Chain Chon

5014
🏛️ taiwan →
10.30
Last Update: 2025-09-26
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 18.45 19.10 18.45 18.55 0.0M
2022-12-29 18.40 18.40 18.00 18.20 0.0M
2022-12-28 18.40 18.75 18.20 18.35 0.0M
2022-12-27 18.50 18.55 18.05 18.25 0.0M
2022-12-26 18.95 19.25 18.35 18.50 0.0M
2022-12-23 18.55 19.40 18.40 18.95 0.0M
2022-12-22 19.40 19.45 17.75 18.55 0.0M
2022-12-21 16.85 18.15 16.85 18.15 0.0M
2022-12-20 16.95 17.30 16.20 16.50 0.0M
2022-12-19 17.25 17.60 16.85 17.00 0.0M
2022-12-16 16.95 17.70 16.90 17.10 0.0M
2022-12-15 16.45 17.95 16.35 17.25 0.0M
2022-12-14 16.70 17.10 16.30 16.50 0.0M
2022-12-13 15.80 16.75 15.70 16.45 0.0M
2022-12-12 16.00 16.00 15.55 15.70 0.0M
2022-12-09 16.20 16.35 15.95 16.00 0.0M
2022-12-08 16.10 16.40 16.10 16.25 0.0M
2022-12-07 16.00 16.30 15.85 15.95 0.0M
2022-12-06 16.40 16.40 15.95 16.00 0.0M
2022-12-05 16.20 16.50 16.10 16.35 0.0M
2022-12-02 16.25 16.35 16.05 16.05 0.0M
2022-12-01 16.30 16.30 16.10 16.15 0.0M
2022-11-30 16.00 16.20 15.95 16.10 0.0M
2022-11-29 15.70 16.00 15.60 16.00 0.0M
2022-11-28 15.50 15.85 15.35 15.65 0.0M
2022-11-25 15.70 16.15 15.65 15.65 0.0M
2022-11-24 15.75 15.90 15.55 15.70 0.0M
2022-11-23 16.00 16.00 15.60 15.60 0.0M
2022-11-22 15.95 16.10 15.65 15.75 0.0M
2022-11-21 16.20 16.25 15.80 15.95 0.0M
2022-11-18 16.40 16.55 16.00 16.00 0.0M
2022-11-17 16.20 16.75 16.15 16.65 0.0M
2022-11-16 16.10 16.95 16.00 16.60 0.0M
2022-11-15 14.70 15.70 14.70 15.70 0.0M
2022-11-14 14.10 14.45 14.10 14.30 0.0M
2022-11-11 14.50 14.50 13.85 13.95 0.0M
2022-11-10 13.40 14.10 13.40 13.80 0.0M
2022-11-09 13.15 13.30 13.05 13.30 0.0M
2022-11-08 13.15 13.30 13.10 13.10 0.0M
2022-11-07 12.90 13.15 12.80 13.05 0.0M
2022-11-04 13.00 13.00 12.70 12.80 0.0M
2022-11-03 12.55 12.85 12.50 12.80 0.0M
2022-11-02 12.50 12.85 12.50 12.85 0.0M
2022-11-01 12.20 12.40 12.20 12.35 0.0M
2022-10-31 12.40 12.40 12.15 12.20 0.0M
2022-10-28 12.50 12.65 12.20 12.20 0.0M
2022-10-27 12.50 12.55 12.40 12.50 0.0M
2022-10-26 12.60 12.60 12.35 12.35 0.0M
2022-10-25 12.80 12.80 12.55 12.55 0.0M
2022-10-24 12.90 12.95 12.70 12.75 0.0M
2022-10-21 12.65 12.70 12.60 12.65 0.0M
2022-10-20 12.75 12.75 12.50 12.70 0.0M
2022-10-19 13.00 13.10 12.90 13.00 0.0M
2022-10-18 12.85 13.10 12.80 12.80 0.0M
2022-10-17 12.60 12.70 12.00 12.65 0.0M
2022-10-14 12.30 12.85 12.30 12.70 0.0M
2022-10-13 13.60 13.60 12.15 12.15 0.0M
2022-10-12 13.60 13.60 13.35 13.50 0.0M
2022-10-11 13.70 13.70 13.35 13.50 0.0M
