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
2022-12-30 37.95 37.95 37.40 37.75 0.0M
2022-12-29 37.80 37.85 37.40 37.60 0.0M
2022-12-28 38.00 38.05 37.85 37.90 0.0M
2022-12-27 38.00 38.40 38.00 38.05 0.0M
2022-12-26 38.10 38.20 38.00 38.00 0.0M
2022-12-23 38.15 38.30 38.10 38.10 0.0M
2022-12-22 38.10 38.35 38.10 38.15 0.0M
2022-12-21 38.00 38.15 37.95 38.05 0.0M
2022-12-20 38.90 38.90 37.65 37.90 0.0M
2022-12-19 38.75 39.00 38.70 38.70 0.0M
2022-12-16 38.80 39.25 38.75 38.85 0.0M
2022-12-15 38.75 39.70 38.75 39.35 0.0M
2022-12-14 38.60 39.05 38.55 38.90 0.0M
2022-12-13 38.35 38.70 38.30 38.55 0.0M
2022-12-12 37.90 38.50 37.90 38.50 0.0M
2022-12-09 38.35 38.50 37.90 37.90 0.0M
2022-12-08 38.50 38.95 38.30 38.35 0.0M
2022-12-07 38.60 39.50 38.35 38.45 0.0M
2022-12-06 39.50 39.50 38.65 38.65 0.0M
2022-12-05 39.25 40.80 39.10 39.25 0.0M
2022-12-02 39.20 39.45 39.05 39.05 0.0M
2022-12-01 40.00 40.00 39.15 39.25 0.0M
2022-11-30 38.50 39.90 38.50 39.05 0.0M
2022-11-29 38.10 39.05 37.95 38.30 0.0M
2022-11-28 37.70 38.15 37.30 37.80 0.0M
2022-11-25 38.55 38.80 37.70 37.70 0.0M
2022-11-24 37.70 41.00 37.65 39.10 0.0M
2022-11-23 37.40 37.50 36.50 37.50 0.0M
2022-11-22 36.15 37.75 36.05 36.90 0.0M
2022-11-21 36.10 36.20 36.00 36.10 0.0M
2022-11-18 35.80 36.20 35.80 36.10 0.0M
2022-11-17 35.50 35.85 35.50 35.80 0.0M
2022-11-16 35.45 35.50 35.20 35.45 0.0M
2022-11-15 35.40 35.45 35.15 35.35 0.0M
2022-11-14 35.45 35.50 35.25 35.35 0.0M
2022-11-11 35.60 35.65 35.15 35.25 0.0M
2022-11-10 35.20 35.40 35.10 35.15 0.0M
2022-11-09 35.30 35.50 35.30 35.40 0.0M
2022-11-08 35.25 35.40 35.25 35.30 0.0M
2022-11-07 35.30 35.45 35.10 35.25 0.0M
2022-11-04 35.30 35.30 35.00 35.10 0.0M
2022-11-03 34.70 34.85 34.55 34.75 0.0M
2022-11-02 34.55 35.00 34.55 34.85 0.0M
2022-11-01 34.15 34.45 34.15 34.30 0.0M
2022-10-31 34.20 34.40 33.80 34.00 0.0M
2022-10-28 34.80 34.80 33.70 33.80 0.0M
2022-10-27 35.05 35.35 34.80 34.90 0.0M
2022-10-26 35.00 35.00 34.75 34.85 0.0M
2022-10-25 35.30 35.55 34.95 34.95 0.0M
2022-10-24 35.75 35.80 35.00 35.45 0.0M
2022-10-21 35.60 35.85 35.60 35.70 0.0M
2022-10-20 35.65 35.75 35.15 35.70 0.0M
2022-10-19 35.45 35.65 35.30 35.50 0.0M
2022-10-18 35.15 35.70 35.10 35.50 0.0M
2022-10-17 35.70 35.70 34.95 35.10 0.0M
2022-10-14 35.50 36.10 35.50 35.70 0.0M
2022-10-13 36.65 36.65 35.40 35.40 0.0M
2022-10-12 36.90 36.95 36.55 36.55 0.0M
2022-10-11 37.85 37.85 36.80 36.85 0.0M
2022-10-07 38.30 38.30 37.85 38.05 0.0M
