Chen Full Intl

8383
🏛️ taiwan →
41.50
Last Update: 2025-09-26
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
2025-09-26 41.85 41.85 41.10 41.50 0.5M
2025-09-25 41.85 42.40 41.85 42.00 0.3M
2025-09-24 42.45 42.45 41.80 41.85 0.3M
2025-09-23 42.95 42.95 42.00 42.10 0.6M
2025-09-22 42.95 43.65 42.55 42.90 0.4M
2025-09-19 42.95 43.20 42.45 42.55 0.3M
2025-09-18 43.00 43.50 42.60 42.70 0.3M
2025-09-17 42.60 43.05 42.35 42.80 0.3M
2025-09-16 42.70 42.90 42.10 42.70 0.3M
2025-09-15 43.15 43.90 42.60 42.65 0.4M
2025-09-12 43.50 43.50 43.05 43.15 0.3M
2025-09-11 44.30 44.70 43.00 43.20 0.7M
2025-09-10 44.20 44.50 43.90 44.10 0.6M
2025-09-09 44.30 44.80 43.70 44.15 0.5M
2025-09-08 44.00 44.30 43.25 43.55 0.5M
2025-09-05 44.45 44.55 43.75 43.95 0.5M
2025-09-04 44.70 45.50 44.25 44.40 1.5M
2025-09-03 43.55 44.70 43.15 44.00 1.2M
2025-09-02 43.45 43.90 42.75 43.55 0.4M
2025-09-01 44.00 44.45 42.75 42.85 0.6M
2025-08-29 45.00 45.00 44.00 44.00 0.9M
2025-08-28 43.60 45.25 43.60 44.45 2.3M
2025-08-27 43.55 43.95 43.20 43.45 0.9M
2025-08-26 42.10 43.90 42.05 43.45 2.3M
2025-08-25 41.40 42.40 41.40 41.85 0.6M
2025-08-22 40.80 42.15 40.80 41.15 0.6M
2025-08-21 40.20 40.70 40.20 40.50 0.3M
2025-08-20 41.25 41.25 40.00 40.20 0.7M
2025-08-19 42.10 42.30 41.20 41.35 0.7M
2025-08-18 42.00 42.45 41.80 42.40 0.5M
2025-08-15 42.55 42.65 42.10 42.10 0.7M
2025-08-14 43.15 43.35 42.40 42.90 0.7M
2025-08-13 42.55 44.85 42.55 43.10 2.8M
2025-08-12 42.30 42.95 42.30 42.55 0.5M
2025-08-11 42.50 42.50 41.85 42.30 0.6M
2025-08-08 41.80 42.40 41.70 42.30 0.4M
2025-08-07 42.40 42.40 41.70 41.85 0.3M
2025-08-06 41.85 42.40 41.80 42.20 0.5M
2025-08-05 41.90 42.10 41.45 41.85 0.6M
2025-08-04 40.55 41.70 40.40 41.50 0.5M
2025-08-01 40.10 40.90 40.00 40.65 0.2M
2025-07-31 41.05 41.05 40.45 40.55 0.3M
2025-07-30 40.70 41.10 40.60 41.00 0.4M
2025-07-29 40.50 41.00 40.30 40.35 0.4M
2025-07-28 40.60 40.65 40.05 40.40 0.6M
2025-07-25 40.50 40.85 40.30 40.75 0.3M
2025-07-24 40.25 40.70 40.00 40.50 0.4M
2025-07-23 39.15 40.00 39.15 39.75 0.2M
2025-07-22 40.10 40.15 39.15 39.15 0.9M
2025-07-21 40.30 40.40 40.05 40.10 0.2M
2025-07-18 40.55 40.75 40.00 40.05 0.5M
2025-07-17 40.00 40.50 39.75 40.50 1.4M
2025-07-16 40.00 40.05 39.65 39.80 1.6M
2025-07-15 39.70 40.30 39.70 39.90 0.9M
2025-07-14 43.05 43.10 42.00 42.20 2.3M
2025-07-11 43.00 43.30 42.75 43.10 0.5M
2025-07-10 43.00 43.30 42.55 42.95 0.3M
2025-07-09 43.05 43.15 42.50 42.95 1.4M