2022-10-07 14.25 14.35 14.20 14.25 0.0M
2022-10-06 14.50 14.50 14.25 14.35 0.0M
2022-10-05 14.80 14.80 14.35 14.35 0.0M
2022-10-04 14.25 14.45 14.25 14.45 0.0M
2022-10-03 13.80 14.10 13.55 13.90 0.0M
2022-09-30 13.55 14.00 13.30 14.00 0.0M
2022-09-29 13.80 14.10 13.80 13.90 0.0M
2022-09-28 15.00 15.00 13.50 13.50 0.0M
2022-09-27 14.75 14.90 14.55 14.75 0.0M
2022-09-26 15.85 15.85 14.75 14.75 0.0M
2022-09-23 16.00 16.20 15.85 15.85 0.0M
2022-09-22 15.85 15.95 15.65 15.95 0.0M
2022-09-21 16.25 16.25 15.90 15.90 0.0M
2022-09-20 16.25 16.30 16.00 16.10 0.0M
2022-09-19 16.30 16.50 16.15 16.15 0.0M
2022-09-16 16.35 16.40 16.20 16.25 0.0M
2022-09-15 16.35 16.60 16.35 16.45 0.0M
2022-09-14 16.35 16.40 16.10 16.40 0.0M
2022-09-13 16.60 16.65 16.40 16.60 0.0M
2022-09-12 16.50 16.55 16.35 16.50 0.0M
2022-09-08 16.00 16.25 16.00 16.25 0.0M
2022-09-07 16.05 16.20 15.70 15.85 0.0M
2022-09-06 16.20 16.20 15.70 15.80 0.0M
2022-09-05 16.40 16.40 16.00 16.00 0.0M
2022-09-02 16.80 16.85 16.25 16.25 0.0M
2022-09-01 17.00 17.00 16.65 16.75 0.0M
2022-08-31 17.05 17.05 16.85 17.00 0.0M
2022-08-30 16.90 17.05 16.90 17.00 0.0M
2022-08-29 16.85 16.85 16.65 16.75 0.0M
2022-08-26 17.35 17.40 17.20 17.20 0.0M
2022-08-25 17.30 17.35 17.15 17.25 0.0M
2022-08-24 17.05 17.45 17.05 17.25 0.0M
2022-08-23 17.15 17.20 17.00 17.00 0.0M
2022-08-22 17.25 17.25 17.05 17.15 0.0M
2022-08-19 17.05 17.30 16.95 17.25 0.0M
2022-08-18 16.90 17.20 16.80 17.00 0.0M
2022-08-17 16.95 17.35 16.90 16.90 0.0M
2022-08-16 16.90 16.95 16.80 16.80 0.0M
2022-08-15 16.90 17.00 16.60 16.85 0.0M
2022-08-12 17.30 17.30 16.55 16.85 0.0M
2022-08-11 18.15 18.35 18.10 18.20 0.0M
2022-08-10 17.75 18.10 17.75 17.95 0.0M
2022-08-09 17.50 18.00 17.50 17.90 0.0M
2022-08-08 17.75 17.75 17.30 17.55 0.0M
2022-08-05 17.60 17.90 17.60 17.60 0.0M
2022-08-04 17.40 17.65 17.05 17.60 0.0M
2022-08-03 17.65 17.85 17.20 17.25 0.0M
2022-08-02 17.95 18.35 17.55 17.80 0.0M
2022-08-01 17.20 18.70 17.10 18.35 0.0M
2022-07-29 16.95 17.15 16.90 17.05 0.0M
2022-07-28 16.90 17.10 16.85 16.90 0.0M
2022-07-27 18.00 18.20 17.65 17.75 0.0M
2022-07-26 18.30 18.30 18.00 18.00 0.0M
2022-07-25 18.00 18.40 17.90 18.20 0.0M
2022-07-22 18.05 18.20 18.00 18.05 0.0M
2022-07-21 18.00 18.30 17.85 18.10 0.0M
2022-07-20 18.10 18.15 17.90 17.95 0.0M
2022-07-19 17.50 18.00 17.45 17.85 0.0M
2022-07-18 17.20 17.45 17.10 17.40 0.0M
2022-07-15 17.20 17.45 16.95 17.30 0.0M
2022-07-14 17.00 17.20 16.65 17.05 0.0M
