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
2023-12-29 72.40 73.80 72.10 72.80 0.6M
2023-12-28 74.40 74.50 72.40 72.40 1.1M
2023-12-27 74.80 74.90 74.00 74.00 0.7M
2023-12-26 74.50 75.50 74.40 74.70 0.4M
2023-12-25 75.00 75.50 73.40 74.50 0.8M
2023-12-22 78.50 78.50 74.50 74.50 2.6M
2023-12-21 78.90 79.60 78.10 78.10 0.9M
2023-12-20 79.00 80.10 78.60 79.20 1.6M
2023-12-19 80.30 80.30 77.60 79.00 2.3M
2023-12-18 75.90 80.40 75.60 80.40 3.1M
2023-12-15 75.50 75.50 74.20 74.80 1.7M
2023-12-14 77.80 78.40 75.90 76.00 2.0M
2023-12-13 79.20 79.20 76.20 77.50 2.8M
2023-12-12 82.70 82.80 77.50 79.30 5.8M
2023-12-11 78.00 80.60 75.20 79.30 6.7M
2023-12-08 71.00 75.50 70.80 74.60 9.2M
2023-12-07 68.10 71.50 68.10 68.70 2.1M
2023-12-06 67.80 68.30 67.70 68.20 0.3M
2023-12-05 67.80 68.00 67.20 67.80 0.2M
2023-12-04 67.80 68.10 67.40 67.80 0.3M
2023-12-01 67.90 67.90 67.00 67.30 0.4M
2023-11-30 68.50 69.10 67.10 67.50 1.3M
2023-11-29 68.40 68.90 68.30 68.50 0.4M
2023-11-28 68.20 68.60 68.20 68.40 0.3M
2023-11-27 68.30 68.90 68.10 68.20 0.3M
2023-11-24 67.70 69.10 67.70 67.90 0.4M
2023-11-23 67.50 68.70 67.50 67.70 0.3M
2023-11-22 67.50 67.90 66.90 67.70 0.3M
2023-11-21 68.80 68.80 67.40 67.50 0.7M
2023-11-20 68.10 69.30 68.10 68.80 0.4M
2023-11-17 67.20 68.20 67.20 68.10 0.2M
2023-11-16 68.40 68.40 67.60 67.60 0.2M
2023-11-15 67.70 68.40 67.50 67.50 0.4M
2023-11-14 68.40 68.40 67.50 67.70 0.1M
2023-11-13 67.50 68.00 67.00 67.50 0.4M
2023-11-10 68.00 68.00 67.00 67.00 0.2M
2023-11-09 68.50 68.50 66.70 67.90 0.8M
2023-11-08 68.30 68.90 68.00 68.40 0.4M
2023-11-07 68.00 68.80 67.60 68.30 0.3M
2023-11-06 67.90 68.30 67.50 67.80 0.4M
2023-11-03 67.80 67.80 66.80 67.40 0.2M
2023-11-02 66.60 67.90 66.60 67.30 0.4M
2023-11-01 66.20 66.50 65.40 65.90 0.2M
2023-10-31 67.00 67.60 65.50 65.50 0.3M
2023-10-30 66.00 66.70 65.70 66.40 0.1M
2023-10-27 66.80 66.80 65.30 65.40 0.2M
2023-10-26 66.40 66.80 66.00 66.00 0.2M
2023-10-25 67.30 67.90 66.80 66.80 0.2M
2023-10-24 66.60 67.20 66.30 67.20 0.2M
2023-10-23 66.40 67.70 66.30 66.50 0.1M
2023-10-20 65.80 67.10 65.10 66.80 0.3M
2023-10-19 66.70 66.80 65.80 65.80 0.3M
2023-10-18 66.40 67.20 66.40 66.70 0.3M
2023-10-17 68.90 68.90 66.40 66.40 1.5M
2023-10-16 70.50 71.60 69.10 69.10 0.7M
2023-10-13 69.40 71.60 69.40 70.80 1.7M
2023-10-12 67.50 70.10 67.00 68.70 0.7M
2023-10-11 69.00 69.20 67.10 67.50 0.9M
2023-10-06 70.30 70.40 69.00 69.00 1.3M
