Chant Sincere

6205
🏛️ taiwan →
41.85
Last Update: 2025-10-03
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 78.70 79.00 76.30 77.60 3.9M
2021-12-29 79.90 81.50 78.00 78.30 3.7M
2021-12-28 79.50 80.50 77.30 79.60 4.8M
2021-12-27 75.60 80.60 74.40 78.60 9.0M
2021-12-24 75.10 76.50 73.60 74.40 5.2M
2021-12-23 76.20 77.00 73.20 74.60 11.6M
2021-12-22 68.50 74.80 67.60 74.80 10.5M
2021-12-21 65.80 68.00 64.80 68.00 4.1M
2021-12-20 64.00 66.00 64.00 64.80 1.7M
2021-12-17 65.30 66.00 64.00 64.80 2.5M
2021-12-16 64.90 67.80 62.80 66.80 7.8M
2021-12-15 61.00 64.80 61.00 64.20 3.6M
2021-12-14 60.80 62.40 59.80 61.20 2.0M
2021-12-13 61.00 62.80 59.90 61.60 1.6M
2021-12-10 62.80 64.00 61.70 62.10 2.3M
2021-12-09 62.30 63.40 61.00 63.30 2.9M
2021-12-08 63.50 63.80 60.30 61.60 3.2M
2021-12-07 63.00 67.80 60.30 62.00 12.5M
2021-12-06 58.80 61.90 58.20 61.90 4.2M
2021-12-03 55.50 60.40 55.50 58.40 7.7M
2021-12-02 56.60 57.50 54.60 55.00 3.2M
2021-12-01 55.50 57.80 54.00 57.00 8.4M
2021-11-30 51.80 55.50 51.10 55.50 7.2M
2021-11-29 50.30 51.50 48.70 50.50 3.1M
2021-11-26 50.50 52.00 49.35 50.60 3.6M
2021-11-25 50.40 51.00 49.20 49.55 0.7M
2021-11-24 48.70 49.80 47.60 49.65 1.4M
2021-11-23 51.00 51.20 48.45 48.45 2.0M
2021-11-22 50.50 52.20 50.20 51.30 2.1M
2021-11-19 49.40 50.30 48.85 50.30 2.1M
2021-11-18 49.50 51.40 49.15 49.20 3.6M
2021-11-17 48.25 49.00 46.80 48.70 1.8M
2021-11-16 48.00 48.55 47.50 48.00 1.5M
2021-11-15 46.00 48.80 45.70 47.70 3.5M
2021-11-12 44.75 45.40 44.10 45.40 1.1M
2021-11-11 42.50 45.15 42.50 44.80 3.5M
2021-11-10 41.70 42.35 41.55 41.80 0.6M
2021-11-09 42.25 42.85 41.40 42.40 0.5M
2021-11-08 44.00 44.00 42.15 42.30 0.9M
2021-11-05 43.55 44.20 42.90 43.55 1.2M
2021-11-04 40.80 44.20 40.55 44.20 4.8M
2021-11-03 41.80 41.95 39.25 40.20 1.0M
2021-11-02 42.50 43.60 41.85 42.10 1.7M
2021-11-01 40.00 42.30 39.85 42.25 2.6M
2021-10-29 40.35 41.25 39.40 39.85 1.1M
2021-10-28 40.30 40.75 39.15 40.00 0.8M
2021-10-27 39.80 40.80 39.35 40.25 1.9M
2021-10-26 38.10 40.00 37.55 39.80 2.7M
2021-10-25 37.10 37.40 35.80 36.65 3.0M
2021-10-22 34.15 37.10 34.05 37.10 2.1M
2021-10-21 31.15 33.75 31.15 33.75 0.9M
2021-10-20 29.85 31.50 29.85 30.70 0.2M
2021-10-19 29.80 30.00 29.80 30.00 0.0M
2021-10-18 29.90 29.90 29.75 29.90 0.0M
2021-10-15 30.20 30.20 29.85 29.95 0.1M
2021-10-14 29.95 30.25 29.75 30.05 0.1M
2021-10-13 29.95 30.20 29.75 30.20 0.1M
2021-10-12 30.65 30.65 29.60 30.15 0.1M
2021-10-08 29.95 30.20 29.70 30.20 0.3M