2022-10-06 38.15 38.15 37.95 38.00 0.0M
2022-10-05 38.10 38.20 38.00 38.15 0.0M
2022-10-04 37.90 37.90 37.75 37.85 0.0M
2022-10-03 38.00 38.15 37.55 37.60 0.0M
2022-09-30 36.85 38.00 36.85 38.00 0.0M
2022-09-29 37.10 37.60 37.10 37.55 0.0M
2022-09-28 38.00 38.00 37.05 37.10 0.0M
2022-09-27 37.75 38.00 37.60 37.90 0.0M
2022-09-26 38.05 38.55 37.60 37.70 0.0M
2022-09-23 38.85 39.05 38.60 38.60 0.0M
2022-09-22 38.55 39.05 38.45 38.95 0.0M
2022-09-21 38.80 39.00 38.40 38.40 0.0M
2022-09-20 39.30 39.45 38.75 38.95 0.0M
2022-09-19 39.25 39.25 38.65 39.00 0.0M
2022-09-16 39.30 39.35 39.00 39.25 0.0M
2022-09-15 39.20 39.50 39.20 39.30 0.0M
2022-09-14 38.60 39.20 38.50 39.15 0.0M
2022-09-13 38.65 38.80 38.60 38.80 0.0M
2022-09-12 38.30 38.65 38.10 38.45 0.0M
2022-09-08 38.00 38.00 37.40 38.00 0.0M
2022-09-07 37.70 38.05 37.30 37.40 0.0M
2022-09-06 38.20 38.20 37.70 37.80 0.0M
2022-09-05 38.75 38.75 38.20 38.20 0.0M
2022-09-02 38.80 38.95 38.75 38.75 0.0M
2022-09-01 39.05 39.05 38.85 38.90 0.0M
2022-08-31 38.95 39.10 38.90 38.95 0.0M
2022-08-30 39.00 39.25 38.95 39.10 0.0M
2022-08-29 39.15 39.15 38.65 38.95 0.0M
2022-08-26 38.95 39.10 38.90 38.95 0.0M
2022-08-25 39.05 39.05 38.85 38.95 0.0M
2022-08-24 39.20 39.35 38.85 38.90 0.0M
2022-08-23 39.40 39.40 38.60 38.80 0.0M
2022-08-22 38.65 39.80 38.65 39.20 0.0M
2022-08-19 38.55 38.70 38.45 38.65 0.0M
2022-08-18 38.30 38.75 38.25 38.35 0.0M
2022-08-17 38.25 38.35 38.15 38.25 0.0M
2022-08-16 38.15 38.40 38.05 38.30 0.0M
2022-08-15 37.95 38.55 37.95 38.20 0.0M
2022-08-12 37.95 37.95 37.50 37.80 0.0M
2022-08-11 37.90 37.90 37.75 37.80 0.0M
2022-08-10 37.40 37.70 37.40 37.65 0.0M
2022-08-09 37.50 37.50 37.15 37.40 0.0M
2022-08-08 37.30 37.30 36.70 37.00 0.0M
2022-08-05 36.95 37.10 36.60 37.00 0.0M
2022-08-04 36.95 36.95 36.50 36.80 0.0M
2022-08-03 37.25 37.40 36.70 36.90 0.0M
2022-08-02 36.60 36.80 36.35 36.80 0.0M
2022-08-01 36.75 36.80 36.70 36.80 0.0M
2022-07-29 36.55 36.80 36.50 36.75 0.0M
2022-07-28 36.55 36.55 36.40 36.45 0.0M
2022-07-27 36.45 36.50 36.15 36.50 0.0M
2022-07-26 38.80 38.80 38.40 38.40 0.0M
2022-07-25 38.35 38.80 38.35 38.80 0.0M
2022-07-22 38.40 38.60 38.35 38.50 0.0M
2022-07-21 38.35 38.50 38.15 38.35 0.0M
2022-07-20 38.50 38.55 38.30 38.35 0.0M
2022-07-19 38.25 38.30 37.80 38.25 0.0M
2022-07-18 38.20 38.25 38.05 38.25 0.0M
2022-07-15 37.90 38.05 37.80 37.95 0.0M
2022-07-14 37.50 38.00 37.50 37.95 0.0M
2022-07-13 37.40 37.65 37.25 37.60 0.0M
2022-07-12 37.40 37.40 36.75 37.05 0.0M
