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
2024-12-31 13.75 13.90 13.70 13.75 0.2M
2024-12-30 13.95 14.00 13.85 13.85 0.0M
2024-12-27 14.30 14.30 13.80 13.85 0.5M
2024-12-26 14.05 14.25 14.05 14.25 0.0M
2024-12-25 14.00 14.10 13.85 14.10 0.0M
2024-12-24 13.70 13.85 13.70 13.85 0.0M
2024-12-23 13.70 13.75 13.55 13.65 0.0M
2024-12-20 13.85 13.85 13.45 13.55 0.0M
2024-12-19 13.75 13.90 13.60 13.85 0.0M
2024-12-18 13.90 13.90 13.70 13.90 0.4M
2024-12-17 13.95 14.10 13.85 13.95 0.0M
2024-12-16 14.45 14.45 13.90 13.95 0.0M
2024-12-13 15.00 15.00 14.35 14.40 0.0M
2024-12-12 14.95 15.00 14.80 14.90 0.0M
2024-12-11 15.10 15.15 14.90 15.00 0.0M
2024-12-10 14.95 15.50 14.95 15.10 0.0M
2024-12-09 14.95 14.95 14.65 14.80 0.0M
2024-12-06 14.75 14.85 14.70 14.85 0.0M
2024-12-05 14.90 14.90 14.70 14.75 0.0M
2024-12-04 14.80 14.85 14.75 14.85 0.0M
2024-12-03 14.70 14.85 14.70 14.70 0.0M
2024-12-02 14.75 15.00 14.65 14.65 0.0M
2024-11-29 14.60 14.75 14.50 14.75 0.0M
2024-11-28 14.85 14.85 14.55 14.65 0.0M
2024-11-27 15.10 15.20 14.80 14.80 0.0M
2024-11-26 15.10 15.15 15.00 15.15 0.0M
2024-11-25 15.10 15.15 14.95 15.15 0.0M
2024-11-22 15.00 15.15 14.85 14.95 0.0M
2024-11-21 14.65 14.95 14.50 14.95 0.0M
2024-11-20 14.95 15.00 14.50 14.60 0.0M
2024-11-19 15.10 15.15 14.90 14.95 0.0M
2024-11-18 15.20 15.30 14.95 15.00 0.0M
2024-11-15 15.25 15.60 15.20 15.25 0.0M
2024-11-14 16.10 16.25 15.45 15.45 0.0M
2024-11-13 16.80 16.80 15.85 16.10 0.0M
2024-11-12 17.90 17.90 17.10 17.10 0.0M
2024-11-11 19.20 19.20 18.90 19.00 0.0M
2024-11-08 19.00 19.35 18.75 18.75 0.0M
2024-11-07 18.70 19.20 18.60 18.85 0.0M
2024-11-06 18.15 18.40 18.10 18.25 0.0M
2024-11-05 18.05 18.20 18.00 18.10 0.0M
2024-11-04 18.25 18.35 18.00 18.05 0.0M
2024-11-01 17.50 18.30 17.30 18.25 0.0M
2024-10-30 18.10 18.15 17.70 17.80 0.0M
2024-10-29 18.15 18.45 18.05 18.10 2.4M
2024-10-28 18.15 18.20 17.90 18.00 0.0M
2024-10-25 18.00 18.15 17.90 18.10 0.0M
2024-10-24 18.15 18.20 17.85 17.90 0.0M
2024-10-23 18.30 18.40 18.05 18.25 0.0M
2024-10-22 18.35 18.50 18.10 18.10 0.0M
2024-10-21 18.70 18.75 18.20 18.25 0.0M
2024-10-18 18.30 18.50 18.00 18.50 0.0M
2024-10-17 18.40 18.80 18.25 18.40 0.0M
2024-10-16 17.70 19.00 17.70 18.40 0.0M
2024-10-15 18.30 18.40 17.70 17.70 0.0M
2024-10-14 18.40 18.50 17.80 18.10 0.0M
2024-10-11 18.85 19.20 18.20 18.20 0.0M
2024-10-09 19.80 19.85 18.65 18.95 0.0M
2024-10-08 19.45 20.30 19.30 19.60 0.0M