2023-10-05 70.70 72.10 70.40 71.00 0.9M
2023-10-04 69.90 70.90 68.70 70.40 0.6M
2023-10-03 70.90 71.10 69.70 70.30 0.4M
2023-10-02 70.20 71.00 69.70 70.90 0.9M
2023-09-28 70.70 70.70 69.00 69.60 0.6M
2023-09-27 70.00 70.80 69.50 70.40 0.5M
2023-09-26 69.60 71.10 69.50 70.10 0.7M
2023-09-25 69.90 71.30 69.80 70.30 0.7M
2023-09-22 67.90 69.40 67.50 69.40 0.4M
2023-09-21 67.70 69.00 66.70 68.50 1.0M
2023-09-20 71.00 71.00 68.90 69.20 0.7M
2023-09-19 67.70 71.00 67.60 70.10 1.8M
2023-09-18 66.10 68.20 65.70 67.70 0.6M
2023-09-15 67.50 67.50 65.60 66.20 0.5M
2023-09-14 66.30 67.10 65.70 66.50 0.7M
2023-09-13 65.90 65.90 65.00 65.50 0.4M
2023-09-12 65.90 67.10 65.20 65.90 1.0M
2023-09-11 65.10 65.80 64.40 64.60 0.7M
2023-09-08 65.00 65.40 64.40 64.80 0.5M
2023-09-07 65.20 65.90 64.40 64.60 0.7M
2023-09-06 64.00 65.40 63.00 65.20 1.1M
2023-09-05 64.30 64.60 63.90 64.10 0.4M
2023-09-04 64.10 65.60 63.90 64.30 0.7M
2023-09-01 64.00 65.50 63.50 64.20 1.4M
2023-08-31 61.70 64.30 61.70 63.30 1.0M
2023-08-30 62.30 62.40 61.00 61.70 0.6M
2023-08-29 61.60 63.40 61.30 61.90 1.2M
2023-08-28 60.30 62.00 60.00 61.10 0.6M
2023-08-25 61.50 61.50 60.10 60.70 0.9M
2023-08-24 65.10 66.10 61.40 62.00 2.5M
2023-08-23 58.40 63.10 57.60 63.10 2.1M
2023-08-22 56.90 57.80 56.60 57.80 0.3M
2023-08-21 57.20 57.20 55.90 56.80 0.2M
2023-08-18 56.20 58.40 56.20 56.50 0.3M
2023-08-17 56.30 58.00 55.50 57.80 0.5M
2023-08-16 56.60 57.20 55.80 56.80 0.6M
2023-08-15 56.60 58.50 56.50 57.90 0.5M
2023-08-14 58.70 58.70 55.50 56.10 1.0M
2023-08-11 58.10 61.00 58.10 59.00 0.6M
2023-08-10 60.10 60.10 57.80 58.10 0.9M
2023-08-09 61.10 61.10 59.50 59.60 0.9M
2023-08-08 61.60 62.70 60.80 61.00 0.3M
2023-08-07 61.00 62.20 60.00 62.10 0.4M
2023-08-04 60.70 61.00 60.10 60.50 0.2M
2023-08-02 61.40 62.00 60.60 60.70 0.5M
2023-08-01 61.40 61.50 60.70 61.00 0.4M
2023-07-31 62.50 62.70 61.10 61.30 0.3M
2023-07-28 62.50 62.80 61.80 62.20 0.2M
2023-07-27 61.10 63.00 61.10 62.30 0.3M
2023-07-26 62.30 62.50 61.10 61.10 0.3M
2023-07-25 61.40 62.90 61.10 62.10 0.6M
2023-07-24 61.40 62.70 60.10 60.50 0.9M
2023-07-21 63.20 63.20 61.40 61.60 1.0M
2023-07-20 64.00 64.20 63.60 63.60 0.3M
2023-07-19 64.00 64.60 63.80 63.80 0.3M
2023-07-18 65.60 66.50 63.70 63.80 0.7M
2023-07-17 64.30 66.40 64.30 65.50 0.7M
2023-07-14 68.50 68.50 66.80 67.10 1.0M
2023-07-13 67.80 68.30 67.10 67.50 0.5M
2023-07-12 68.70 69.00 67.30 67.30 0.8M