2021-10-07 30.25 30.35 30.05 30.35 0.0M
2021-10-06 30.10 30.15 29.80 30.10 0.1M
2021-10-05 29.70 30.25 29.65 30.25 0.1M
2021-10-04 30.05 30.25 30.05 30.25 0.1M
2021-10-01 30.50 30.80 30.45 30.50 0.1M
2021-09-30 30.50 30.90 30.35 30.90 0.0M
2021-09-29 30.40 30.75 30.35 30.65 0.1M
2021-09-28 31.45 31.45 31.00 31.20 0.1M
2021-09-27 31.50 31.50 31.20 31.30 0.0M
2021-09-24 31.05 31.50 30.85 31.50 0.1M
2021-09-23 30.40 30.75 30.40 30.60 0.0M
2021-09-22 30.70 30.70 30.30 30.45 0.0M
2021-09-17 30.95 31.00 30.75 30.85 0.0M
2021-09-16 30.00 30.75 30.00 30.75 0.0M
2021-09-15 30.10 30.20 30.05 30.20 0.0M
2021-09-14 30.10 30.20 29.95 30.20 0.0M
2021-09-13 29.90 30.20 29.90 30.20 0.0M
2021-09-10 30.00 30.00 29.85 30.00 0.0M
2021-09-09 29.90 30.00 29.70 30.00 0.1M
2021-09-08 30.00 30.25 30.00 30.20 0.1M
2021-09-07 30.35 30.35 30.00 30.30 0.0M
2021-09-06 30.55 30.55 30.15 30.35 0.1M
2021-09-03 30.40 30.55 30.30 30.55 0.1M
2021-09-02 30.45 30.45 30.10 30.30 0.1M
2021-09-01 30.10 30.35 30.10 30.35 0.1M
2021-08-31 30.50 30.50 30.10 30.20 0.1M
2021-08-30 30.20 30.20 30.00 30.10 0.0M
2021-08-27 30.00 30.35 29.80 30.10 0.1M
2021-08-26 30.65 30.65 30.00 30.00 0.1M
2021-08-25 31.50 31.95 31.40 31.55 0.2M
2021-08-24 31.70 31.70 31.05 31.45 0.1M
2021-08-23 31.35 31.90 31.35 31.70 0.1M
2021-08-20 31.85 31.85 31.10 31.60 0.1M
2021-08-19 31.65 32.00 31.60 31.85 0.1M
2021-08-18 31.95 32.20 30.95 32.20 0.1M
2021-08-17 31.70 31.90 31.70 31.90 0.0M
2021-08-16 32.15 32.15 31.50 31.95 0.1M
2021-08-13 32.00 32.15 31.75 32.15 0.1M
2021-08-12 32.00 32.00 31.70 32.00 0.1M
2021-08-11 32.50 32.50 31.80 32.10 0.2M
2021-08-10 32.95 32.95 32.40 32.70 0.1M
2021-08-09 32.30 33.20 32.30 32.80 0.2M
2021-08-06 32.55 32.75 32.25 32.25 0.1M
2021-08-05 32.80 32.90 32.30 32.70 0.2M
2021-08-04 32.35 32.80 32.35 32.80 0.1M
2021-08-03 32.50 32.65 32.15 32.55 0.2M
2021-08-02 32.60 32.60 32.10 32.35 0.1M
2021-07-30 32.30 32.30 31.90 32.30 0.1M
2021-07-29 32.80 32.80 32.00 32.20 0.2M
2021-07-28 33.15 33.15 31.55 32.10 0.3M
2021-07-27 33.50 33.80 32.85 32.90 0.1M
2021-07-26 33.35 33.70 32.95 33.20 0.2M
2021-07-23 32.75 32.80 32.25 32.80 0.2M
2021-07-22 32.50 32.50 32.05 32.30 0.2M
2021-07-21 32.55 32.90 31.95 32.10 0.2M
2021-07-20 32.70 33.00 32.35 32.45 0.2M
2021-07-19 33.50 33.50 33.15 33.15 0.1M
2021-07-16 33.35 33.65 33.05 33.50 0.2M
2021-07-15 33.80 33.80 32.80 33.45 0.4M
2021-07-14 32.90 33.90 32.40 33.60 0.6M
2021-07-13 32.80 33.25 32.40 32.75 0.5M
2021-07-12 31.60 33.00 31.35 32.50 0.4M
