Changs Ascending

8038
🏛️ taiwan →
49.05
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
2022-12-30 37.36 37.70 37.01 37.16 0.0M
2022-12-29 36.86 37.21 36.57 36.96 0.0M
2022-12-28 37.75 38.00 36.57 36.91 0.0M
2022-12-27 37.51 38.30 37.51 37.70 0.0M
2022-12-26 37.36 37.75 37.31 37.41 0.0M
2022-12-23 37.36 37.61 37.21 37.36 0.0M
2022-12-22 38.35 38.74 37.56 37.95 0.0M
2022-12-21 38.69 38.94 38.05 38.10 0.0M
2022-12-20 40.27 40.52 38.59 38.64 0.0M
2022-12-19 39.43 40.47 38.55 39.78 0.0M
2022-12-16 39.53 39.83 39.09 39.24 0.0M
2022-12-15 41.02 41.02 39.83 39.83 0.0M
2022-12-14 40.27 40.97 40.13 40.72 0.0M
2022-12-13 43.39 44.18 41.21 41.31 0.0M
2022-12-12 42.00 42.00 40.23 40.23 0.0M
2022-12-09 38.89 39.83 38.79 39.04 0.0M
2022-12-08 38.79 38.84 38.20 38.45 0.0M
2022-12-07 39.78 40.47 38.69 38.79 0.0M
2022-12-06 40.13 40.72 39.24 39.78 0.0M
2022-12-05 40.92 40.92 39.88 40.32 0.0M
2022-12-02 39.98 40.32 39.63 40.32 0.0M
2022-12-01 39.14 41.51 38.45 40.27 0.0M
2022-11-30 38.55 38.64 38.10 38.30 0.0M
2022-11-29 38.15 39.53 38.15 38.74 0.0M
2022-11-28 37.56 38.55 37.56 38.15 0.0M
2022-11-25 38.25 38.25 37.66 37.70 0.0M
2022-11-24 38.00 38.20 37.56 37.85 0.0M
2022-11-23 38.15 38.30 37.56 38.00 0.0M
2022-11-22 37.66 38.25 37.56 37.75 0.0M
2022-11-21 37.75 38.05 37.56 37.56 0.0M
2022-11-18 39.24 39.53 37.56 37.75 0.0M
2022-11-17 37.95 39.34 37.61 39.34 0.0M
2022-11-16 38.15 38.15 37.36 37.36 0.0M
2022-11-15 38.55 38.99 38.35 38.45 0.0M
2022-11-14 38.25 38.50 37.16 38.35 0.0M
2022-11-11 40.03 40.13 38.25 38.40 0.0M
2022-11-10 39.53 40.13 38.99 39.53 0.0M
2022-11-09 40.18 40.18 39.14 39.83 0.0M
2022-11-08 39.53 40.97 38.74 40.32 0.0M
2022-11-07 42.00 42.00 38.55 39.43 0.0M
2022-11-04 35.58 39.14 35.38 39.14 0.0M
2022-11-03 35.14 35.58 34.15 35.58 0.0M
2022-11-02 35.18 36.27 35.14 35.58 0.0M
2022-11-01 33.70 34.89 33.70 34.84 0.0M
2022-10-31 33.70 34.39 33.11 33.70 0.0M
2022-10-28 34.20 34.20 33.41 33.60 0.0M
2022-10-27 34.39 34.64 33.46 34.59 0.0M
2022-10-26 34.49 34.59 33.70 34.00 0.0M
2022-10-25 36.07 36.47 34.49 34.49 0.0M
2022-10-24 38.45 38.45 36.27 36.47 0.0M
2022-10-21 38.25 38.25 36.02 36.27 0.0M
2022-10-20 36.57 38.25 35.33 37.80 0.0M
2022-10-19 38.25 38.35 36.82 37.01 0.0M
2022-10-18 36.57 36.62 35.98 36.62 0.0M
2022-10-17 33.31 33.31 33.16 33.31 0.0M
2022-10-14 31.13 31.13 29.75 30.29 0.0M
2022-10-13 31.18 31.18 29.06 29.65 0.0M
2022-10-12 30.84 30.84 30.00 30.24 0.0M
2022-10-11 30.24 31.13 29.90 30.54 0.0M
2022-10-07 29.90 30.74 29.90 30.19 0.0M