2022-07-11 37.60 37.60 36.85 37.10 0.0M
2022-07-08 36.80 37.20 36.70 37.10 0.0M
2022-07-07 37.15 37.15 36.35 36.85 0.0M
2022-07-06 37.00 37.15 36.30 36.30 0.0M
2022-07-05 36.75 37.25 36.75 37.00 0.0M
2022-07-04 36.90 37.45 36.65 36.70 0.0M
2022-07-01 37.60 37.70 36.90 36.90 0.0M
2022-06-30 38.10 38.10 37.45 37.60 0.0M
2022-06-29 38.20 38.30 37.95 38.10 0.0M
2022-06-28 38.15 38.55 38.15 38.20 0.0M
2022-06-27 37.80 38.30 37.80 38.15 0.0M
2022-06-24 37.95 38.05 37.50 37.80 0.0M
2022-06-23 37.65 38.05 37.20 37.45 0.0M
2022-06-22 38.20 38.40 37.60 37.60 0.0M
2022-06-21 38.10 38.30 38.00 38.15 0.0M
2022-06-20 39.00 39.00 37.90 38.00 0.0M
2022-06-17 38.75 38.85 38.50 38.85 0.0M
2022-06-16 39.20 39.25 38.90 38.95 0.0M
2022-06-15 39.10 39.10 38.95 39.00 0.0M
2022-06-14 39.00 39.25 38.70 39.25 0.0M
2022-06-13 39.45 39.45 38.90 39.00 0.0M
2022-06-10 39.40 39.50 39.25 39.45 0.0M
2022-06-09 39.55 39.60 39.35 39.45 0.0M
2022-06-08 39.15 39.45 39.15 39.45 0.0M
2022-06-07 39.00 39.20 38.85 39.20 0.0M
2022-06-06 38.90 39.10 38.75 39.00 0.0M
2022-06-02 39.00 39.00 38.80 38.90 0.0M
2022-06-01 39.15 39.15 38.95 39.05 0.0M
2022-05-31 39.20 39.20 39.05 39.15 0.0M
2022-05-30 38.80 39.20 38.80 39.10 0.0M
2022-05-27 38.70 38.85 38.60 38.75 0.0M
2022-05-26 38.80 38.90 38.60 38.60 0.0M
2022-05-25 38.60 38.85 38.60 38.80 0.0M
2022-05-24 39.05 39.05 38.70 38.80 0.0M
2022-05-23 38.60 39.20 38.40 39.10 0.0M
2022-05-20 38.40 38.75 38.35 38.60 0.0M
2022-05-19 38.50 38.80 38.25 38.60 0.0M
2022-05-18 39.10 39.20 38.75 38.80 0.0M
2022-05-17 38.75 38.90 38.55 38.90 0.0M
2022-05-16 40.10 40.15 38.75 38.80 0.0M
2022-05-13 39.55 39.80 39.30 39.65 0.0M
2022-05-12 39.80 40.05 39.60 39.60 0.0M
2022-05-11 41.15 41.45 39.50 39.85 0.0M
2022-05-10 40.80 41.50 40.30 41.15 0.0M
2022-05-09 42.95 43.00 41.30 41.70 0.0M
2022-05-06 42.10 43.05 42.05 43.00 0.0M
2022-05-05 42.65 43.10 42.10 42.90 0.0M
2022-05-04 42.40 42.60 41.90 42.30 0.0M
2022-04-29 41.30 41.40 41.00 41.15 0.0M
2022-04-28 40.85 41.35 40.65 41.20 0.0M
2022-04-27 40.90 40.90 40.05 40.65 0.0M
2022-04-26 40.85 41.10 40.55 41.00 0.0M
2022-04-25 40.95 41.05 40.60 40.85 0.0M
2022-04-22 41.35 41.50 41.00 41.45 0.0M
2022-04-21 41.45 41.55 41.20 41.35 0.0M
2022-04-20 41.30 41.45 41.00 41.30 0.0M
2022-04-19 41.20 41.35 40.90 40.95 0.0M
2022-04-18 40.95 41.20 40.75 41.10 0.0M
2022-04-15 40.80 41.05 40.60 40.95 0.0M
2022-04-14 40.45 41.00 40.45 40.95 0.0M
2022-04-13 40.50 40.65 40.20 40.50 0.0M
