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
2022-12-30 30.35 30.35 30.20 30.30 0.2M
2022-12-29 30.25 30.30 30.10 30.25 0.2M
2022-12-28 30.55 30.55 30.20 30.45 0.3M
2022-12-27 30.70 30.70 30.50 30.55 0.1M
2022-12-26 30.60 30.60 30.30 30.50 0.2M
2022-12-23 30.60 30.75 30.25 30.65 0.3M
2022-12-22 30.75 30.75 30.45 30.70 0.2M
2022-12-21 30.45 30.80 30.30 30.45 0.5M
2022-12-20 30.65 30.90 30.10 30.20 0.7M
2022-12-19 30.75 30.85 30.65 30.80 0.2M
2022-12-16 31.10 31.25 30.90 30.90 0.6M
2022-12-15 31.25 31.95 31.25 31.55 0.4M
2022-12-14 31.60 32.10 31.60 31.95 0.6M
2022-12-13 31.55 31.65 31.45 31.60 0.5M
2022-12-12 31.80 31.90 31.40 31.55 0.3M
2022-12-09 31.75 31.95 31.70 31.80 1.0M
2022-12-08 31.45 31.85 31.40 31.50 0.3M
2022-12-07 32.00 32.15 31.50 31.50 0.7M
2022-12-06 32.80 32.80 32.15 32.20 0.6M
2022-12-05 32.50 32.90 32.50 32.70 0.7M
2022-12-02 32.10 32.45 32.05 32.40 0.7M
2022-12-01 32.40 32.60 32.10 32.10 0.5M
2022-11-30 31.80 32.20 31.70 32.10 0.5M
2022-11-29 31.90 31.90 31.55 31.85 0.2M
2022-11-28 31.45 31.75 31.30 31.75 0.3M
2022-11-25 31.90 32.05 31.75 31.80 0.3M
2022-11-24 31.50 31.90 31.50 31.75 0.4M
2022-11-23 31.70 31.70 31.35 31.45 0.3M
2022-11-22 31.60 31.60 31.40 31.45 0.2M
2022-11-21 31.80 31.90 31.60 31.60 0.2M
2022-11-18 31.75 32.20 31.70 31.75 0.4M
2022-11-17 31.60 32.00 31.45 31.95 0.3M
2022-11-16 32.45 32.45 31.55 31.55 0.7M
2022-11-15 31.90 32.45 31.90 32.20 0.4M
2022-11-14 31.65 32.30 31.65 32.20 0.8M
2022-11-11 32.00 32.25 31.60 31.60 0.5M
2022-11-10 31.60 31.70 31.30 31.50 0.3M
2022-11-09 31.25 31.70 31.25 31.60 0.5M
2022-11-08 31.20 31.65 31.20 31.20 0.4M
2022-11-07 30.70 31.45 30.70 31.10 0.7M
2022-11-04 30.60 30.85 30.60 30.70 0.2M
2022-11-03 30.65 30.85 30.55 30.85 0.3M
2022-11-02 30.75 30.85 30.65 30.65 0.5M
2022-11-01 30.60 30.80 30.60 30.65 0.3M
2022-10-31 30.20 30.70 30.20 30.55 0.1M
2022-10-28 30.90 30.90 30.10 30.10 0.4M
2022-10-27 30.80 30.80 30.45 30.60 0.3M
2022-10-26 30.50 30.70 30.15 30.45 0.3M
2022-10-25 30.65 30.70 30.20 30.20 0.4M
2022-10-24 31.10 31.10 30.40 30.45 0.6M
2022-10-21 31.70 31.90 30.50 30.50 0.8M
2022-10-20 30.35 32.50 30.05 32.50 1.8M
2022-10-19 30.55 30.90 30.55 30.60 0.3M
2022-10-18 31.15 31.15 30.35 30.70 0.3M
2022-10-17 30.55 30.75 30.05 30.60 0.3M
2022-10-14 30.55 31.20 30.55 30.60 0.4M
2022-10-13 31.00 31.10 30.00 30.15 0.7M
2022-10-12 30.90 31.35 30.80 31.15 0.4M
2022-10-11 31.15 31.40 30.75 31.00 0.6M
2022-10-07 32.35 32.35 31.80 31.85 0.3M