2024-10-07 19.50 19.80 19.05 19.25 0.0M
2024-10-04 18.75 19.90 18.70 19.85 0.0M
2024-10-01 17.70 18.25 17.30 18.10 0.0M
2024-09-30 17.55 18.65 17.30 17.75 18.2M
2024-09-27 16.15 17.60 16.10 17.25 0.0M
2024-09-26 16.30 16.30 16.05 16.05 0.0M
2024-09-25 16.05 16.30 16.05 16.15 0.0M
2024-09-24 16.25 16.25 16.05 16.05 0.3M
2024-09-23 15.90 16.30 15.90 16.20 0.0M
2024-09-20 16.05 16.05 15.85 15.95 0.0M
2024-09-19 16.05 16.10 15.95 15.95 0.0M
2024-09-18 16.15 16.15 15.95 15.95 0.0M
2024-09-16 15.45 16.15 15.45 16.05 0.0M
2024-09-13 15.40 15.60 15.40 15.55 0.0M
2024-09-12 15.45 15.50 15.35 15.40 0.0M
2024-09-11 15.45 15.50 15.35 15.35 0.0M
2024-09-10 15.65 15.75 15.40 15.45 0.0M
2024-09-09 15.60 15.60 15.30 15.35 0.0M
2024-09-06 15.55 15.60 15.45 15.45 0.0M
2024-09-05 15.65 15.65 15.35 15.45 0.0M
2024-09-04 15.50 15.70 15.35 15.45 0.0M
2024-09-03 16.15 16.15 15.95 16.05 0.0M
2024-09-02 16.35 16.35 16.15 16.15 0.0M
2024-08-30 16.30 16.40 16.25 16.30 0.0M
2024-08-29 16.25 16.30 16.10 16.15 0.0M
2024-08-28 16.25 16.40 15.95 16.25 0.0M
2024-08-27 16.00 16.05 15.90 16.00 0.0M
2024-08-26 15.85 16.10 15.80 15.95 0.0M
2024-08-23 15.70 15.80 15.65 15.70 0.0M
2024-08-22 16.00 16.00 15.65 15.80 0.0M
2024-08-21 16.00 16.05 15.85 15.90 0.0M
2024-08-20 16.15 16.20 16.00 16.00 0.0M
2024-08-19 16.15 16.20 16.05 16.10 0.0M
2024-08-16 16.40 16.40 16.05 16.20 0.0M
2024-08-15 16.20 16.30 16.05 16.15 0.0M
2024-08-14 17.45 17.45 17.00 17.15 0.0M
2024-08-13 17.55 17.55 17.25 17.30 0.0M
2024-08-12 17.20 17.45 17.20 17.25 0.0M
2024-08-09 17.20 17.35 16.80 16.80 0.0M
2024-08-08 16.10 16.40 16.05 16.30 0.0M
2024-08-07 15.55 16.10 15.55 15.95 0.0M
2024-08-06 15.90 15.90 15.05 15.25 0.0M
2024-08-05 16.45 16.45 15.10 15.30 0.0M
2024-08-02 16.70 16.75 16.50 16.60 0.0M
2024-08-01 16.60 16.85 16.50 16.80 0.0M
2024-07-31 16.30 16.45 16.30 16.30 0.0M
2024-07-30 16.25 16.40 16.10 16.30 0.0M
2024-07-29 16.55 16.55 16.10 16.10 0.0M
2024-07-26 16.30 16.50 16.15 16.35 0.0M
2024-07-23 16.20 16.45 16.20 16.30 0.0M
2024-07-22 16.55 16.60 16.10 16.15 0.0M
2024-07-19 16.80 16.85 16.55 16.55 0.0M
2024-07-18 16.60 16.90 16.55 16.75 0.0M
2024-07-17 16.60 16.85 16.60 16.65 0.0M
2024-07-16 16.85 16.90 16.70 16.75 0.0M
2024-07-15 16.70 16.90 16.70 16.80 0.0M
2024-07-12 16.60 16.80 16.55 16.80 0.0M
2024-07-11 16.70 16.75 16.50 16.65 0.0M
2024-07-10 16.90 16.95 16.65 16.65 0.0M
2024-07-09 17.35 17.45 17.00 17.25 0.0M
2024-07-08 17.20 17.45 17.15 17.35 0.0M
