Chenming Mold

3013
🏛️ taiwan →
113.00
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 18.05 18.20 17.25 17.25 4.7M
2022-12-29 18.80 18.85 17.25 17.50 9.3M
2022-12-28 19.60 19.60 18.85 18.90 3.7M
2022-12-27 19.40 19.90 19.15 19.45 4.8M
2022-12-26 21.00 21.00 19.50 19.50 5.7M
2022-12-23 20.35 20.55 20.00 20.55 4.1M
2022-12-22 19.80 21.25 19.80 20.60 12.5M
2022-12-21 20.00 21.00 19.60 20.00 9.3M
2022-12-20 20.75 21.00 19.45 19.75 8.4M
2022-12-19 21.70 21.95 20.40 20.80 10.0M
2022-12-16 20.95 21.70 20.70 21.70 12.3M
2022-12-15 21.70 22.45 21.50 22.20 26.8M
2022-12-14 19.85 21.80 19.60 21.40 37.6M
2022-12-13 19.00 19.85 18.50 19.85 16.0M
2022-12-12 18.05 18.05 18.05 18.05 2.4M
2022-12-09 16.45 16.65 16.25 16.45 0.4M
2022-12-08 16.05 16.80 15.90 16.45 0.5M
2022-12-07 16.25 16.40 15.80 16.05 0.4M
2022-12-06 16.75 16.75 16.10 16.20 0.5M
2022-12-05 16.40 16.95 16.40 16.65 1.2M
2022-12-02 15.95 16.30 15.95 16.20 0.6M
2022-12-01 16.00 16.30 15.85 16.05 0.8M
2022-11-30 15.55 15.95 15.55 15.80 0.8M
2022-11-29 15.40 15.55 15.25 15.45 0.2M
2022-11-28 15.40 15.40 15.25 15.35 0.1M
2022-11-25 15.45 15.55 15.25 15.40 0.2M
2022-11-24 15.60 15.60 15.40 15.45 0.2M
2022-11-23 15.60 15.60 15.35 15.40 0.1M
2022-11-22 15.55 15.60 15.30 15.50 0.2M
2022-11-21 15.60 15.70 15.45 15.50 0.2M
2022-11-18 15.50 15.80 15.35 15.45 0.3M
2022-11-17 15.25 15.45 15.15 15.40 0.2M
2022-11-16 15.55 15.55 15.10 15.10 0.4M
2022-11-15 15.80 15.80 15.35 15.45 0.4M
2022-11-14 15.85 15.85 15.60 15.65 0.4M
2022-11-11 15.65 15.95 15.35 15.75 1.2M
2022-11-10 15.35 16.00 15.20 15.25 2.3M
2022-11-09 14.80 14.85 14.60 14.60 0.3M
2022-11-08 14.75 15.15 14.45 14.75 0.4M
2022-11-07 14.35 14.45 14.25 14.40 0.1M
2022-11-04 14.05 14.55 14.00 14.35 0.4M
2022-11-03 13.90 14.05 13.80 14.00 0.1M
2022-11-02 13.85 14.05 13.80 13.95 0.2M
2022-11-01 13.65 13.95 13.65 13.85 0.1M
2022-10-31 13.80 13.85 13.55 13.55 0.2M
2022-10-28 14.10 14.30 13.70 13.70 0.3M
2022-10-27 13.90 14.20 13.90 14.10 0.2M
2022-10-26 13.80 13.80 13.60 13.80 0.2M
2022-10-25 13.95 13.95 13.60 13.80 0.2M
2022-10-24 13.95 14.00 13.75 13.95 0.2M
2022-10-21 13.70 13.80 13.55 13.75 0.1M
2022-10-20 13.85 13.90 13.60 13.75 0.3M
2022-10-19 14.00 14.20 13.90 14.05 0.2M
2022-10-18 14.10 14.20 13.85 14.00 0.3M
2022-10-17 13.70 14.10 13.60 14.05 0.2M
2022-10-14 13.80 14.15 13.80 13.90 0.3M
2022-10-13 14.05 14.10 13.45 13.60 0.7M
2022-10-12 13.85 14.15 13.80 14.05 0.1M
2022-10-11 14.10 14.10 13.70 13.95 0.3M
2022-10-07 14.35 14.60 14.30 14.30 0.1M
