.90 31.10 32.90 0.3M
2025-04-10 32.05 32.05 31.20 32.05 0.2M
2025-04-09 30.40 30.45 29.00 29.15 0.6M
2025-04-08 31.05 32.05 29.40 30.60 0.6M
2025-04-07 32.40 32.40 32.40 32.40 0.3M
2025-04-02 36.00 36.20 35.75 35.95 0.1M
2025-04-01 35.95 36.30 35.90 36.00 0.1M
2025-03-31 36.35 36.50 35.75 35.85 0.2M
2025-03-28 37.40 37.40 36.75 37.00 0.1M
2025-03-27 37.80 37.80 37.30 37.40 0.1M
2025-03-26 37.80 37.80 37.50 37.80 0.1M
2025-03-25 37.90 38.05 37.70 37.85 0.1M
2025-03-24 38.15 38.15 37.65 38.00 0.0M
2025-03-21 37.85 38.15 37.60 38.05 0.1M
2025-03-20 37.85 38.10 37.80 38.05 0.1M
2025-03-19 37.75 37.95 37.75 37.80 0.1M
2025-03-18 37.55 37.80 37.55 37.75 0.1M
2025-03-17 37.55 37.75 37.50 37.55 0.1M
2025-03-14 37.50 37.60 37.25 37.55 0.0M
2025-03-13 37.70 37.70 37.30 37.50 0.1M
2025-03-12 37.50 37.70 37.50 37.65 0.0M
2025-03-11 37.50 37.70 36.90 37.70 0.2M
2025-03-10 38.00 38.00 37.70 37.90 0.1M
2025-03-07 38.05 38.45 37.80 37.95 0.2M
2025-03-06 38.80 39.00 38.35 38.45 0.1M
2025-03-05 38.45 38.60 38.30 38.50 0.1M
2025-03-04 38.05 38.60 38.00 38.60 0.1M
2025-03-03 38.15 38.40 38.15 38.35 0.1M
2025-02-27 39.10 39.10 38.35 38.40 0.2M
2025-02-26 38.95 39.25 38.85 39.10 0.2M
2025-02-25 39.40 39.45 39.00 39.10 0.2M
2025-02-24 39.20 40.00 39.00 39.40 0.3M
2025-02-21 39.25 39.60 39.15 39.20 0.2M
2025-02-20 39.60 39.80 39.10 39.40 0.2M
2025-02-19 39.40 39.70 39.30 39.65 0.2M
2025-02-18 39.10 39.45 39.00 39.40 0.2M
2025-02-17 39.15 39.40 38.90 39.10 0.2M
2025-02-14 38.30 39.05 38.30 39.05 0.4M
2025-02-13 38.20 38.35 38.10 38.30 0.2M
2025-02-12 38.10 38.20 38.00 38.20 0.2M
2025-02-11 38.20 38.25 37.90 38.15 0.1M
2025-02-10 38.10 38.20 37.85 38.10 0.1M
2025-02-07 38.15 38.20 37.90 38.15 0.2M
2025-02-06 37.95 38.15 37.85 38.15 0.2M
2025-02-05 37.80 37.95 37.60 37.95 0.1M
2025-02-04 38.00 38.00 37.50 37.75 0.1M
2025-02-03 37.20 38.40 37.05 37.70 0.3M
2025-01-22 36.90 37.40 36.85 37.20 0.1M
2025-01-21 36.95 37.10 36.90 37.05 0.0M
2025-01-20 37.05 37.05 36.80 36.95 0.1M
2025-01-17 37.00 37.10 36.95 37.05 0.1M
2025-01-16 37.10 37.10 36.70 37.05 0.1M
2025-01-15 36.85 37.15 36.65 36.95 0.1M
2025-01-14 36.70 37.20 36.70 36.85 0.1M
2025-01-13 37.50 37.65 36.60 36.70 0.2M
2025-01-10 37.60 37.60 37.10 37.50 0.2M
2025-01-09 38.00 38.10 37.30 37.60 0.2M
2025-01-08 37.20 38.40 37.20 38.00 0.5M
2025-01-07 37.30 37.60 36.90 36.90 0.1M
2025-01-06 37.25 37.45 36.90 37.30 0.1M
2025-01-03 37.30 37.30 36.85 36.95 0.1M
2025-01-02 37.30 37.50 36.95 37.20 0.1M