2021-07-09 31.90 31.90 31.50 31.60 0.2M
2021-07-08 31.65 32.00 31.65 31.90 0.2M
2021-07-07 31.70 32.10 31.60 31.65 0.2M
2021-07-06 32.55 32.65 31.55 31.75 0.3M
2021-07-05 32.05 32.75 31.80 32.50 0.3M
2021-07-02 31.75 32.00 31.20 31.70 0.3M
2021-07-01 32.45 32.50 31.80 31.95 0.3M
2021-06-30 32.80 32.80 32.05 32.40 0.4M
2021-06-29 34.20 34.20 32.50 32.80 0.8M
2021-06-28 34.50 34.80 32.70 34.30 2.4M
2021-06-25 29.30 32.05 29.20 32.05 1.3M
2021-06-24 29.20 29.25 29.00 29.15 0.3M
2021-06-23 29.05 29.10 28.90 29.00 0.2M
2021-06-22 29.45 29.55 29.00 29.00 0.2M
2021-06-21 29.60 29.60 29.00 29.15 0.1M
2021-06-18 29.80 29.80 28.50 29.60 0.2M
2021-06-17 29.55 29.70 29.30 29.60 0.2M
2021-06-16 29.75 29.75 29.50 29.55 0.1M
2021-06-15 29.85 29.90 29.70 29.75 0.2M
2021-06-11 30.30 30.30 29.75 29.80 0.1M
2021-06-10 30.20 30.30 29.85 30.20 0.1M
2021-06-09 30.20 30.20 29.90 30.00 0.1M
2021-06-08 30.30 30.30 29.95 30.00 0.1M
2021-06-07 30.55 31.00 29.25 30.10 0.1M
2021-06-04 30.80 30.90 30.50 30.55 0.1M
2021-06-03 31.00 31.10 30.85 30.90 0.1M
2021-06-02 31.45 31.75 30.85 30.95 0.1M
2021-06-01 31.05 31.45 31.05 31.35 0.1M
2021-05-31 31.40 31.50 31.05 31.05 0.1M
2021-05-28 30.95 31.40 30.95 31.00 0.1M
2021-05-27 31.60 31.60 30.65 31.00 0.1M
2021-05-26 30.75 31.30 30.75 31.00 0.1M
2021-05-25 31.10 31.10 30.65 30.70 0.1M
2021-05-24 30.25 31.10 30.25 30.60 0.1M
2021-05-21 30.45 31.15 30.45 30.85 0.2M
2021-05-20 30.55 31.50 30.30 30.35 0.1M
2021-05-19 30.40 31.00 29.75 31.00 0.1M
2021-05-18 28.45 30.90 28.35 30.40 0.5M
2021-05-17 28.60 29.70 28.15 28.15 0.7M
2021-05-14 31.10 32.50 30.65 31.25 0.2M
2021-05-13 29.50 32.00 27.15 31.10 0.7M
2021-05-12 33.40 34.15 30.00 30.00 1.2M
2021-05-11 35.60 35.80 33.00 33.30 0.9M
2021-05-10 38.20 38.20 36.15 36.50 0.3M
2021-05-07 36.85 38.20 36.70 38.20 0.2M
2021-05-06 38.30 38.30 36.50 36.65 0.2M
2021-05-05 37.85 38.50 37.50 37.75 0.2M
2021-05-04 39.60 39.60 36.15 37.55 0.4M
2021-05-03 40.90 41.00 39.50 39.50 0.5M
2021-04-29 40.20 41.95 40.20 41.20 0.4M
2021-04-28 40.10 40.35 39.90 40.25 0.2M
2021-04-27 40.20 40.25 39.90 40.10 0.2M
2021-04-26 41.20 41.20 40.15 40.15 0.2M
2021-04-23 40.15 40.50 39.60 40.35 0.4M
2021-04-22 41.55 41.75 40.00 40.15 0.6M
2021-04-21 42.15 42.15 41.50 41.50 0.2M
2021-04-20 41.70 42.20 41.55 41.80 0.2M
2021-04-19 42.35 42.55 41.75 41.80 0.2M
2021-04-16 42.25 42.40 42.10 42.10 0.2M
2021-04-15 42.35 42.40 41.80 42.25 0.2M
2021-04-14 43.85 43.85 41.50 42.10 0.5M
