Chang Wah

8070
🏛️ taiwan →
39.85
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
2021-12-30 39.05 40.15 38.30 38.90 40.5M
2021-12-29 36.40 38.60 36.35 38.05 25.3M
2021-12-28 34.60 36.75 34.45 36.20 10.9M
2021-12-27 34.50 34.70 34.15 34.40 2.7M
2021-12-24 34.45 34.80 34.15 34.35 2.5M
2021-12-23 33.90 34.70 33.60 34.45 5.0M
2021-12-22 33.35 33.75 33.20 33.70 1.3M
2021-12-21 32.75 33.30 32.75 33.15 0.7M
2021-12-20 32.75 32.95 32.45 32.95 0.7M
2021-12-17 33.05 33.05 32.20 32.20 1.4M
2021-12-16 32.65 33.30 32.65 33.05 0.9M
2021-12-15 32.55 32.80 32.40 32.60 0.9M
2021-12-14 33.05 33.05 32.50 32.55 1.1M
2021-12-13 33.25 33.50 33.10 33.15 0.7M
2021-12-10 33.80 33.80 33.25 33.30 0.9M
2021-12-09 34.00 34.20 33.60 33.75 0.8M
2021-12-08 34.35 34.40 34.00 34.15 1.2M
2021-12-07 34.40 34.75 34.10 34.35 1.0M
2021-12-06 33.70 34.30 33.70 34.10 0.8M
2021-12-03 34.00 34.25 33.80 33.80 0.6M
2021-12-02 34.00 34.20 33.60 33.70 1.0M
2021-12-01 34.20 34.30 33.85 34.25 0.7M
2021-11-30 33.50 34.50 33.50 34.20 1.4M
2021-11-29 32.80 33.45 32.20 33.25 1.3M
2021-11-26 34.25 34.45 33.20 33.35 1.6M
2021-11-25 34.20 34.40 34.05 34.25 0.8M
2021-11-24 33.90 34.10 33.50 34.05 1.2M
2021-11-23 35.00 35.00 33.80 33.85 1.9M
2021-11-22 34.75 35.00 34.70 34.90 0.9M
2021-11-19 34.95 35.15 34.60 34.75 1.4M
2021-11-18 35.25 35.35 34.50 34.65 2.1M
2021-11-17 36.05 36.05 35.00 35.25 1.9M
2021-11-16 35.90 36.40 35.70 35.75 2.1M
2021-11-15 35.45 35.95 35.20 35.65 2.5M
2021-11-12 36.80 36.80 35.15 35.20 4.4M
2021-11-11 35.85 36.65 35.65 36.55 4.7M
2021-11-10 35.65 35.75 35.25 35.60 2.2M
2021-11-09 35.30 35.85 35.05 35.30 2.5M
2021-11-08 35.65 35.95 35.00 35.00 2.2M
2021-11-05 35.70 35.75 35.00 35.15 2.5M
2021-11-04 35.10 35.75 34.55 35.40 5.6M
2021-11-03 34.80 35.70 34.30 35.45 5.5M
2021-11-02 34.60 35.30 33.80 33.80 4.9M
2021-11-01 33.90 34.80 33.90 34.00 2.6M
2021-10-29 33.45 34.10 33.05 33.80 2.5M
2021-10-28 32.85 33.40 32.85 33.15 1.2M
2021-10-27 32.65 32.90 32.50 32.85 0.5M
2021-10-26 33.00 33.00 32.65 32.70 0.7M
2021-10-25 32.00 32.70 32.00 32.65 0.6M
2021-10-22 31.95 32.35 31.80 32.00 0.4M
2021-10-21 32.15 32.75 31.80 31.80 1.9M
2021-10-20 32.00 32.25 31.75 32.05 0.9M
2021-10-19 31.45 32.25 31.35 32.00 1.2M
2021-10-18 31.05 31.40 30.85 31.15 0.5M
2021-10-15 30.55 31.25 30.55 31.05 0.9M
2021-10-14 30.50 30.60 30.05 30.25 0.5M
2021-10-13 31.10 31.10 30.00 30.05 0.9M
2021-10-12 31.05 31.05 30.50 30.70 0.7M
2021-10-08 31.60 31.70 31.00 31.15 0.6M
