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
2023-12-29 37.35 37.35 36.75 36.95 0.0M
2023-12-28 37.65 37.65 37.20 37.25 0.0M
2023-12-27 37.80 37.90 37.20 37.40 0.0M
2023-12-26 37.20 37.55 37.00 37.55 0.0M
2023-12-25 36.80 36.80 36.60 36.80 0.0M
2023-12-22 36.55 36.90 36.55 36.80 0.0M
2023-12-21 36.60 36.85 36.50 36.50 0.0M
2023-12-20 37.30 37.30 36.80 36.80 0.0M
2023-12-19 37.45 37.45 36.50 36.85 0.0M
2023-12-18 37.20 37.20 36.70 36.80 0.0M
2023-12-15 37.95 37.95 37.05 37.20 0.0M
2023-12-14 37.70 38.20 37.25 37.45 0.0M
2023-12-13 38.05 38.10 37.65 37.65 0.0M
2023-12-12 38.60 38.60 38.00 38.05 0.0M
2023-12-11 38.70 38.70 37.05 38.60 0.0M
2023-12-08 39.00 39.25 37.95 38.05 0.0M
2023-12-07 38.15 39.15 38.15 38.50 0.0M
2023-12-06 38.65 39.10 38.15 38.15 0.0M
2023-12-05 39.60 39.60 38.60 38.80 0.0M
2023-12-04 39.15 40.95 38.20 40.60 0.0M
2023-12-01 36.00 39.15 36.00 39.15 0.0M
2023-11-30 35.45 35.60 35.25 35.60 0.0M
2023-11-29 35.50 35.80 35.00 35.10 0.0M
2023-11-28 34.90 35.20 34.90 35.10 0.0M
2023-11-27 35.75 35.75 35.05 35.05 0.0M
2023-11-24 35.30 35.55 35.30 35.50 0.0M
2023-11-23 35.40 35.70 35.15 35.30 0.0M
2023-11-22 35.40 35.40 35.00 35.10 0.0M
2023-11-21 35.55 35.75 35.35 35.45 0.0M
2023-11-20 35.25 35.70 35.25 35.55 0.0M
2023-11-17 35.20 35.50 35.20 35.45 0.0M
2023-11-16 34.55 35.45 34.40 35.40 0.0M
2023-11-15 34.10 34.90 33.95 34.60 0.0M
2023-11-14 34.40 34.40 33.70 33.80 0.0M
2023-11-13 33.90 34.10 33.75 33.95 0.0M
2023-11-10 34.90 34.90 33.90 33.90 0.0M
2023-11-09 35.35 35.35 34.80 34.90 0.0M
2023-11-08 35.65 35.80 35.00 35.30 0.0M
2023-11-07 35.35 35.95 35.35 35.60 0.0M
2023-11-06 34.80 35.35 34.80 35.35 0.0M
2023-11-03 34.85 35.00 34.00 34.80 0.0M
2023-11-02 34.45 35.25 34.10 34.80 0.0M
2023-11-01 34.10 34.25 33.85 34.00 0.0M
2023-10-31 35.05 35.10 34.00 34.00 0.0M
2023-10-30 34.60 35.85 33.90 34.80 0.0M
2023-10-27 34.80 35.10 34.55 34.60 0.0M
2023-10-26 35.25 35.25 34.75 34.80 0.0M
2023-10-25 35.35 35.50 35.25 35.50 0.0M
2023-10-24 35.10 35.20 34.80 35.00 0.0M
2023-10-23 34.50 35.10 34.30 35.05 0.0M
2023-10-20 34.40 34.70 33.75 34.50 0.0M
2023-10-19 33.80 34.25 33.80 34.25 0.0M
2023-10-18 34.90 35.10 34.05 34.30 0.0M
2023-10-17 35.80 35.80 34.60 34.60 0.0M
2023-10-16 36.10 36.10 35.30 35.40 0.0M
2023-10-13 36.80 37.05 36.00 36.10 0.0M
2023-10-12 36.40 36.90 36.40 36.80 0.0M
2023-10-11 36.20 36.95 36.15 36.40 0.0M
2023-10-06 36.15 36.15 35.55 35.60 0.0M