2021-04-13 43.15 44.20 43.00 43.05 0.6M
2021-04-12 42.80 43.15 42.50 43.15 0.4M
2021-04-09 43.90 44.40 42.60 42.75 0.6M
2021-04-08 42.90 44.70 42.90 43.90 0.7M
2021-04-07 41.90 43.00 41.90 42.65 0.2M
2021-04-06 42.10 42.40 41.70 42.30 0.3M
2021-04-01 42.95 42.95 42.00 42.30 0.4M
2021-03-31 42.50 43.45 42.50 42.95 0.2M
2021-03-30 43.00 43.00 42.65 42.70 0.1M
2021-03-29 42.90 42.95 42.50 42.70 0.1M
2021-03-26 42.50 43.00 42.50 42.85 0.1M
2021-03-25 43.50 43.50 42.85 42.85 0.1M
2021-03-24 43.55 43.80 42.80 43.25 0.2M
2021-03-23 43.95 44.10 43.50 43.55 0.3M
2021-03-22 43.50 44.15 43.15 43.70 0.3M
2021-03-19 44.75 44.75 43.30 43.65 0.7M
2021-03-18 42.40 43.45 42.00 43.45 0.4M
2021-03-17 41.60 42.30 41.60 41.90 0.2M
2021-03-16 42.50 42.50 41.55 42.00 0.2M
2021-03-15 41.30 42.50 41.20 42.30 0.3M
2021-03-12 40.50 41.30 40.50 41.30 0.4M
2021-03-11 41.40 41.50 40.80 40.90 0.2M
2021-03-10 41.10 41.15 40.95 41.15 0.1M
2021-03-09 41.40 41.40 40.40 40.95 0.3M
2021-03-08 42.55 42.90 41.45 41.70 0.2M
2021-03-05 42.55 42.80 42.25 42.40 0.1M
2021-03-04 43.50 43.65 42.65 42.95 0.3M
2021-03-03 42.60 43.40 42.30 43.25 0.2M
2021-03-02 43.80 44.15 42.70 42.95 0.2M
2021-02-26 43.20 44.20 43.20 43.70 0.2M
2021-02-25 42.20 44.35 42.20 44.10 0.5M
2021-02-24 44.40 45.20 43.25 43.25 0.6M
2021-02-23 44.00 44.55 43.65 44.40 0.3M
2021-02-22 44.50 44.85 44.05 44.40 0.6M
2021-02-19 43.65 44.50 43.20 44.25 0.6M
2021-02-18 43.00 43.80 42.60 43.65 0.6M
2021-02-17 42.30 43.50 41.90 43.35 0.9M
2021-02-05 41.75 41.75 41.10 41.45 0.2M
2021-02-04 41.40 41.55 41.15 41.30 0.2M
2021-02-03 40.70 41.90 40.55 41.40 0.4M
2021-02-02 39.15 40.45 39.15 40.30 0.3M
2021-02-01 39.50 39.90 39.00 39.35 0.6M
2021-01-29 41.05 41.35 39.80 40.05 0.5M
2021-01-28 40.80 41.40 40.80 40.90 0.4M
2021-01-27 41.10 41.85 41.10 41.55 0.3M
2021-01-26 41.90 42.40 41.00 41.15 0.4M
2021-01-25 42.00 42.40 41.00 41.80 0.5M
2021-01-22 41.00 42.50 41.00 42.00 0.5M
2021-01-21 41.00 42.30 40.90 41.00 0.8M
2021-01-20 42.85 42.85 40.80 40.85 1.1M
2021-01-19 43.05 43.45 42.60 42.85 0.8M
2021-01-18 42.35 43.75 41.85 43.40 1.3M
2021-01-15 42.55 42.70 40.95 41.65 1.3M
2021-01-14 43.15 43.15 42.00 42.30 1.3M
2021-01-13 43.35 43.70 42.85 43.05 0.6M
2021-01-12 44.40 45.00 42.95 43.00 1.0M
2021-01-11 43.85 45.10 43.85 44.40 0.6M
2021-01-08 45.00 45.00 43.00 43.40 1.7M
2021-01-07 45.50 46.05 44.10 44.65 1.9M
2021-01-06 48.60 48.70 44.95 44.95 5.1M
2021-01-05 55.00 55.00 47.50 48.35 13.6M
2021-01-04 48.00 52.60 47.40 52.60 11.5M