2022-10-06 14.60 14.65 14.45 14.50 0.1M
2022-10-05 14.50 14.70 14.45 14.55 0.2M
2022-10-04 14.80 14.85 14.20 14.45 0.3M
2022-10-03 14.10 14.70 14.10 14.40 0.3M
2022-09-30 13.80 14.60 13.70 14.45 0.7M
2022-09-29 14.05 14.85 13.80 14.15 1.1M
2022-09-28 14.30 14.55 13.50 13.50 1.0M
2022-09-27 14.10 14.40 14.05 14.40 0.3M
2022-09-26 15.00 15.00 14.00 14.10 1.2M
2022-09-23 15.60 15.60 15.10 15.10 0.4M
2022-09-22 15.00 15.65 14.95 15.65 0.4M
2022-09-21 15.65 15.65 15.35 15.35 0.3M
2022-09-20 15.75 15.75 15.45 15.50 0.2M
2022-09-19 15.75 15.85 15.40 15.50 0.3M
2022-09-16 15.85 16.35 15.60 15.75 1.2M
2022-09-15 15.90 16.15 15.80 16.00 0.5M
2022-09-14 15.60 15.95 15.35 15.80 0.3M
2022-09-13 15.85 16.00 15.70 15.80 0.3M
2022-09-12 15.85 15.90 15.60 15.60 0.5M
2022-09-08 16.00 16.05 15.75 15.90 0.5M
2022-09-07 15.35 15.90 15.35 15.85 0.6M
2022-09-06 16.20 16.20 15.35 15.50 0.9M
2022-09-05 16.40 16.50 15.80 15.90 1.6M
2022-09-02 16.75 17.05 16.50 16.50 1.1M
2022-09-01 16.75 17.20 16.60 16.65 2.3M
2022-08-31 16.55 16.95 16.55 16.75 0.9M
2022-08-30 16.00 16.85 15.95 16.65 1.2M
2022-08-29 16.30 16.30 15.85 15.90 1.5M
2022-08-26 16.55 17.15 16.45 16.70 3.2M
2022-08-25 16.55 17.05 16.40 16.55 6.1M
2022-08-24 15.95 16.50 15.70 16.50 1.3M
2022-08-23 16.50 16.50 15.60 15.70 2.0M
2022-08-22 16.20 17.15 16.15 16.50 3.1M
2022-08-19 16.45 16.55 16.10 16.35 1.5M
2022-08-18 16.60 16.85 16.25 16.30 3.1M
2022-08-17 15.80 16.45 15.75 16.45 2.6M
2022-08-16 15.90 16.20 15.60 15.70 1.5M
2022-08-15 15.90 16.00 15.60 15.70 1.2M
2022-08-12 15.65 15.70 15.20 15.45 0.8M
2022-08-11 16.15 16.80 15.30 15.45 7.2M
2022-08-10 15.95 16.20 15.65 15.75 1.4M
2022-08-09 15.60 16.20 15.50 15.80 1.9M
2022-08-08 16.40 16.65 15.45 15.60 5.7M
2022-08-05 15.10 16.30 14.95 16.30 7.9M
2022-08-04 15.20 15.80 14.80 14.85 9.4M
2022-08-03 13.85 15.20 13.85 15.20 2.1M
2022-08-02 14.10 14.10 13.85 13.85 0.2M
2022-08-01 14.20 14.20 14.00 14.15 0.3M
2022-07-29 13.55 14.45 13.50 14.20 0.9M
2022-07-28 13.40 13.65 13.40 13.45 0.2M
2022-07-27 13.35 13.40 13.30 13.35 0.1M
2022-07-26 13.45 13.50 13.35 13.35 0.1M
2022-07-25 13.40 13.50 13.35 13.40 0.1M
2022-07-22 13.70 13.75 13.40 13.45 0.2M
2022-07-21 13.50 13.65 13.30 13.60 0.2M
2022-07-20 13.75 13.75 13.45 13.45 0.2M
2022-07-19 13.40 13.75 13.35 13.60 0.4M
2022-07-18 13.50 13.60 13.25 13.40 0.2M
2022-07-15 13.30 13.50 13.20 13.40 0.2M
2022-07-14 13.35 13.45 13.30 13.35 0.2M
2022-07-13 13.05 13.45 13.00 13.40 0.3M