2022-10-06 33.15 33.15 32.35 32.40 0.6M
2022-10-05 32.10 33.35 32.10 33.15 1.4M
2022-10-04 32.05 32.20 31.40 32.10 0.5M
2022-10-03 31.25 31.85 30.80 31.10 0.4M
2022-09-30 30.90 31.40 30.55 31.40 0.6M
2022-09-29 30.90 31.10 30.50 31.00 0.6M
2022-09-28 31.10 31.10 30.00 30.20 0.6M
2022-09-27 30.85 31.15 30.05 31.10 0.7M
2022-09-26 32.00 32.00 30.30 30.40 1.0M
2022-09-23 32.25 32.45 31.75 31.90 0.6M
2022-09-22 32.05 32.25 31.70 32.25 0.3M
2022-09-21 32.60 32.60 32.05 32.20 0.4M
2022-09-20 32.50 32.70 32.40 32.50 0.2M
2022-09-19 32.95 32.95 32.35 32.35 0.6M
2022-09-16 33.15 33.30 32.95 32.95 0.4M
2022-09-15 33.20 33.65 33.20 33.40 0.3M
2022-09-14 32.65 33.75 32.65 33.55 0.3M
2022-09-13 33.60 33.90 33.35 33.65 0.3M
2022-09-12 33.60 33.85 33.45 33.60 1.0M
2022-09-08 32.85 33.90 32.80 33.60 0.7M
2022-09-07 33.50 33.50 32.85 32.85 0.7M
2022-09-06 34.35 34.40 33.50 33.85 0.7M
2022-09-05 34.35 34.55 33.90 34.35 0.6M
2022-09-02 34.85 34.85 34.10 34.35 0.3M
2022-09-01 34.50 34.60 34.30 34.35 0.6M
2022-08-31 34.90 35.05 34.40 34.85 0.7M
2022-08-30 34.00 34.95 34.00 34.90 1.1M
2022-08-29 33.60 33.90 33.25 33.65 0.7M
2022-08-26 34.10 34.50 34.10 34.30 0.3M
2022-08-25 34.10 34.30 34.10 34.10 0.3M
2022-08-24 34.55 34.60 34.05 34.20 0.4M
2022-08-23 34.30 34.50 34.10 34.50 0.4M
2022-08-22 34.30 34.85 34.25 34.35 0.4M
2022-08-19 34.40 34.90 34.40 34.75 0.6M
2022-08-18 34.15 34.40 33.90 34.35 0.2M
2022-08-17 34.45 34.45 34.05 34.35 0.4M
2022-08-16 34.00 34.60 33.95 34.45 0.7M
2022-08-15 34.30 34.60 34.20 34.35 0.8M
2022-08-12 33.70 34.25 33.65 34.25 1.0M
2022-08-11 33.00 33.80 32.80 33.60 1.0M
2022-08-10 32.15 32.85 32.10 32.75 0.4M
2022-08-09 32.10 32.80 32.10 32.60 0.3M
2022-08-08 32.25 32.25 31.95 32.10 0.4M
2022-08-05 32.00 32.40 31.90 32.25 0.3M
2022-08-04 32.15 32.15 31.30 31.75 0.6M
2022-08-03 32.70 32.70 31.95 32.15 0.5M
2022-08-02 32.65 32.70 32.30 32.40 0.5M
2022-08-01 33.05 33.15 32.75 33.05 0.4M
2022-07-29 32.95 33.10 32.70 33.05 0.5M
2022-07-28 33.20 33.20 32.35 32.95 0.6M
2022-07-27 32.15 32.90 31.90 32.85 0.7M
2022-07-26 32.60 32.70 32.05 32.20 0.5M
2022-07-25 32.80 33.00 32.65 32.85 0.3M
2022-07-22 33.05 33.20 32.80 32.95 0.5M
2022-07-21 33.10 33.20 32.80 33.00 0.3M
2022-07-20 33.10 33.40 32.80 32.80 1.1M
2022-07-19 32.30 32.75 32.30 32.55 0.5M
2022-07-18 32.60 32.85 32.10 32.60 1.0M
2022-07-15 32.50 33.20 32.15 32.65 2.1M
2022-07-14 30.00 32.55 30.00 32.40 2.9M
2022-07-13 29.90 30.60 29.90 30.50 0.9M
2022-07-12 30.20 30.20 29.35 29.55 1.1M