2024-07-05 17.05 17.20 17.00 17.05 0.0M
2024-07-04 17.20 17.25 17.00 17.05 0.0M
2024-07-03 17.20 17.20 17.00 17.15 0.0M
2024-07-02 17.10 17.20 17.00 17.20 0.0M
2024-07-01 16.95 17.15 16.95 17.05 0.0M
2024-06-28 17.00 17.20 16.95 16.95 0.0M
2024-06-27 17.00 17.05 16.95 17.00 0.0M
2024-06-26 17.30 17.30 16.90 17.00 0.0M
2024-06-25 17.15 17.35 17.05 17.30 0.0M
2024-06-24 17.55 17.55 17.15 17.15 0.0M
2024-06-21 16.90 17.50 16.90 17.40 0.0M
2024-06-20 16.65 17.00 16.65 16.90 0.0M
2024-06-19 16.70 16.80 16.60 16.65 0.0M
2024-06-18 16.70 16.80 16.70 16.70 0.0M
2024-06-17 16.45 16.70 16.45 16.70 0.0M
2024-06-14 16.40 16.50 16.35 16.45 0.0M
2024-06-13 16.55 16.65 16.35 16.35 0.0M
2024-06-12 16.60 16.90 16.50 16.50 0.0M
2024-06-11 17.00 17.05 16.70 16.70 0.0M
2024-06-07 16.50 16.90 16.50 16.90 0.0M
2024-06-06 16.90 16.90 16.60 16.65 0.0M
2024-06-05 17.00 17.00 16.80 16.90 0.0M
2024-06-04 17.00 17.05 16.75 16.95 0.0M
2024-06-03 16.90 17.00 16.65 16.90 0.0M
2024-05-31 16.95 17.10 16.70 16.85 0.0M
2024-05-30 16.90 17.05 16.70 16.70 0.0M
2024-05-29 16.60 16.95 16.60 16.90 0.0M
2024-05-28 16.60 16.70 16.50 16.60 0.0M
2024-05-27 16.85 16.95 16.60 16.60 0.0M
2024-05-24 16.25 16.70 16.00 16.70 0.0M
2024-05-23 17.10 17.10 16.45 16.45 0.0M
2024-05-22 17.40 17.55 17.10 17.25 0.0M
2024-05-21 17.60 17.70 17.05 17.45 0.0M
2024-05-20 16.80 17.80 16.75 17.40 0.0M
2024-05-17 16.40 16.70 16.40 16.45 0.0M
2024-05-16 16.35 16.50 16.20 16.40 0.0M
2024-05-15 16.10 16.20 16.05 16.20 0.0M
2024-05-14 16.30 16.30 16.00 16.00 0.0M
2024-05-13 16.45 16.45 16.00 16.20 0.0M
2024-05-10 15.25 16.20 15.25 16.10 0.0M
2024-05-09 15.25 15.45 14.75 15.00 0.0M
2024-05-08 15.10 15.15 14.85 15.15 0.0M
2024-05-07 13.45 14.30 13.45 13.80 0.0M
2024-05-06 13.50 13.50 13.40 13.40 0.0M
2024-05-03 13.60 13.60 13.35 13.40 0.0M
2024-05-02 13.50 13.60 13.45 13.60 0.0M
2024-04-30 13.55 13.60 13.50 13.50 0.0M
2024-04-29 13.50 13.55 13.40 13.55 0.0M
2024-04-26 13.50 13.50 13.40 13.40 0.0M
2024-04-25 13.50 13.50 13.45 13.45 0.0M
2024-04-24 13.55 13.55 13.40 13.50 0.0M
2024-04-23 13.50 13.65 13.40 13.50 0.0M
2024-04-22 13.50 13.65 13.40 13.40 0.0M
2024-04-19 13.75 13.75 13.40 13.50 0.0M
2024-04-18 13.40 13.75 13.40 13.70 0.0M
2024-04-17 13.25 13.40 13.20 13.35 0.0M
2024-04-16 13.55 13.55 13.15 13.20 0.0M
2024-04-15 13.35 13.60 13.30 13.30 0.0M
2024-04-12 13.35 13.55 13.30 13.50 0.0M
2024-04-11 13.55 13.55 13.30 13.30 0.0M
2024-04-10 13.70 13.85 13.45 13.50 0.0M