2022-10-06 30.14 30.84 30.14 30.54 0.0M
2022-10-05 31.43 31.63 29.85 30.14 0.0M
2022-10-04 31.13 31.13 30.54 31.08 0.0M
2022-10-03 30.14 30.84 29.80 30.14 0.0M
2022-09-30 29.16 30.64 28.66 30.64 0.0M
2022-09-29 29.95 30.49 29.16 29.65 0.0M
2022-09-28 32.22 32.22 29.50 29.65 0.0M
2022-09-27 32.42 32.42 31.03 31.87 0.0M
2022-09-26 34.99 34.99 31.53 31.63 0.0M
2022-09-23 36.02 36.12 34.99 34.99 0.0M
2022-09-22 35.58 36.07 35.28 35.88 0.0M
2022-09-21 36.27 36.86 35.48 35.63 0.0M
2022-09-20 35.58 35.68 35.38 35.48 0.0M
2022-09-19 36.52 36.52 35.68 35.68 0.0M
2022-09-16 36.07 36.77 36.07 36.07 0.0M
2022-09-15 36.37 36.37 35.88 35.93 0.0M
2022-09-14 35.38 35.48 34.84 35.33 0.0M
2022-09-13 36.47 36.47 35.78 35.83 0.0M
2022-09-12 35.58 36.07 35.58 35.78 0.0M
2022-09-08 35.73 35.88 35.53 35.58 0.0M
2022-09-07 36.37 36.37 35.48 35.48 0.0M
2022-09-06 36.72 36.72 36.37 36.37 0.0M
2022-09-05 37.16 37.16 36.67 36.67 0.0M
2022-09-02 38.20 38.20 37.21 37.21 0.0M
2022-09-01 37.61 37.61 37.16 37.26 0.0M
2022-08-31 37.26 37.95 37.26 37.61 0.0M
2022-08-30 37.06 37.51 37.06 37.26 0.0M
2022-08-29 37.51 37.51 36.67 36.86 0.0M
2022-08-26 38.15 38.35 37.85 37.85 0.0M
2022-08-25 37.36 38.20 37.36 37.66 0.0M
2022-08-24 38.15 38.35 37.75 37.80 0.0M
2022-08-23 38.25 38.45 37.95 38.15 0.0M
2022-08-22 38.30 38.74 37.61 38.30 0.0M
2022-08-19 38.79 38.89 38.45 38.50 0.0M
2022-08-18 38.94 38.94 38.40 38.89 0.0M
2022-08-17 38.74 38.94 38.55 38.94 0.0M
2022-08-16 38.69 38.94 38.55 38.69 0.0M
2022-08-15 38.25 39.04 38.25 38.64 0.0M
2022-08-12 38.35 38.89 38.15 38.25 0.0M
2022-08-11 39.14 39.19 38.55 38.64 0.0M
2022-08-10 38.15 38.55 38.05 38.55 0.0M
2022-08-09 38.94 38.94 37.85 38.30 0.0M
2022-08-08 39.19 39.19 36.96 39.04 0.0M
2022-08-05 38.40 39.88 38.40 39.19 0.0M
2022-08-04 38.20 39.04 38.05 38.64 0.0M
2022-08-03 37.75 38.84 37.70 38.45 0.0M
2022-08-02 38.59 38.94 37.46 37.80 0.0M
2022-08-01 38.25 38.94 38.25 38.89 0.0M
2022-07-29 38.05 38.79 38.05 38.25 0.0M
2022-07-28 37.85 38.35 37.85 38.05 0.0M
2022-07-27 37.90 38.15 37.66 38.05 0.0M
2022-07-26 39.04 39.04 37.80 37.80 0.0M
2022-07-25 39.34 39.34 38.35 38.64 0.0M
2022-07-22 39.24 40.52 38.94 39.34 0.0M
2022-07-21 38.30 39.09 38.10 38.94 0.0M
2022-07-20 39.14 39.53 38.25 38.25 0.0M
2022-07-19 38.84 39.04 38.45 38.55 0.0M
2022-07-18 38.89 38.94 38.25 38.64 0.0M
2022-07-15 37.85 38.69 37.85 38.55 0.0M
2022-07-14 38.15 38.74 37.85 38.25 0.0M
2022-07-13 38.55 38.55 37.66 38.30 0.0M
2022-07-12 38.74 38.74 37.26 37.26 0.0M