2025-07-08 43.65 43.65 42.90 43.35 1.2M
2025-07-07 44.45 44.55 43.20 43.95 1.1M
2025-07-04 45.20 45.35 43.75 44.50 1.2M
2025-07-03 45.20 45.35 44.45 45.15 1.0M
2025-07-02 44.90 45.35 44.75 45.20 0.1M
2025-07-01 44.80 45.05 44.80 44.90 0.2M
2025-06-30 45.15 45.15 44.80 44.80 0.2M
2025-06-27 45.20 45.35 45.00 45.15 0.2M
2025-06-26 45.15 45.50 45.05 45.15 0.2M
2025-06-25 45.30 45.65 44.85 44.90 0.4M
2025-06-24 45.10 45.45 45.05 45.20 0.5M
2025-06-23 43.60 45.15 43.60 45.10 0.6M
2025-06-20 44.95 45.05 44.00 44.20 0.3M
2025-06-19 45.05 45.05 44.30 44.85 0.3M
2025-06-18 44.45 44.95 44.45 44.85 0.3M
2025-06-17 44.40 44.85 44.40 44.65 0.3M
2025-06-16 44.20 44.50 43.30 44.40 0.5M
2025-06-13 45.80 46.35 44.40 44.40 1.2M
2025-06-12 44.95 45.35 44.90 45.10 0.3M
2025-06-11 45.20 45.40 44.85 44.95 0.3M
2025-06-10 45.15 45.40 45.15 45.20 0.3M
2025-06-09 45.00 45.60 44.85 45.10 0.3M
2025-06-06 45.95 45.95 44.75 44.80 0.6M
2025-06-05 45.05 45.75 44.85 45.65 0.7M
2025-06-04 44.60 44.90 44.55 44.85 0.3M
2025-06-03 44.30 44.65 44.30 44.35 0.3M
2025-06-02 44.30 44.60 44.15 44.40 0.5M
2025-05-29 44.65 44.65 44.15 44.15 0.5M
2025-05-28 45.15 45.15 44.20 44.35 0.8M
2025-05-27 44.90 45.25 44.60 44.60 0.6M
2025-05-26 45.40 45.40 44.60 44.65 0.7M
2025-05-23 45.75 45.75 45.10 45.10 0.6M
2025-05-22 46.30 46.30 45.20 45.30 0.9M
2025-05-21 45.70 46.80 45.55 46.35 1.0M
2025-05-20 46.50 46.60 45.50 45.50 0.7M
2025-05-19 47.75 47.75 46.00 46.00 1.4M
2025-05-16 47.30 47.80 47.20 47.45 0.9M
2025-05-15 48.85 49.90 47.35 47.45 3.2M
2025-05-14 46.70 48.80 46.60 48.50 3.1M
2025-05-13 46.90 47.40 46.20 46.35 0.9M
2025-05-12 46.75 46.75 46.05 46.50 0.9M
2025-05-09 47.70 48.30 46.15 46.75 2.3M
2025-05-08 47.70 48.30 47.25 47.60 1.2M
2025-05-07 48.35 49.00 47.55 47.90 1.5M
2025-05-06 46.70 49.10 46.70 47.90 2.1M
2025-05-05 48.65 49.75 46.00 47.35 2.0M
2025-05-02 48.05 50.30 48.00 48.75 2.6M
2025-04-30 49.70 49.70 47.60 47.75 1.8M
2025-04-29 49.45 49.55 48.55 49.40 3.8M
2025-04-28 46.00 50.10 45.90 49.55 6.0M
2025-04-25 45.30 46.60 44.75 45.55 1.6M
2025-04-24 44.90 45.15 44.10 44.40 0.6M
2025-04-23 44.25 44.95 44.10 44.60 0.8M
2025-04-22 43.55 44.45 43.00 43.00 1.0M
2025-04-21 45.20 45.40 43.80 44.05 0.9M
2025-04-18 45.30 46.30 45.00 45.50 1.3M
2025-04-17 45.85 46.30 43.85 45.75 3.2M
2025-04-16 45.35 49.25 44.95 45.55 6.8M
2025-04-15 44.15 45.80 44.00 45.35 2.1M
2025-04-14 42.70 44.00 42.40 43.20 2.0M
2025-04-11 40.85 42.75 39.30 42.20 2.1M