2022-04-12 40.15 40.50 40.00 40.50 0.0M
2022-04-11 40.30 40.30 40.05 40.15 0.0M
2022-04-08 40.25 40.40 40.10 40.30 0.0M
2022-04-07 40.80 40.80 40.15 40.30 0.0M
2022-04-06 40.95 41.05 40.70 40.80 0.0M
2022-04-01 40.90 41.15 40.65 41.15 0.0M
2022-03-31 40.80 41.00 40.70 40.95 0.0M
2022-03-30 40.75 40.90 40.75 40.80 0.0M
2022-03-29 40.95 41.15 40.70 40.90 0.0M
2022-03-28 40.80 41.00 40.60 41.00 0.0M
2022-03-25 40.75 41.00 40.70 41.00 0.0M
2022-03-24 40.55 40.80 40.30 40.70 0.0M
2022-03-23 40.80 40.90 40.55 40.65 0.0M
2022-03-22 40.45 40.70 40.15 40.45 0.0M
2022-03-21 40.00 40.25 39.95 40.20 0.0M
2022-03-18 40.10 40.10 39.95 39.95 0.0M
2022-03-17 40.40 40.40 40.05 40.10 0.0M
2022-03-16 39.85 40.05 39.70 39.85 0.0M
2022-03-15 39.40 39.50 39.25 39.40 0.0M
2022-03-14 39.55 39.60 39.30 39.35 0.0M
2022-03-11 39.70 39.70 39.10 39.50 0.0M
2022-03-10 40.30 40.30 39.20 39.80 0.0M
2022-03-09 40.60 41.20 40.60 40.90 0.0M
2022-03-08 40.30 41.40 40.30 40.60 0.0M
2022-03-07 40.35 40.35 39.80 39.95 0.0M
2022-03-04 40.60 40.75 40.50 40.60 0.0M
2022-03-03 40.35 40.75 40.35 40.75 0.0M
2022-03-02 40.30 40.35 40.10 40.35 0.0M
2022-03-01 40.30 40.50 40.30 40.35 0.0M
2022-02-25 40.25 40.30 40.00 40.15 0.0M
2022-02-24 40.40 40.45 39.80 40.15 0.0M
2022-02-23 40.30 40.60 40.30 40.55 0.0M
2022-02-22 40.90 41.20 40.30 40.45 0.0M
2022-02-21 41.20 41.20 41.00 41.05 0.0M
2022-02-18 40.55 41.35 40.40 41.20 0.0M
2022-02-17 40.45 40.70 40.45 40.50 0.0M
2022-02-16 40.50 40.60 40.35 40.45 0.0M
2022-02-15 40.60 40.60 40.30 40.40 0.0M
2022-02-14 40.35 40.50 40.25 40.30 0.0M
2022-02-11 40.25 40.60 40.20 40.40 0.0M
2022-02-10 40.50 40.60 40.30 40.35 0.0M
2022-02-09 40.55 40.60 40.45 40.50 0.0M
2022-02-08 40.25 40.50 40.05 40.45 0.0M
2022-02-07 40.00 40.15 39.85 40.10 0.0M
2022-01-26 39.75 40.00 39.70 39.75 0.0M
2022-01-25 39.60 39.80 39.60 39.65 0.0M
2022-01-24 40.00 40.00 39.50 39.90 0.0M
2022-01-21 40.30 40.30 39.95 40.00 0.0M
2022-01-20 40.25 40.50 40.25 40.30 0.0M
2022-01-19 40.05 40.40 40.05 40.20 0.0M
2022-01-18 40.40 40.50 40.15 40.20 0.0M
2022-01-17 40.15 40.20 40.00 40.20 0.0M
2022-01-14 40.40 40.40 40.00 40.15 0.0M
2022-01-13 40.40 40.60 40.20 40.30 0.0M
2022-01-12 40.25 40.50 40.20 40.40 0.0M
2022-01-11 40.85 40.85 40.25 40.25 0.0M
2022-01-10 40.70 40.90 40.50 40.60 0.0M
2022-01-07 41.40 41.50 40.80 40.90 0.0M
2022-01-06 41.30 41.55 41.10 41.25 0.0M
2022-01-05 42.40 42.40 41.20 41.70 0.0M
2022-01-04 41.30 41.40 41.00 41.05 0.0M
2022-01-03 41.45 41.50 41.00 41.20 0.0M