2023-10-05 36.50 36.65 36.15 36.15 0.0M
2023-10-04 36.90 36.95 36.25 36.30 0.0M
2023-10-03 37.15 37.55 37.15 37.20 0.0M
2023-10-02 37.10 37.40 37.10 37.15 0.0M
2023-09-28 37.00 37.10 36.65 37.10 0.0M
2023-09-27 35.70 36.60 35.70 36.60 0.0M
2023-09-26 36.80 37.30 36.40 36.40 0.0M
2023-09-25 37.15 37.30 36.75 36.80 0.0M
2023-09-22 35.30 37.00 35.30 36.50 0.0M
2023-09-21 36.20 36.35 35.50 35.90 0.0M
2023-09-20 37.10 37.35 36.40 36.45 0.0M
2023-09-19 38.20 38.50 36.70 37.05 0.0M
2023-09-18 37.95 38.60 37.75 37.90 0.0M
2023-09-15 38.20 38.30 37.50 38.20 0.0M
2023-09-14 37.80 38.40 37.60 38.30 0.0M
2023-09-13 37.10 37.90 37.10 37.45 0.0M
2023-09-12 37.35 37.60 36.80 37.10 0.0M
2023-09-11 38.00 38.00 37.35 37.35 0.0M
2023-09-08 41.50 41.65 41.15 41.45 0.0M
2023-09-07 41.60 41.65 41.10 41.20 0.0M
2023-09-06 42.50 42.50 41.65 41.85 0.0M
2023-09-05 41.70 42.90 41.40 42.35 0.0M
2023-09-04 41.35 41.35 40.85 40.95 0.0M
2023-09-01 40.80 41.45 40.70 41.35 0.0M
2023-08-31 41.15 41.15 40.80 40.80 0.0M
2023-08-30 41.00 41.35 40.50 41.15 0.0M
2023-08-29 39.50 40.50 39.40 40.45 0.0M
2023-08-28 40.30 40.30 39.30 39.35 0.0M
2023-08-25 40.40 40.75 39.80 40.15 0.0M
2023-08-24 39.85 40.75 39.85 40.70 0.0M
2023-08-23 40.75 40.75 39.95 40.20 0.0M
2023-08-22 41.45 41.45 39.85 40.00 0.0M
2023-08-21 41.85 41.85 40.90 40.90 0.0M
2023-08-18 40.50 41.80 40.50 41.80 0.0M
2023-08-17 40.40 41.65 39.90 41.15 0.0M
2023-08-16 40.70 41.00 39.30 40.85 0.0M
2023-08-15 41.00 41.65 40.80 41.30 0.0M
2023-08-14 41.50 42.10 40.70 40.95 0.0M
2023-08-11 40.95 42.25 40.95 41.50 0.0M
2023-08-10 45.95 46.75 45.20 45.50 0.0M
2023-08-09 46.25 46.70 45.50 45.50 0.0M
2023-08-08 47.90 47.90 46.00 46.25 0.0M
2023-08-07 48.15 48.60 47.00 47.65 0.0M
2023-08-04 47.80 48.45 47.80 48.05 0.0M
2023-08-02 49.50 49.50 47.80 47.80 0.0M
2023-08-01 50.00 50.30 49.30 49.40 0.0M
2023-07-31 49.20 49.50 48.20 49.30 0.0M
2023-07-28 48.70 49.40 48.05 48.65 0.0M
2023-07-27 47.50 48.60 47.50 48.50 0.0M
2023-07-26 48.20 48.50 47.00 47.35 0.0M
2023-07-25 48.00 48.00 47.10 47.60 0.0M
2023-07-24 48.50 48.55 47.05 47.10 0.0M
2023-07-21 49.00 49.00 48.10 48.10 0.0M
2023-07-20 48.00 49.25 47.75 48.60 0.0M
2023-07-19 49.40 49.80 47.50 47.50 0.0M
2023-07-18 50.80 50.80 48.90 49.00 0.0M
2023-07-17 50.90 50.90 49.00 49.10 0.0M
2023-07-14 51.30 51.90 51.00 51.00 0.0M
2023-07-13 53.40 53.70 51.20 51.30 0.0M
2023-07-12 53.80 54.50 53.00 53.00 0.0M