2023-07-11 69.90 69.90 68.60 68.60 0.4M
2023-07-10 69.70 70.00 68.90 69.00 0.4M
2023-07-07 71.00 71.00 69.20 69.60 0.8M
2023-07-06 70.50 71.50 70.00 70.80 0.7M
2023-07-05 71.70 72.80 71.60 71.90 0.5M
2023-07-04 72.30 72.70 71.60 71.60 0.6M
2023-07-03 72.00 72.10 71.40 72.00 0.6M
2023-06-30 71.10 71.70 70.40 71.60 0.4M
2023-06-29 71.30 71.80 70.90 71.10 0.3M
2023-06-28 70.50 71.30 70.30 70.90 0.3M
2023-06-27 71.10 71.20 70.20 70.20 0.7M
2023-06-26 71.90 72.80 70.60 70.90 1.4M
2023-06-21 73.40 74.10 73.00 73.80 0.6M
2023-06-20 72.90 73.50 72.50 72.80 0.6M
2023-06-19 74.00 74.20 72.70 72.70 0.8M
2023-06-16 76.00 76.30 73.80 73.80 1.7M
2023-06-15 77.70 78.80 75.90 75.90 2.8M
2023-06-14 76.60 77.70 74.90 75.60 2.6M
2023-06-13 75.00 77.80 74.20 76.40 3.3M
2023-06-12 74.80 75.60 73.40 74.70 2.8M
2023-06-09 72.40 75.50 71.80 75.50 2.9M
2023-06-08 71.10 74.10 71.10 72.40 1.7M
2023-06-07 70.80 71.40 70.60 71.00 0.6M
2023-06-06 72.70 72.80 70.10 70.30 1.7M
2023-06-05 74.50 74.70 72.60 72.60 2.3M
2023-06-02 69.90 74.50 69.80 74.30 3.2M
2023-06-01 69.50 69.50 68.30 69.20 0.4M
2023-05-31 69.00 69.80 68.80 69.20 0.5M
2023-05-30 69.40 69.50 68.50 68.50 0.4M
2023-05-29 68.30 69.30 68.30 69.00 0.5M
2023-05-26 69.50 69.50 67.70 67.80 0.7M
2023-05-25 68.70 69.30 67.30 68.90 1.1M
2023-05-24 70.30 70.50 68.70 68.70 1.4M
2023-05-23 71.00 71.60 70.40 70.70 0.7M
2023-05-22 70.00 70.80 69.90 70.60 0.8M
2023-05-19 71.10 71.40 69.80 70.00 0.7M
2023-05-18 71.90 71.90 70.30 70.50 0.6M
2023-05-17 70.00 71.20 70.00 71.00 0.5M
2023-05-16 69.60 70.60 69.50 70.00 0.4M
2023-05-15 69.30 70.00 68.50 69.10 0.5M
2023-05-12 69.00 69.80 68.50 69.20 0.3M
2023-05-11 70.70 70.70 68.80 68.80 0.6M
2023-05-10 69.90 70.40 69.80 70.00 0.6M
2023-05-09 71.00 71.10 69.60 69.80 1.0M
2023-05-08 73.00 73.00 69.50 71.50 2.7M
2023-05-05 73.70 75.20 73.20 74.00 1.8M
2023-05-04 73.70 75.10 72.80 72.90 0.7M
2023-05-03 75.00 75.00 73.10 73.70 0.5M
2023-05-02 74.20 75.50 73.60 74.70 0.5M
2023-04-28 74.00 74.40 73.60 74.20 0.4M
2023-04-27 73.20 73.80 72.00 73.00 0.7M
2023-04-26 72.20 72.90 71.20 72.80 0.6M
2023-04-25 75.20 75.40 71.80 71.90 1.4M
2023-04-24 73.60 75.90 73.00 75.10 0.6M
2023-04-21 74.60 76.30 73.80 74.00 1.2M
2023-04-20 77.40 77.90 75.40 75.60 1.3M
2023-04-19 78.70 79.40 77.10 77.20 1.5M
2023-04-18 80.00 80.80 78.80 79.00 1.1M
2023-04-17 80.30 80.80 79.40 79.50 1.1M
2023-04-14 80.60 81.10 79.50 80.10 1.5M