2021-10-07 30.60 31.45 30.60 31.20 1.2M
2021-10-06 30.80 31.10 30.15 30.35 1.1M
2021-10-05 29.25 30.90 29.25 30.80 1.5M
2021-10-04 31.40 31.55 30.30 30.35 1.8M
2021-10-01 32.20 32.30 31.05 31.20 2.4M
2021-09-30 32.80 32.90 32.45 32.55 1.3M
2021-09-29 33.50 33.65 32.75 32.80 2.0M
2021-09-28 34.50 34.95 33.90 34.20 3.3M
2021-09-27 33.40 34.10 33.10 34.00 1.6M
2021-09-24 33.50 33.50 33.15 33.25 0.5M
2021-09-23 32.95 33.30 32.90 33.15 0.7M
2021-09-22 32.40 32.95 32.20 32.70 1.0M
2021-09-17 32.40 33.15 32.40 33.10 0.6M
2021-09-16 32.50 32.90 32.30 32.40 0.7M
2021-09-15 33.10 33.10 32.50 32.50 0.9M
2021-09-14 33.00 33.40 33.00 33.15 0.5M
2021-09-13 33.15 33.30 32.90 32.95 0.6M
2021-09-10 33.05 33.45 33.00 33.30 0.5M
2021-09-09 32.95 33.35 32.80 33.05 0.5M
2021-09-08 33.90 34.15 33.05 33.05 1.4M
2021-09-07 33.90 34.50 33.30 34.15 2.2M
2021-09-06 34.70 35.45 33.35 33.40 2.6M
2021-09-03 33.95 34.75 33.90 34.15 1.1M
2021-09-02 34.60 34.90 33.70 33.70 1.3M
2021-09-01 35.15 35.20 34.65 34.65 1.7M
2021-08-31 34.20 35.10 33.75 35.10 2.4M
2021-08-30 33.10 34.95 33.10 34.65 4.5M
2021-08-27 32.75 33.45 32.25 33.05 0.8M
2021-08-26 33.00 33.30 32.60 32.75 1.0M
2021-08-25 32.45 32.90 32.40 32.85 1.1M
2021-08-24 32.80 32.80 32.10 32.10 0.9M
2021-08-23 31.50 32.40 31.35 32.30 1.8M
2021-08-20 30.80 31.40 30.20 30.90 1.4M
2021-08-19 32.00 32.00 30.75 30.75 1.9M
2021-08-18 30.30 32.20 30.10 32.10 2.3M
2021-08-17 32.50 32.50 31.20 31.20 1.5M
2021-08-16 32.70 33.00 31.50 32.20 2.0M
2021-08-13 34.20 34.20 32.85 32.85 2.2M
2021-08-12 33.30 34.20 33.05 34.00 1.7M
2021-08-11 33.85 34.45 32.80 33.00 3.6M
2021-08-10 35.45 35.50 34.05 34.15 2.3M
2021-08-09 35.80 36.20 35.05 35.05 2.8M
2021-08-06 37.00 37.80 36.20 36.30 6.3M
2021-08-05 37.15 37.15 36.65 36.85 3.0M
2021-08-04 38.20 38.40 37.10 37.15 3.2M
2021-08-03 38.40 38.40 37.75 37.80 1.6M
2021-08-02 38.10 38.40 37.40 37.95 3.2M
2021-07-30 37.80 38.80 37.50 37.50 6.9M
2021-07-29 37.80 37.80 36.50 37.45 2.6M
2021-07-28 37.40 37.70 35.05 37.00 6.4M
2021-07-27 38.35 38.90 37.00 37.05 8.6M
2021-07-26 36.70 39.00 36.70 38.90 13.1M
2021-07-23 36.95 37.35 36.15 36.30 3.1M
2021-07-22 37.25 37.25 36.25 36.40 5.4M
2021-07-21 35.85 36.75 35.50 36.45 4.0M
2021-07-20 36.10 36.40 35.35 35.40 2.9M
2021-07-19 36.40 36.85 36.05 36.45 3.0M
2021-07-16 36.10 36.90 35.50 36.15 2.3M
2021-07-15 35.40 36.15 35.40 36.05 2.5M
2021-07-14 36.15 36.35 35.05 35.40 3.1M
2021-07-13 37.50 37.80 35.50 36.15 9.8M
2021-07-12 35.75 37.95 35.20 37.00 14.7M