2022-07-11 38.69 39.78 38.25 38.94 0.0M
2022-07-08 40.03 40.32 38.74 39.93 0.0M
2022-07-07 38.94 39.73 38.00 39.73 0.0M
2022-07-06 37.36 40.13 37.36 38.30 0.0M
2022-07-05 36.72 37.31 36.32 37.26 0.0M
2022-07-04 37.51 37.51 36.17 36.42 0.0M
2022-07-01 40.67 40.87 36.62 36.62 0.0M
2022-06-30 41.21 42.00 40.13 40.27 0.0M
2022-06-29 39.24 40.03 39.24 40.03 0.0M
2022-06-28 39.88 39.93 39.04 39.48 0.0M
2022-06-27 39.53 41.31 39.43 39.98 0.0M
2022-06-24 38.64 39.34 38.40 38.84 0.0M
2022-06-23 39.14 39.43 38.20 38.64 0.0M
2022-06-22 39.39 39.39 38.10 39.14 0.0M
2022-06-21 38.79 39.39 38.40 39.19 0.0M
2022-06-20 39.04 39.48 38.05 38.79 0.0M
2022-06-17 36.96 38.89 36.96 38.89 0.0M
2022-06-16 39.53 39.73 37.85 37.85 0.0M
2022-06-15 38.89 39.98 38.55 38.79 0.0M
2022-06-14 40.77 41.02 38.35 39.04 0.0M
2022-06-13 37.70 40.77 37.70 40.77 0.0M
2022-06-10 37.26 37.36 37.06 37.06 0.0M
2022-06-09 37.56 37.56 37.41 37.46 0.0M
2022-06-08 37.06 38.20 37.06 37.41 0.0M
2022-06-07 37.36 37.36 36.82 36.91 0.0M
2022-06-06 37.06 37.41 36.91 37.26 0.0M
2022-06-02 37.16 37.46 37.16 37.46 0.0M
2022-06-01 37.21 37.56 37.16 37.26 0.0M
2022-05-31 37.66 37.66 37.06 37.16 0.0M
2022-05-30 38.94 38.94 37.21 37.56 0.0M
2022-05-27 36.86 37.66 36.86 37.06 0.0M
2022-05-26 37.56 37.61 36.86 36.86 0.0M
2022-05-25 36.67 37.16 36.62 37.11 0.0M
2022-05-24 37.31 37.36 36.57 36.62 0.0M
2022-05-23 38.05 38.05 37.16 37.51 0.0M
2022-05-20 37.21 37.51 36.96 37.21 0.0M
2022-05-19 35.63 37.21 35.63 37.21 0.0M
2022-05-18 37.56 37.56 37.06 37.26 0.0M
2022-05-17 36.37 37.01 36.17 36.62 0.0M
2022-05-16 35.23 35.58 35.23 35.28 0.0M
2022-05-13 34.59 35.09 34.59 34.84 0.0M
2022-05-12 36.07 36.07 34.15 34.54 0.0M
2022-05-11 36.37 36.82 35.58 36.07 0.0M
2022-05-10 36.47 37.01 36.12 36.91 0.0M
2022-05-09 37.46 37.90 37.06 37.11 0.0M
2022-05-06 37.95 38.45 37.61 37.95 0.0M
2022-05-05 38.35 38.84 38.25 38.64 0.0M
2022-05-04 38.55 38.74 37.85 37.95 0.0M
2022-05-03 38.55 38.55 37.85 37.85 0.0M
2022-04-29 37.95 38.74 37.95 38.00 0.0M
2022-04-28 38.10 38.55 37.75 37.80 0.0M
2022-04-27 37.16 38.55 36.57 38.10 0.0M
2022-04-26 39.53 39.63 37.61 38.25 0.0M
2022-04-25 39.98 40.42 39.19 39.34 0.0M
2022-04-22 41.71 41.76 41.07 41.11 0.0M
2022-04-21 41.86 42.30 41.46 42.20 0.0M
2022-04-20 41.51 42.65 41.26 41.71 0.0M
2022-04-19 40.52 41.02 40.03 40.72 0.0M
2022-04-18 40.23 40.57 39.73 39.73 0.0M
2022-04-15 39.78 41.02 39.78 40.62 0.0M
2022-04-14 41.36 41.91 40.57 40.72 0.0M
2022-04-13 42.30 43.29 41.41 41.66 0.0M