2022-07-13 17.00 17.20 16.95 17.00 0.0M
2022-07-12 17.00 17.00 16.50 16.60 0.0M
2022-07-11 17.30 17.30 16.90 17.05 0.0M
2022-07-08 16.70 17.15 16.55 17.00 0.0M
2022-07-07 16.00 16.20 15.70 16.15 0.0M
2022-07-06 16.50 16.50 15.80 15.80 0.0M
2022-07-05 16.40 16.65 16.05 16.50 0.0M
2022-07-04 16.00 16.35 15.90 16.15 0.0M
2022-07-01 17.10 17.10 15.95 16.00 0.0M
2022-06-30 17.50 17.50 16.80 16.80 0.0M
2022-06-29 17.50 17.80 17.40 17.55 0.0M
2022-06-28 17.90 18.00 17.55 17.65 0.0M
2022-06-27 17.55 18.10 17.55 18.05 0.0M
2022-06-24 17.40 17.55 17.25 17.40 0.0M
2022-06-23 17.70 18.00 16.35 17.10 0.0M
2022-06-22 18.55 18.60 17.70 17.90 0.0M
2022-06-21 18.15 18.60 18.10 18.55 0.0M
2022-06-20 19.30 19.40 18.00 18.00 0.0M
2022-06-17 19.10 19.40 19.05 19.20 0.0M
2022-06-16 19.95 19.95 19.15 19.25 0.0M
2022-06-15 19.90 20.20 19.70 19.70 0.0M
2022-06-14 19.85 20.05 19.40 19.70 0.0M
2022-06-13 20.25 20.40 19.95 20.05 0.0M
2022-06-10 20.50 20.85 20.35 20.65 0.0M
2022-06-09 19.90 19.90 19.75 19.85 0.0M
2022-06-08 20.00 20.05 19.90 19.90 0.0M
2022-06-07 20.00 20.00 19.85 19.85 0.0M
2022-06-06 19.80 19.95 19.65 19.80 0.0M
2022-06-02 20.00 20.00 19.65 19.70 0.0M
2022-06-01 19.80 20.00 19.80 19.95 0.0M
2022-05-31 20.20 20.20 19.80 19.80 0.0M
2022-05-30 20.35 20.35 20.15 20.15 0.0M
2022-05-27 20.15 20.30 20.00 20.15 0.0M
2022-05-26 20.25 20.25 19.80 19.80 0.0M
2022-05-25 19.95 20.20 19.75 20.10 0.0M
2022-05-24 20.25 20.45 19.85 19.85 0.0M
2022-05-23 20.20 20.30 20.00 20.05 0.0M
2022-05-20 20.00 20.25 19.90 19.90 0.0M
2022-05-19 19.70 19.70 19.20 19.65 0.0M
2022-05-18 20.05 20.20 19.90 20.00 0.0M
2022-05-17 19.90 20.10 19.75 19.80 0.0M
2022-05-16 19.80 20.00 19.60 19.85 0.0M
2022-05-13 19.70 20.15 19.35 19.55 0.0M
2022-05-12 20.20 20.50 19.25 19.25 0.0M
2022-05-11 19.05 19.95 19.05 19.95 0.0M
2022-05-10 17.80 18.30 17.55 18.15 0.0M
2022-05-09 19.20 19.25 18.00 18.15 0.0M
2022-05-06 19.40 19.40 19.05 19.25 0.0M
2022-05-05 19.90 20.05 19.55 19.55 0.0M
2022-05-04 19.70 19.95 19.45 19.55 0.0M
2022-04-29 19.90 20.15 19.80 19.80 0.0M
2022-04-27 19.00 19.70 19.00 19.40 0.0M
2022-04-25 21.20 21.20 20.30 20.30 0.0M
2022-04-22 21.45 22.20 21.00 21.60 0.0M
2022-04-21 22.45 22.60 21.70 21.70 0.0M
2022-04-20 23.20 23.30 22.30 22.40 0.0M
2022-04-19 22.90 23.50 22.70 22.95 0.0M
2022-04-18 24.25 24.30 22.90 22.90 0.0M
2022-04-15 24.20 24.70 23.60 23.70 0.0M
2022-04-14 24.10 24.25 22.90 24.20 0.0M
2022-04-13 22.00 23.75 21.70 23.75 0.0M
2022-04-12 21.60 22.00 21.35 21.60 0.0M