2021-07-09 34.60 35.30 33.95 34.95 3.1M
2021-07-08 35.80 36.00 34.50 35.00 9.0M
2021-07-07 33.65 36.70 33.65 35.80 16.0M
2021-07-06 33.80 34.00 33.35 33.55 1.9M
2021-07-05 34.10 34.10 33.10 33.60 3.5M
2021-07-02 31.85 33.50 31.85 33.30 3.0M
2021-07-01 33.00 33.00 31.75 31.85 2.3M
2021-06-30 32.15 33.00 32.10 33.00 1.3M
2021-06-29 32.95 33.05 32.15 32.20 1.6M
2021-06-28 33.10 33.50 32.75 32.95 1.7M
2021-06-25 33.00 33.50 33.00 33.10 2.6M
2021-06-24 32.45 32.85 32.05 32.75 1.8M
2021-06-23 31.10 32.50 31.00 32.30 2.9M
2021-06-22 31.45 31.60 31.00 31.05 1.4M
2021-06-21 32.00 32.00 30.90 31.00 2.5M
2021-06-18 32.70 32.75 32.20 32.20 1.4M
2021-06-17 32.25 32.80 32.20 32.70 1.0M
2021-06-16 32.60 33.05 32.20 32.55 1.3M
2021-06-15 32.70 32.90 32.45 32.60 1.4M
2021-06-11 33.00 33.30 32.70 32.70 1.0M
2021-06-10 32.70 33.15 32.45 32.60 1.3M
2021-06-09 33.25 33.65 32.65 32.75 1.2M
2021-06-08 32.80 33.80 32.80 33.25 1.5M
2021-06-07 32.65 32.95 31.60 32.55 1.7M
2021-06-04 33.30 33.60 32.80 32.80 2.0M
2021-06-03 33.65 33.75 33.25 33.30 1.5M
2021-06-02 34.25 34.25 33.30 33.65 2.3M
2021-06-01 34.20 34.30 33.90 33.95 1.9M
2021-05-31 34.25 34.70 33.80 34.10 3.0M
2021-05-28 34.00 34.85 33.70 34.00 3.9M
2021-05-27 33.05 34.50 33.05 33.40 5.4M
2021-05-26 34.00 35.15 33.50 33.90 5.7M
2021-05-25 33.30 34.10 33.15 33.80 2.3M
2021-05-24 32.15 33.25 31.90 32.95 2.7M
2021-05-21 31.60 32.80 31.50 32.60 3.3M
2021-05-20 31.80 32.20 31.00 31.10 2.2M
2021-05-19 32.10 32.60 30.55 31.90 2.8M
2021-05-18 30.00 31.80 29.95 31.65 4.0M
2021-05-17 28.40 31.30 28.40 29.20 5.1M
2021-05-14 32.15 32.90 31.00 31.45 3.7M
2021-05-13 29.65 32.90 29.45 31.80 7.2M
2021-05-12 32.90 33.40 30.35 31.10 11.7M
2021-05-11 35.20 35.60 33.15 33.70 6.1M
2021-05-10 37.90 37.90 36.05 36.05 3.5M
2021-05-07 35.90 37.55 35.85 37.35 3.1M
2021-05-06 36.15 36.90 35.60 35.75 3.0M
2021-05-05 36.40 37.90 35.80 36.10 3.5M
2021-05-04 38.00 38.25 34.20 36.70 10.2M
2021-05-03 39.85 39.90 37.80 37.90 6.6M
2021-04-29 40.20 40.50 39.80 39.80 4.0M
2021-04-28 40.20 40.45 39.90 40.00 3.2M
2021-04-27 40.85 40.85 40.05 40.15 2.9M
2021-04-26 41.05 41.10 40.30 40.45 2.9M
2021-04-23 40.05 40.65 39.35 40.65 4.0M
2021-04-22 41.80 42.20 39.65 40.05 9.5M
2021-04-21 41.70 42.30 41.60 41.65 3.9M
2021-04-20 41.85 42.30 41.40 41.70 3.8M
2021-04-19 42.30 43.00 41.70 41.85 9.7M
2021-04-16 41.20 42.00 41.10 41.95 7.1M
2021-04-15 40.85 41.40 40.40 40.90 3.0M
2021-04-14 40.50 41.30 39.10 40.70 7.4M
2021-04-13 42.30 42.40 40.10 40.45 9.6M