2022-07-11 31.00 31.00 30.25 30.60 0.7M
2022-07-08 30.85 31.20 30.40 30.75 1.5M
2022-07-07 29.80 30.45 29.65 30.25 1.0M
2022-07-06 30.90 30.90 29.80 29.80 1.3M
2022-07-05 31.55 31.60 29.90 30.85 2.0M
2022-07-04 31.25 31.70 30.65 30.80 1.3M
2022-07-01 33.15 33.20 31.10 31.10 3.0M
2022-06-30 34.35 34.50 33.35 33.35 1.3M
2022-06-29 34.80 34.80 33.90 34.75 0.8M
2022-06-28 34.30 34.85 34.20 34.85 0.5M
2022-06-27 34.75 34.85 34.30 34.75 1.1M
2022-06-24 33.65 34.20 33.40 33.75 0.9M
2022-06-23 34.30 34.35 33.05 33.30 1.4M
2022-06-22 35.15 35.50 33.70 33.80 2.1M
2022-06-21 33.80 35.70 33.80 35.65 3.1M
2022-06-20 34.95 35.00 33.20 33.20 2.0M
2022-06-17 35.25 35.25 34.40 34.90 2.8M
2022-06-16 38.00 38.00 36.60 36.85 2.1M
2022-06-15 37.80 37.85 37.45 37.50 1.3M
2022-06-14 37.35 37.65 37.00 37.60 1.1M
2022-06-13 36.75 37.45 36.45 37.40 1.7M
2022-06-10 36.60 37.45 36.60 37.35 0.7M
2022-06-09 36.95 37.10 36.60 36.95 0.4M
2022-06-08 37.30 37.30 36.85 36.95 0.6M
2022-06-07 36.85 37.00 36.70 36.85 0.7M
2022-06-06 37.15 37.20 36.80 36.95 0.5M
2022-06-02 37.35 37.50 37.15 37.15 0.6M
2022-06-01 37.40 37.70 37.25 37.35 1.2M
2022-05-31 38.00 38.00 37.00 37.00 2.1M
2022-05-30 38.10 38.45 37.75 37.80 1.6M
2022-05-27 38.10 38.10 37.60 37.70 1.3M
2022-05-26 37.80 38.35 37.35 37.60 1.8M
2022-05-25 36.40 38.10 36.40 37.90 4.7M
2022-05-24 37.00 37.00 36.35 36.35 0.7M
2022-05-23 37.35 37.45 36.85 36.85 0.9M
2022-05-20 37.30 37.40 37.00 37.00 1.2M
2022-05-19 36.05 37.15 36.05 37.15 1.6M
2022-05-18 36.65 37.15 36.50 36.95 2.5M
2022-05-17 36.70 36.90 36.50 36.55 1.0M
2022-05-16 36.75 36.95 36.25 36.40 1.2M
2022-05-13 35.45 36.30 35.40 36.25 2.1M
2022-05-12 35.70 35.70 34.90 35.00 0.9M
2022-05-11 35.95 36.35 35.65 35.80 1.5M
2022-05-10 34.65 35.65 34.40 35.65 1.0M
2022-05-09 35.30 35.75 34.80 34.80 1.2M
2022-05-06 34.60 36.00 34.40 36.00 1.8M
2022-05-05 35.70 35.75 35.15 35.40 0.7M
2022-05-04 35.45 35.50 35.10 35.15 0.3M
2022-05-03 35.45 35.45 35.05 35.25 0.4M
2022-04-29 35.00 35.55 35.00 35.30 1.0M
2022-04-28 34.40 35.05 34.25 35.00 1.3M
2022-04-27 34.00 34.35 33.50 34.20 1.3M
2022-04-25 35.00 35.00 34.00 34.55 2.3M
2022-04-22 35.55 35.85 35.25 35.60 1.4M
2022-04-21 35.85 36.10 35.55 35.65 0.9M
2022-04-20 36.30 36.30 35.65 35.65 1.2M
2022-04-19 35.20 36.10 35.20 35.95 1.3M
2022-04-18 35.00 35.50 34.55 34.85 1.2M
2022-04-15 35.80 35.80 35.05 35.05 1.3M
2022-04-14 36.60 36.70 35.85 35.85 1.2M
2022-04-13 35.65 36.45 35.50 36.45 1.1M