2024-04-09 13.15 13.70 13.15 13.65 0.0M
2024-04-08 13.20 13.30 13.00 13.15 0.0M
2024-04-03 13.00 13.95 13.00 13.10 0.0M
2024-04-02 12.90 12.90 12.80 12.80 0.0M
2024-04-01 12.90 12.90 12.80 12.90 0.0M
2024-03-29 12.90 12.95 12.85 12.90 0.0M
2024-03-28 12.90 13.00 12.80 12.90 0.0M
2024-03-27 12.95 12.95 12.80 12.90 0.0M
2024-03-26 13.00 13.00 12.90 12.95 0.0M
2024-03-25 13.05 13.05 12.90 13.00 0.0M
2024-03-22 13.10 13.10 12.95 13.05 0.0M
2024-03-21 13.00 13.10 12.90 13.05 0.0M
2024-03-20 12.95 13.00 12.80 12.90 0.0M
2024-03-19 12.85 12.85 12.75 12.80 0.0M
2024-03-18 13.05 13.05 12.75 12.85 0.0M
2024-03-15 13.05 13.05 12.85 12.90 0.0M
2024-03-14 13.00 13.20 13.00 13.05 0.0M
2024-03-13 13.25 13.25 13.10 13.10 0.0M
2024-03-12 13.25 13.30 13.25 13.25 0.0M
2024-03-11 13.25 13.35 13.15 13.25 0.0M
2024-03-08 13.60 13.60 13.25 13.25 0.0M
2024-03-07 13.75 13.75 13.50 13.50 0.0M
2024-03-06 13.85 13.95 13.70 13.70 0.0M
2024-03-05 13.90 13.90 13.80 13.80 0.0M
2024-03-04 13.90 13.95 13.85 13.90 0.0M
2024-03-01 13.95 14.05 13.85 13.95 0.0M
2024-02-29 13.90 14.05 13.90 13.95 0.0M
2024-02-27 13.90 13.95 13.55 13.70 0.0M
2024-02-26 13.95 13.95 13.80 13.95 0.0M
2024-02-23 14.05 14.10 13.90 13.95 0.0M
2024-02-22 14.15 14.20 14.00 14.05 0.0M
2024-02-21 14.20 14.30 14.10 14.15 0.0M
2024-02-20 14.25 14.25 14.15 14.20 0.0M
2024-02-19 14.10 14.25 14.05 14.25 0.0M
2024-02-16 13.85 14.05 13.80 13.95 0.0M
2024-02-15 13.80 13.85 13.65 13.80 0.0M
2024-02-05 13.60 13.60 13.40 13.55 0.0M
2024-02-02 13.60 13.60 13.45 13.60 0.0M
2024-02-01 13.50 13.60 13.50 13.55 0.0M
2024-01-31 13.65 13.65 13.50 13.50 0.0M
2024-01-30 13.80 13.80 13.65 13.65 0.0M
2024-01-29 13.70 13.80 13.65 13.80 0.0M
2024-01-26 13.65 13.85 13.65 13.80 0.0M
2024-01-25 13.90 13.90 13.75 13.75 0.0M
2024-01-24 13.75 13.90 13.75 13.90 0.0M
2024-01-23 13.65 13.70 13.60 13.70 0.0M
2024-01-22 13.75 13.80 13.60 13.65 0.0M
2024-01-19 13.70 13.80 13.70 13.70 0.0M
2024-01-18 13.60 13.70 13.60 13.70 0.0M
2024-01-17 14.00 14.00 13.65 13.70 0.0M
2024-01-16 14.05 14.10 13.90 13.95 0.0M
2024-01-15 14.35 14.35 14.10 14.15 0.0M
2024-01-12 14.30 14.35 14.20 14.20 0.0M
2024-01-11 14.20 14.30 14.15 14.30 0.0M
2024-01-10 14.20 14.20 14.00 14.00 0.0M
2024-01-09 14.75 14.75 14.15 14.25 0.0M
2024-01-08 14.80 14.80 14.65 14.70 0.0M
2024-01-05 14.55 14.70 14.55 14.70 0.0M
2024-01-04 14.60 14.75 14.55 14.65 0.0M
2024-01-03 14.65 14.85 14.60 14.60 0.0M
2024-01-02 14.85 14.85 14.70 14.75 0.0M