2022-07-12 13.10 13.10 12.70 12.85 0.3M
2022-07-11 13.50 13.70 13.20 13.20 0.3M
2022-07-08 12.95 13.20 12.95 13.05 0.3M
2022-07-07 12.60 13.00 12.50 12.95 0.3M
2022-07-06 13.05 13.05 12.40 12.60 0.6M
2022-07-05 12.95 13.25 12.70 13.00 0.5M
2022-07-04 13.05 13.20 12.70 12.90 0.4M
2022-07-01 13.35 13.50 13.00 13.00 0.5M
2022-06-30 13.45 13.60 13.30 13.35 0.4M
2022-06-29 13.70 13.85 13.45 13.55 0.3M
2022-06-28 14.00 14.35 13.85 13.85 0.2M
2022-06-27 13.90 14.10 13.90 14.00 0.2M
2022-06-24 13.80 13.95 13.60 13.75 0.2M
2022-06-23 14.15 14.15 13.50 13.60 0.4M
2022-06-22 14.00 14.00 13.40 13.75 0.5M
2022-06-21 13.40 14.05 13.40 14.05 0.5M
2022-06-20 14.00 14.10 13.25 13.40 0.7M
2022-06-17 13.75 14.05 13.75 13.90 0.8M
2022-06-16 14.35 14.50 13.90 14.00 0.7M
2022-06-15 14.20 14.65 14.15 14.25 0.6M
2022-06-14 14.05 14.30 14.00 14.15 0.9M
2022-06-13 14.80 14.90 14.30 14.30 1.9M
2022-06-10 15.30 15.45 15.00 15.10 2.5M
2022-06-09 14.90 16.30 14.90 15.95 5.3M
2022-06-08 14.75 15.15 14.70 14.90 0.8M
2022-06-07 14.70 14.80 14.45 14.60 0.5M
2022-06-06 14.75 14.95 14.55 14.70 0.6M
2022-06-02 14.90 14.95 14.50 14.65 1.1M
2022-06-01 15.30 15.40 14.75 14.80 2.4M
2022-05-31 15.25 15.80 15.00 15.35 2.7M
2022-05-30 15.10 15.25 14.95 15.15 1.6M
2022-05-27 15.25 15.50 14.75 14.95 6.8M
2022-05-26 15.50 16.00 14.65 15.10 7.9M
2022-05-25 15.50 16.50 15.35 15.45 13.2M
2022-05-24 16.80 17.40 15.15 15.40 25.2M
2022-05-23 15.65 16.30 15.30 16.30 11.2M
2022-05-20 13.50 14.85 13.45 14.85 2.6M
2022-05-19 13.50 13.50 13.35 13.50 0.1M
2022-05-18 13.55 13.60 13.40 13.55 0.1M
2022-05-17 13.65 13.65 13.50 13.60 0.1M
2022-05-16 13.65 13.65 13.55 13.60 0.1M
2022-05-13 13.45 13.65 13.25 13.60 0.1M
2022-05-12 13.35 13.45 13.20 13.40 0.1M
2022-05-11 13.30 13.40 13.20 13.40 0.1M
2022-05-10 13.15 13.40 13.15 13.25 0.1M
2022-05-09 13.20 13.20 13.05 13.20 0.1M
2022-05-06 13.25 13.35 13.20 13.25 0.1M
2022-05-05 13.40 13.40 13.30 13.40 0.1M
2022-05-04 13.40 13.40 13.35 13.35 0.0M
2022-05-03 13.20 13.45 13.20 13.40 0.0M
2022-04-29 13.40 13.50 13.35 13.40 0.1M
2022-04-28 13.30 13.50 13.20 13.40 0.1M
2022-04-27 13.20 13.30 13.05 13.30 0.2M
2022-04-26 13.30 13.40 13.30 13.40 0.2M
2022-04-22 13.40 13.50 13.35 13.45 0.2M
2022-04-21 13.45 13.50 13.40 13.45 0.1M
2022-04-20 13.40 13.60 13.40 13.40 0.2M
2022-04-19 13.35 13.60 13.35 13.40 0.2M
2022-04-18 13.35 13.45 13.25 13.35 0.1M
2022-04-15 13.35 13.40 13.25 13.30 0.1M
2022-04-14 13.50 13.55 13.30 13.35 0.2M
2022-04-13 13.30 13.45 13.25 13.35 0.2M