2023-04-13 78.00 81.20 77.50 78.90 2.5M
2023-04-12 77.20 79.20 76.50 78.40 2.5M
2023-04-11 78.20 78.20 76.70 76.70 1.8M
2023-04-10 79.70 79.70 77.80 77.80 1.4M
2023-04-07 79.30 80.50 78.50 79.00 1.8M
2023-04-06 81.00 81.00 78.70 78.80 1.4M
2023-03-31 81.50 81.50 80.20 80.80 1.1M
2023-03-30 82.00 82.70 80.30 80.80 2.4M
2023-03-29 82.40 82.50 81.00 81.10 1.1M
2023-03-28 84.20 84.50 81.40 81.40 1.6M
2023-03-27 85.30 85.70 83.80 84.10 0.9M
2023-03-24 84.50 85.60 83.80 84.60 0.9M
2023-03-23 84.70 84.70 83.70 84.10 1.1M
2023-03-22 84.60 85.80 84.00 85.00 1.5M
2023-03-21 85.10 85.50 83.80 83.80 1.5M
2023-03-20 85.30 86.20 84.40 84.90 1.9M
2023-03-17 84.00 86.50 83.20 85.30 3.6M
2023-03-16 82.90 83.30 80.40 81.60 1.3M
2023-03-15 83.80 84.50 83.30 83.30 1.0M
2023-03-14 83.50 84.30 82.20 82.20 1.5M
2023-03-13 86.00 86.00 83.50 83.80 2.3M
2023-03-10 89.40 90.60 84.70 85.30 4.6M
2023-03-09 93.00 95.90 91.00 91.20 5.6M
2023-03-08 89.00 93.30 88.60 92.80 4.4M
2023-03-07 90.30 91.20 89.10 89.10 2.6M
2023-03-06 93.50 93.70 90.80 91.50 3.5M
2023-03-03 91.20 93.90 90.30 92.10 4.1M
2023-03-02 89.50 91.10 88.40 90.90 3.6M
2023-03-01 90.80 90.80 88.00 89.60 2.5M
2023-02-24 95.10 96.60 90.50 91.00 6.1M
2023-02-23 96.30 97.30 93.80 95.50 4.9M
2023-02-22 96.90 98.90 92.70 96.00 9.7M
2023-02-21 94.00 98.60 92.30 98.60 12.1M
2023-02-20 87.40 94.00 87.10 93.60 12.8M
2023-02-17 82.70 86.00 82.70 85.50 3.1M
2023-02-16 83.10 83.90 82.50 83.90 1.9M
2023-02-15 82.00 85.00 81.60 83.10 2.4M
2023-02-14 83.00 84.00 82.10 82.10 1.8M
2023-02-13 84.70 85.50 82.20 82.50 1.8M
2023-02-10 85.40 87.60 84.30 84.60 3.7M
2023-02-09 85.50 86.00 84.80 85.10 1.5M
2023-02-08 86.00 86.50 84.20 85.80 3.6M
2023-02-07 88.80 89.60 84.50 85.30 6.3M
2023-02-06 86.20 86.50 84.00 86.00 3.3M
2023-02-03 85.10 87.00 84.80 86.20 4.3M
2023-02-02 83.60 86.30 83.20 85.40 8.8M
2023-02-01 80.10 82.00 79.50 81.80 4.4M
2023-01-31 75.50 79.00 74.80 79.00 3.3M
2023-01-30 75.00 76.90 73.80 75.20 1.9M
2023-01-17 70.20 72.90 70.20 72.70 1.9M
2023-01-16 67.00 71.40 67.00 70.00 1.3M
2023-01-13 67.70 68.30 66.60 67.00 0.6M
2023-01-12 68.70 69.40 67.50 67.50 0.6M
2023-01-11 69.70 69.70 68.50 68.70 0.3M
2023-01-10 69.70 70.40 68.70 69.10 0.7M
2023-01-09 67.50 69.70 67.50 69.10 1.0M
2023-01-06 66.50 67.90 65.50 67.10 0.6M
2023-01-05 68.50 69.00 66.40 66.40 0.6M
2023-01-04 68.60 69.10 67.70 67.70 0.5M
2023-01-03 67.10 68.80 66.50 68.70 0.5M