2021-04-12 43.25 43.30 42.10 42.15 12.2M
2021-04-09 42.30 43.00 41.00 42.70 14.6M
2021-04-08 42.05 42.05 41.50 41.60 6.2M
2021-04-07 41.60 43.00 41.40 42.05 17.8M
2021-04-06 41.50 41.65 40.90 41.00 5.5M
2021-04-01 40.90 41.50 40.40 40.95 5.2M
2021-03-31 40.95 41.20 40.55 40.75 4.1M
2021-03-30 40.05 41.90 40.05 40.95 10.5M
2021-03-29 40.25 40.55 40.10 40.10 2.8M
2021-03-26 39.90 40.50 39.90 40.25 2.3M
2021-03-25 39.95 40.20 39.50 39.70 3.6M
2021-03-24 40.60 40.80 39.80 40.00 5.4M
2021-03-23 41.40 41.90 40.70 40.80 4.8M
2021-03-22 41.75 42.00 40.65 41.30 6.8M
2021-03-19 40.90 41.90 40.40 41.20 18.9M
2021-03-18 41.55 42.15 40.70 40.95 8.2M
2021-03-17 41.90 43.10 41.30 41.40 11.9M
2021-03-16 40.40 43.35 40.35 42.20 25.3M
2021-03-15 40.15 40.50 39.80 40.10 5.2M
2021-03-12 40.60 40.80 39.65 40.00 7.9M
2021-03-11 39.15 40.35 39.15 40.35 8.5M
2021-03-10 39.20 39.50 38.90 39.10 3.6M
2021-03-09 39.40 39.75 38.20 38.80 7.4M
2021-03-08 39.50 40.50 39.05 39.20 10.2M
2021-03-05 39.20 40.10 38.80 39.15 7.9M
2021-03-04 40.80 40.80 39.55 39.55 12.4M
2021-03-03 41.40 41.65 39.20 40.95 12.8M
2021-03-02 42.50 43.20 40.90 40.90 13.3M
2021-02-26 40.50 43.00 40.45 41.90 16.1M
2021-02-25 42.55 43.50 41.50 41.50 17.2M
2021-02-24 43.75 45.45 41.15 41.40 51.1M
2021-02-23 38.50 42.90 38.20 42.90 25.7M
2021-02-22 40.45 40.45 38.70 39.00 25.5M
2021-02-19 41.90 41.90 39.15 40.70 53.3M
2021-02-18 36.00 38.10 35.80 38.10 11.9M
2021-02-17 32.75 34.65 31.95 34.65 22.7M
2021-02-05 31.25 32.25 31.10 31.50 8.1M
2021-02-04 30.95 31.25 30.50 30.80 3.1M
2021-02-03 30.10 30.90 29.95 30.75 3.2M
2021-02-02 29.90 30.25 29.90 30.00 1.4M
2021-02-01 30.00 30.35 29.25 29.95 3.0M
2021-01-29 31.00 31.05 29.75 30.00 4.1M
2021-01-28 31.20 31.25 30.50 30.65 2.8M
2021-01-27 31.45 31.55 30.75 31.40 3.2M
2021-01-26 32.15 32.80 31.10 31.25 8.0M
2021-01-25 31.65 32.45 30.80 32.15 7.8M
2021-01-22 32.15 32.20 31.05 31.40 5.1M
2021-01-21 31.50 32.90 31.25 31.75 11.9M
2021-01-20 32.35 33.70 31.05 31.15 25.5M
2021-01-19 30.00 31.45 29.80 31.15 9.5M
2021-01-18 29.50 30.20 27.90 29.70 5.8M
2021-01-15 30.50 30.60 29.50 29.50 5.3M
2021-01-14 30.40 30.60 30.10 30.40 2.9M
2021-01-13 30.65 30.80 30.40 30.40 2.5M
2021-01-12 31.25 31.35 30.30 30.45 5.5M
2021-01-11 30.85 31.70 30.55 31.25 4.1M
2021-01-08 31.90 32.00 30.50 30.70 6.9M
2021-01-07 32.10 32.70 31.00 31.65 8.5M
2021-01-06 31.40 33.75 31.25 32.10 22.3M
2021-01-05 31.40 31.75 30.95 31.25 4.0M
2021-01-04 30.70 32.25 30.70 31.20 11.1M