2025-04-10 41.85 41.85 41.85 41.85 0.8M
2025-04-09 40.90 41.20 37.00 38.05 4.6M
2025-04-08 41.05 42.45 40.90 40.90 3.6M
2025-04-07 45.40 45.40 45.40 45.40 0.2M
2025-04-02 52.10 52.30 49.75 50.40 5.3M
2025-04-01 49.60 53.00 49.20 51.30 9.7M
2025-03-31 50.00 52.40 48.50 49.05 8.5M
2025-03-28 52.70 55.00 51.00 51.10 9.9M
2025-03-27 56.20 58.10 52.70 52.90 6.5M
2025-03-26 57.70 58.70 54.90 56.30 7.7M
2025-03-25 61.50 64.40 56.30 57.40 21.7M
2025-03-24 57.10 61.00 56.50 61.00 10.2M
2025-03-21 54.00 57.20 53.10 55.50 15.5M
2025-03-20 48.50 52.00 48.20 52.00 8.2M
2025-03-19 47.25 48.50 47.20 47.30 2.5M
2025-03-18 46.95 47.20 46.45 47.05 1.0M
2025-03-17 45.40 46.85 45.30 46.60 1.5M
2025-03-14 44.80 45.20 44.80 45.20 0.3M
2025-03-13 45.45 45.45 44.85 45.00 0.5M
2025-03-12 44.95 45.20 44.75 45.20 0.2M
2025-03-11 44.50 44.85 44.00 44.85 0.3M
2025-03-10 45.00 45.15 44.80 45.00 0.4M
2025-03-07 44.95 45.15 44.70 45.00 0.4M
2025-03-06 45.25 45.55 44.90 44.95 0.4M
2025-03-05 45.35 45.60 44.50 45.10 0.7M
2025-03-04 45.30 45.30 44.55 45.25 1.0M
2025-03-03 46.20 46.20 45.35 45.85 0.4M
2025-02-27 46.25 46.50 45.50 46.05 0.0M
2025-02-26 45.90 46.25 45.90 46.20 0.0M
2025-02-25 45.95 46.00 45.55 46.00 0.0M
2025-02-24 45.55 45.90 45.50 45.75 0.0M
2025-02-21 45.65 45.80 45.50 45.80 0.0M
2025-02-20 45.65 45.85 45.45 45.65 0.0M
2025-02-19 46.30 46.30 45.65 45.65 0.0M
2025-02-18 45.20 45.90 45.15 45.90 0.0M
2025-02-17 45.00 45.25 44.80 45.00 0.0M
2025-02-14 44.85 45.10 44.65 44.95 0.0M
2025-02-13 44.10 44.90 44.10 44.90 0.0M
2025-02-12 44.10 44.60 44.10 44.40 0.0M
2025-02-11 44.60 44.80 44.05 44.10 0.0M
2025-02-10 44.35 44.80 44.35 44.55 0.0M
2025-02-07 44.25 44.45 44.15 44.20 0.0M
2025-02-06 44.25 44.65 44.10 44.50 0.0M
2025-02-05 44.00 44.55 44.00 44.25 0.0M
2025-02-04 43.85 44.30 43.85 44.15 0.0M
2025-02-03 44.65 44.65 43.35 43.90 0.0M
2025-01-22 45.00 45.00 44.80 44.85 0.0M
2025-01-21 44.70 45.05 44.60 44.85 0.0M
2025-01-20 45.00 45.05 44.60 44.70 0.0M
2025-01-17 44.95 45.20 44.70 44.80 0.0M
2025-01-16 44.80 45.05 44.40 44.75 0.0M
2025-01-15 44.30 44.60 44.25 44.25 0.0M
2025-01-14 44.90 44.90 43.95 44.35 0.0M
2025-01-13 44.00 44.25 42.80 44.25 0.0M
2025-01-10 43.95 44.20 42.95 44.00 0.5M
2025-01-09 46.00 46.00 43.85 43.95 0.0M
2025-01-08 45.40 47.20 45.40 46.40 0.0M
2025-01-07 46.50 46.50 45.70 45.90 0.0M
2025-01-06 46.15 46.80 45.95 46.05 0.0M
2025-01-03 45.65 45.85 45.15 45.65 0.5M
2025-01-02 45.40 45.75 45.05 45.10 0.0M