2023-07-11 53.00 54.70 53.00 53.20 0.0M
2023-07-10 54.00 54.90 52.60 52.60 0.0M
2023-07-07 51.00 52.40 50.30 51.30 0.0M
2023-07-06 53.00 53.50 50.90 51.40 0.0M
2023-07-05 51.80 53.60 51.70 52.70 0.0M
2023-07-04 52.40 52.70 50.10 51.00 0.0M
2023-07-03 53.30 53.40 52.00 52.40 0.0M
2023-06-30 53.50 53.50 52.50 53.20 0.0M
2023-06-29 53.10 53.90 53.00 53.50 0.0M
2023-06-28 53.50 53.70 52.40 52.50 0.0M
2023-06-27 54.40 54.40 52.70 52.80 0.0M
2023-06-26 53.90 54.80 53.90 54.00 0.0M
2023-06-21 54.00 54.80 53.60 54.60 0.0M
2023-06-20 53.80 54.50 53.70 54.10 0.0M
2023-06-19 53.50 55.10 53.20 54.60 0.0M
2023-06-16 53.70 55.50 53.00 53.80 0.0M
2023-06-15 54.70 55.20 53.20 53.70 0.0M
2023-06-14 54.90 55.90 54.50 54.60 0.0M
2023-06-13 55.80 56.10 54.40 54.70 0.0M
2023-06-12 59.70 59.80 56.30 56.30 0.0M
2023-06-09 58.50 62.90 58.20 62.50 0.0M
2023-06-08 57.60 57.80 56.80 57.50 0.0M
2023-06-07 55.50 57.40 55.40 57.30 0.0M
2023-06-06 57.00 57.40 55.00 55.30 0.0M
2023-06-05 57.70 58.20 56.70 56.80 0.0M
2023-06-02 56.80 58.80 56.30 57.20 0.0M
2023-06-01 56.30 56.40 55.50 56.30 0.0M
2023-05-31 55.00 56.50 54.60 56.50 0.0M
2023-05-30 52.80 56.10 52.50 54.20 0.0M
2023-05-29 52.20 52.90 52.00 52.30 0.0M
2023-05-26 55.50 56.00 52.00 52.20 0.0M
2023-05-25 55.80 57.00 55.20 55.50 0.0M
2023-05-24 55.50 56.20 55.00 55.80 0.0M
2023-05-23 56.10 56.90 55.20 56.00 0.0M
2023-05-22 55.00 57.20 54.70 56.00 0.0M
2023-05-19 57.10 57.40 54.60 54.60 0.0M
2023-05-18 58.20 58.50 57.00 57.20 0.0M
2023-05-17 57.50 58.40 56.20 56.80 0.0M
2023-05-16 58.00 58.80 57.00 57.10 0.0M
2023-05-15 57.00 58.20 55.80 56.80 0.0M
2023-05-12 57.00 60.70 53.20 60.00 0.0M
2023-05-11 59.20 61.80 57.20 59.10 0.0M
2023-05-10 56.20 57.80 56.00 57.80 0.0M
2023-05-09 53.00 54.80 52.40 52.60 0.0M
2023-05-08 54.20 54.20 52.60 52.60 0.0M
2023-05-05 54.90 55.00 53.50 53.70 0.0M
2023-05-04 53.10 55.90 51.90 54.70 0.0M
2023-05-03 53.30 54.50 52.50 53.10 0.0M
2023-05-02 51.40 54.40 50.20 54.40 0.0M
2023-04-28 49.85 52.00 49.25 50.50 0.0M
2023-04-27 49.90 49.90 48.60 48.65 0.0M
2023-04-26 47.05 50.60 47.05 50.30 0.0M
2023-04-25 49.40 49.55 46.65 46.90 0.0M
2023-04-24 48.00 50.20 47.55 48.90 0.0M
2023-04-21 53.00 53.00 50.60 50.60 0.0M
2023-04-20 53.00 56.20 52.60 56.20 0.0M
2023-04-19 50.00 52.50 49.50 51.10 0.0M
2023-04-18 51.90 53.30 49.45 50.00 0.0M
2023-04-17 46.90 50.70 46.55 50.70 0.0M
2023-04-14 45.55 46.45 45.40 46.10 0.0M