2022-04-12 35.40 35.75 35.00 35.55 1.1M
2022-04-11 36.40 36.65 35.30 35.50 1.6M
2022-04-08 36.25 36.45 36.00 36.00 1.1M
2022-04-07 36.50 37.25 36.15 36.20 1.2M
2022-04-06 36.80 36.80 36.45 36.75 0.7M
2022-04-01 37.20 37.20 36.60 37.00 0.7M
2022-03-31 37.55 37.55 37.00 37.20 0.6M
2022-03-30 37.45 37.45 36.95 37.25 1.0M
2022-03-29 37.35 37.40 36.85 37.00 0.6M
2022-03-28 37.10 37.30 36.65 37.20 0.8M
2022-03-25 38.15 38.15 37.30 37.30 1.3M
2022-03-24 37.50 38.50 37.20 38.10 2.2M
2022-03-23 37.65 38.15 37.45 37.50 1.4M
2022-03-22 37.60 37.65 37.25 37.45 0.8M
2022-03-21 37.25 37.70 36.85 37.60 2.3M
2022-03-18 36.20 37.00 36.05 37.00 2.6M
2022-03-17 35.75 36.10 35.50 36.05 1.5M
2022-03-16 35.55 35.60 34.75 34.85 1.7M
2022-03-15 36.05 36.10 35.00 35.30 2.5M
2022-03-14 36.50 36.90 36.00 36.05 1.4M
2022-03-11 36.50 36.50 35.70 36.20 1.3M
2022-03-10 36.50 36.60 36.30 36.55 1.1M
2022-03-09 35.80 36.05 35.25 36.00 2.3M
2022-03-08 36.95 37.20 35.40 35.40 4.6M
2022-03-07 37.55 37.70 36.00 37.70 5.1M
2022-03-04 38.05 38.40 37.65 37.80 2.4M
2022-03-03 38.10 38.35 37.80 38.10 1.9M
2022-03-02 38.00 38.25 37.70 37.95 2.2M
2022-03-01 37.65 38.15 37.65 38.00 1.9M
2022-02-25 37.65 37.90 37.05 37.60 2.9M
2022-02-24 37.70 38.15 37.05 37.10 4.9M
2022-02-23 38.20 38.50 37.70 38.35 2.9M
2022-02-22 37.90 38.10 37.00 38.05 3.0M
2022-02-21 37.80 38.45 37.70 38.05 2.5M
2022-02-18 37.05 38.00 37.05 37.95 3.0M
2022-02-17 37.90 38.10 37.20 37.40 2.8M
2022-02-16 37.90 38.15 37.65 37.80 2.1M
2022-02-15 37.05 37.95 37.05 37.40 3.5M
2022-02-14 37.25 37.40 36.50 37.15 2.8M
2022-02-11 37.05 37.65 37.05 37.50 1.9M
2022-02-10 37.65 38.00 37.00 37.50 3.5M
2022-02-09 36.90 37.35 36.65 37.20 2.8M
2022-02-08 36.00 36.85 36.00 36.75 2.2M
2022-02-07 35.90 36.15 35.15 35.95 1.3M
2022-01-26 35.10 35.40 34.85 35.25 2.3M
2022-01-25 35.30 35.55 35.00 35.00 2.4M
2022-01-24 35.40 36.25 34.65 35.95 2.7M
2022-01-21 36.70 37.00 36.00 36.05 2.7M
2022-01-20 37.35 37.35 36.50 37.15 2.0M
2022-01-19 37.20 37.90 36.55 36.90 5.6M
2022-01-18 36.30 36.90 36.20 36.90 2.0M
2022-01-17 35.30 36.30 35.30 36.30 1.6M
2022-01-14 35.80 35.85 34.80 35.35 3.3M
2022-01-13 36.20 36.55 35.85 35.95 1.8M
2022-01-12 36.50 36.90 35.70 36.05 2.5M
2022-01-11 37.10 37.35 36.10 36.30 3.8M
2022-01-10 37.75 37.75 36.95 37.05 3.8M
2022-01-07 38.00 38.60 37.30 37.80 7.5M
2022-01-06 37.20 37.80 37.10 37.70 3.1M
2022-01-05 37.50 38.00 36.85 37.95 6.9M
2022-01-04 38.60 38.65 37.50 37.55 5.6M
2022-01-03 39.00 39.05 37.05 38.15 11.2M