2022-04-12 13.30 13.50 13.20 13.25 0.2M
2022-04-11 13.25 13.65 13.20 13.20 0.2M
2022-04-08 13.20 13.40 13.20 13.40 0.1M
2022-04-07 13.35 13.35 13.05 13.20 0.2M
2022-04-06 13.45 13.45 13.35 13.35 0.1M
2022-04-01 13.40 13.50 13.35 13.40 0.0M
2022-03-31 13.55 13.55 13.35 13.35 0.1M
2022-03-30 13.40 13.50 13.35 13.40 0.1M
2022-03-29 13.25 13.35 13.20 13.25 0.2M
2022-03-28 13.20 13.40 13.15 13.25 0.1M
2022-03-25 13.35 13.40 13.35 13.35 0.1M
2022-03-24 13.35 13.55 13.20 13.40 0.1M
2022-03-23 13.30 13.45 13.30 13.30 0.1M
2022-03-22 13.35 13.35 13.20 13.30 0.1M
2022-03-21 13.45 13.45 13.30 13.30 0.1M
2022-03-18 13.25 13.35 13.20 13.30 0.1M
2022-03-17 13.25 13.40 13.25 13.40 0.1M
2022-03-16 13.20 13.20 13.00 13.15 0.1M
2022-03-15 13.25 13.25 13.05 13.10 0.2M
2022-03-14 13.40 13.45 12.90 13.25 0.4M
2022-03-11 13.45 13.45 13.25 13.30 0.1M
2022-03-10 13.10 13.60 13.05 13.35 0.4M
2022-03-09 12.85 13.30 12.60 12.90 0.3M
2022-03-08 13.20 13.40 12.80 12.85 0.3M
2022-03-07 13.50 13.50 13.20 13.25 0.2M
2022-03-04 13.55 13.65 13.55 13.55 0.1M
2022-03-03 13.70 13.80 13.70 13.70 0.1M
2022-03-02 13.85 13.85 13.45 13.60 0.2M
2022-03-01 13.50 13.80 13.50 13.70 0.1M
2022-02-25 13.30 13.55 13.30 13.50 0.2M
2022-02-24 13.55 13.85 13.20 13.30 0.3M
2022-02-23 13.75 13.80 13.70 13.70 0.1M
2022-02-22 14.05 14.05 13.75 13.75 0.2M
2022-02-21 14.00 14.10 13.90 14.05 0.1M
2022-02-18 14.00 14.25 14.00 14.05 0.2M
2022-02-17 14.10 14.25 13.95 14.00 0.2M
2022-02-16 13.90 14.10 13.85 13.85 0.1M
2022-02-15 13.85 13.90 13.75 13.85 0.1M
2022-02-14 13.85 13.85 13.70 13.85 0.1M
2022-02-11 13.85 14.05 13.85 13.85 0.1M
2022-02-10 14.15 14.15 13.90 13.90 0.1M
2022-02-09 13.90 14.10 13.90 14.05 0.2M
2022-02-08 13.75 13.95 13.75 13.80 0.1M
2022-02-07 13.35 13.80 13.35 13.75 0.2M
2022-01-26 13.10 13.50 13.10 13.40 0.2M
2022-01-25 13.40 13.45 13.10 13.25 0.4M
2022-01-24 13.80 13.80 13.15 13.50 0.4M
2022-01-21 14.00 14.10 13.55 13.80 0.3M
2022-01-20 14.25 14.30 14.05 14.10 0.1M
2022-01-19 14.00 14.25 13.85 14.25 0.2M
2022-01-18 14.25 14.30 14.00 14.00 0.4M
2022-01-17 13.80 14.25 13.80 14.20 0.3M
2022-01-14 14.10 14.20 13.70 13.90 0.5M
2022-01-13 14.75 14.75 14.00 14.00 0.7M
2022-01-12 14.95 15.00 14.55 14.60 0.4M
2022-01-11 15.40 15.50 14.70 14.75 0.8M
2022-01-10 14.90 15.45 14.75 15.40 0.7M
2022-01-07 15.25 15.25 14.75 14.90 0.5M
2022-01-06 14.95 15.25 14.70 14.90 0.5M
2022-01-05 15.35 15.50 14.95 14.95 1.1M
2022-01-04 15.85 15.90 15.40 15.40 0.9M
2022-01-03 15.65 15.85 15.20 15.85 1.4M