2023-04-13 46.35 46.75 45.05 45.20 0.0M
2023-04-12 45.00 47.35 44.80 46.40 0.0M
2023-04-11 44.95 45.00 44.10 44.20 0.0M
2023-04-10 43.00 45.00 43.00 44.85 0.0M
2023-04-07 42.10 43.40 42.10 43.15 0.0M
2023-04-06 42.45 42.45 41.85 41.90 0.0M
2023-03-31 42.30 42.50 42.10 42.45 0.0M
2023-03-30 42.60 42.60 42.05 42.05 0.0M
2023-03-29 42.65 42.65 42.00 42.05 0.0M
2023-03-28 43.00 43.00 41.90 41.90 0.0M
2023-03-27 41.60 44.50 41.55 43.00 0.0M
2023-03-24 41.90 41.90 40.85 41.00 0.0M
2023-03-23 41.40 41.65 40.90 40.90 0.0M
2023-03-22 41.15 41.55 40.80 41.40 0.0M
2023-03-21 40.45 41.65 40.45 41.10 0.0M
2023-03-20 39.65 40.55 39.65 40.05 0.0M
2023-03-17 40.05 40.80 39.65 40.20 0.0M
2023-03-16 41.15 41.15 39.50 39.70 0.0M
2023-03-15 41.75 42.25 41.15 41.15 0.0M
2023-03-14 42.25 42.25 41.40 41.40 0.0M
2023-03-13 43.40 43.40 41.65 42.30 0.0M
2023-03-10 44.65 44.70 43.60 43.90 0.0M
2023-03-09 43.80 44.35 43.35 43.55 0.0M
2023-03-08 43.49 43.68 42.65 43.68 0.0M
2023-03-07 41.95 43.49 41.95 43.49 0.0M
2023-03-06 41.76 42.15 41.61 41.86 0.0M
2023-03-03 42.40 42.75 41.36 41.76 0.0M
2023-03-02 42.94 43.04 42.35 42.40 0.0M
2023-03-01 42.55 43.29 42.40 42.89 0.0M
2023-02-24 43.24 43.29 42.40 42.40 0.0M
2023-02-23 42.70 43.14 42.45 42.89 0.0M
2023-02-22 42.50 43.49 42.40 42.70 0.0M
2023-02-21 42.79 43.04 42.35 42.65 0.0M
2023-02-20 42.55 43.09 42.30 42.79 0.0M
2023-02-17 43.88 44.33 42.20 42.55 0.0M
2023-02-16 43.68 44.13 43.59 43.98 0.0M
2023-02-15 43.34 44.38 43.34 43.59 0.0M
2023-02-14 43.88 44.23 43.19 43.29 0.0M
2023-02-13 45.02 45.02 42.99 43.63 0.0M
2023-02-10 46.45 46.90 44.28 45.27 0.0M
2023-02-09 45.41 47.93 44.67 46.35 0.0M
2023-02-08 45.71 45.86 45.07 45.27 0.0M
2023-02-07 45.91 45.96 44.62 45.27 0.0M
2023-02-06 46.90 46.90 45.07 45.46 0.0M
2023-02-03 46.45 48.38 45.81 46.65 0.0M
2023-02-02 45.36 48.68 44.77 46.45 0.0M
2023-02-01 46.25 46.30 44.52 44.87 0.0M
2023-01-31 42.40 46.30 42.10 46.30 0.0M
2023-01-30 42.00 42.15 41.02 42.10 0.0M
2023-01-17 41.76 42.15 41.02 41.81 0.0M
2023-01-16 41.26 41.26 40.52 41.11 0.0M
2023-01-13 41.56 41.61 40.32 41.26 0.0M
2023-01-12 39.39 41.07 39.14 40.72 0.0M
2023-01-11 41.16 41.16 38.99 39.24 0.0M
2023-01-10 41.41 41.91 40.72 41.61 0.0M
2023-01-09 41.66 42.10 40.52 41.11 0.0M
2023-01-06 39.24 41.86 39.19 41.71 0.0M
2023-01-05 37.66 39.53 37.66 39.53 0.0M
2023-01-04 37.95 37.95 37.51 37.85 0.0M
2023-01-03 37.21 37.95 37.21 37.80 0.0M