2022-04-12 41.11 41.11 39.53 40.52 0.0M
2022-04-11 40.62 42.00 40.23 41.11 0.0M
2022-04-08 39.73 40.32 39.63 40.03 0.0M
2022-04-07 41.11 41.51 39.58 39.58 0.0M
2022-04-06 39.39 41.51 39.39 41.31 0.0M
2022-04-01 39.39 39.53 38.94 39.53 0.0M
2022-03-31 40.72 40.87 39.83 39.88 0.0M
2022-03-30 40.03 40.52 39.68 40.52 0.0M
2022-03-29 40.32 40.42 39.58 39.63 0.0M
2022-03-28 41.11 41.11 39.39 39.53 0.0M
2022-03-25 42.10 43.09 41.02 41.95 0.0M
2022-03-24 38.84 42.20 38.74 42.20 0.0M
2022-03-23 38.55 38.84 38.20 38.40 0.0M
2022-03-22 37.61 38.25 37.61 38.00 0.0M
2022-03-21 37.85 38.35 37.56 37.75 0.0M
2022-03-18 37.85 38.10 37.31 37.70 0.0M
2022-03-17 37.46 38.00 37.46 37.85 0.0M
2022-03-16 37.16 37.41 36.86 37.11 0.0M
2022-03-15 37.95 38.64 36.91 36.96 0.0M
2022-03-14 37.85 38.00 37.66 37.95 0.0M
2022-03-11 37.95 38.74 37.56 37.66 0.0M
2022-03-10 37.90 38.84 37.80 38.15 0.0M
2022-03-09 36.77 37.56 36.67 37.36 0.0M
2022-03-08 36.86 38.15 36.57 36.57 0.0M
2022-03-07 39.14 39.14 37.56 37.85 0.0M
2022-03-04 39.43 40.32 39.04 39.14 0.0M
2022-03-03 39.73 40.97 39.34 39.93 0.0M
2022-03-02 39.24 39.73 38.74 39.24 0.0M
2022-03-01 37.70 39.78 37.70 39.53 0.0M
2022-02-25 37.90 38.30 37.56 37.70 0.0M
2022-02-24 39.29 39.29 37.26 37.36 0.0M
2022-02-23 39.34 39.73 39.24 39.58 0.0M
2022-02-22 40.08 40.08 39.14 39.34 0.0M
2022-02-21 40.52 40.57 39.63 40.32 0.0M
2022-02-18 40.27 40.62 40.03 40.52 0.0M
2022-02-17 41.02 42.30 40.72 40.87 0.0M
2022-02-16 41.26 41.71 40.97 41.02 0.0M
2022-02-15 40.72 41.61 40.72 40.77 0.0M
2022-02-14 41.31 41.61 40.52 40.72 0.0M
2022-02-11 41.61 43.09 41.56 41.71 0.0M
2022-02-10 43.78 43.98 42.30 42.30 0.0M
2022-02-09 42.84 44.57 41.81 44.28 0.0M
2022-02-08 41.91 43.34 41.71 42.94 0.0M
2022-02-07 42.00 42.89 40.67 41.86 0.0M
2022-01-26 43.04 44.08 41.91 41.91 0.0M
2022-01-25 42.10 45.46 41.81 44.28 0.0M
2022-01-24 45.46 45.46 41.81 42.79 0.0M
2022-01-21 45.56 48.23 44.57 46.16 0.0M
2022-01-20 46.95 47.93 46.45 47.93 0.0M
2022-01-19 38.74 43.59 38.74 43.59 0.0M
2022-01-18 40.47 40.72 39.53 39.63 0.0M
2022-01-17 39.24 41.02 38.84 40.47 0.0M
2022-01-14 41.91 41.91 38.55 39.24 0.0M
2022-01-13 41.31 42.10 40.52 42.10 0.0M
2022-01-12 41.51 41.81 40.03 41.31 0.0M
2022-01-11 43.49 43.68 40.97 40.97 0.0M
2022-01-10 43.68 45.22 43.68 44.08 0.0M
2022-01-07 47.04 47.44 44.48 44.87 0.0M
2022-01-06 45.61 48.43 44.97 47.04 0.0M
2022-01-05 49.22 49.71 46.45 46.95 0.0M
2022-01-04 48.33 50.60 44.77 50.41 0.0M
2022-01-03 44.03 46.85 43.68 46.85 0.0M