2022-04-11 21.60 21.95 21.35 21.55 0.0M
2022-04-08 20.90 21.40 20.65 21.40 0.0M
2022-04-07 21.05 21.55 20.65 20.70 0.0M
2022-04-06 21.00 21.05 20.80 20.95 0.0M
2022-04-01 20.65 21.00 20.25 21.00 0.0M
2022-03-31 21.30 21.30 20.80 20.80 0.0M
2022-03-30 21.30 21.40 20.80 21.15 0.0M
2022-03-29 21.70 21.80 21.20 21.20 0.0M
2022-03-28 21.70 21.70 21.20 21.70 0.0M
2022-03-25 22.35 22.35 21.60 21.95 0.0M
2022-03-24 21.90 22.45 21.90 22.15 0.0M
2022-03-23 22.50 22.50 21.85 21.90 0.0M
2022-03-22 21.90 22.40 21.75 22.25 0.0M
2022-03-21 21.25 22.10 21.25 21.50 0.0M
2022-03-18 21.05 21.25 20.95 21.10 0.0M
2022-03-17 21.30 21.30 20.90 21.00 0.0M
2022-03-16 21.45 21.50 20.80 20.85 0.0M
2022-03-15 21.70 21.85 21.20 21.25 0.0M
2022-03-14 21.65 21.90 21.40 21.80 0.0M
2022-03-11 21.55 21.90 21.35 21.50 0.0M
2022-03-10 21.20 21.40 20.85 21.35 0.0M
2022-03-09 21.00 21.10 20.55 20.90 0.0M
2022-03-08 22.15 22.35 20.50 20.50 0.0M
2022-03-07 21.65 21.85 20.70 21.10 0.0M
2022-03-04 21.70 22.10 21.55 21.60 0.0M
2022-03-03 22.20 22.20 21.65 21.80 0.0M
2022-03-02 21.75 22.20 21.50 21.75 0.0M
2022-03-01 21.60 22.60 21.60 21.75 0.0M
2022-02-25 20.80 21.25 20.50 20.90 0.0M
2022-02-24 21.20 21.30 20.20 20.20 0.0M
2022-02-23 21.20 21.65 21.00 21.05 0.0M
2022-02-22 20.80 21.65 20.35 21.20 0.0M
2022-02-21 19.40 20.65 19.35 20.60 0.0M
2022-02-18 19.20 19.40 19.05 19.35 0.0M
2022-02-17 19.30 19.40 19.20 19.25 0.0M
2022-02-16 19.45 19.50 19.25 19.30 0.0M
2022-02-15 19.40 19.50 19.20 19.20 0.0M
2022-02-14 20.00 20.00 19.75 19.80 0.0M
2022-02-11 20.20 20.45 20.20 20.25 0.0M
2022-02-10 20.45 20.55 20.15 20.35 0.0M
2022-02-09 20.45 20.70 20.20 20.40 0.0M
2022-02-08 19.75 20.35 19.75 20.30 0.0M
2022-02-07 19.30 19.85 19.20 19.75 0.0M
2022-01-26 19.00 19.20 18.90 18.95 0.0M
2022-01-25 19.40 19.70 19.00 19.00 0.0M
2022-01-24 19.70 19.70 19.20 19.40 0.0M
2022-01-21 20.10 20.40 19.75 19.75 0.0M
2022-01-20 19.75 20.25 19.70 20.05 0.0M
2022-01-19 19.85 19.85 19.55 19.60 0.0M
2022-01-18 20.00 20.25 19.90 19.90 0.0M
2022-01-17 19.85 20.10 19.55 20.00 0.0M
2022-01-14 20.40 20.45 19.85 19.90 0.0M
2022-01-13 20.15 20.75 20.10 20.35 0.0M
2022-01-12 20.10 20.35 19.80 19.95 0.0M
2022-01-11 20.40 20.40 19.85 19.85 0.0M
2022-01-10 20.10 20.50 20.05 20.20 0.0M
2022-01-07 20.95 20.95 20.35 20.40 0.0M
2022-01-06 20.65 20.90 20.65 20.80 0.0M
2022-01-05 21.00 21.25 20.80 20.80 0.0M
2022-01-04 21.30 21.30 20.90 20.95 0.0M
2022-01-03 21.40 21.40 20.95 21.20 0.0M