Chia Chang

4942
🏛️ taiwan →
36.25
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
2025-10-03 36.50 36.55 36.15 36.25 0.1M
2025-10-02 36.40 36.60 36.20 36.50 0.1M
2025-10-01 36.30 36.50 36.10 36.40 0.1M
2025-09-30 36.40 36.40 35.70 36.30 0.1M
2025-09-26 36.20 36.20 35.55 36.05 0.1M
2025-09-25 36.10 36.40 35.85 36.05 0.2M
2025-09-24 35.80 36.05 35.60 36.00 0.2M
2025-09-23 36.10 36.10 35.55 35.80 0.2M
2025-09-22 36.20 36.45 35.85 36.10 0.1M
2025-09-19 36.30 36.35 35.85 36.20 0.1M
2025-09-18 35.70 36.20 35.25 35.95 0.2M
2025-09-17 35.90 36.10 35.40 35.40 0.3M
2025-09-16 36.25 36.25 35.40 35.65 0.1M
2025-09-15 36.15 36.15 35.55 35.60 0.1M
2025-09-12 36.00 36.00 35.50 35.90 0.1M
2025-09-11 36.25 36.35 35.60 35.90 0.3M
2025-09-10 36.95 36.95 35.80 36.30 0.5M
2025-09-09 37.10 37.10 36.35 36.60 0.2M
2025-09-08 37.45 37.45 36.85 37.10 0.1M
2025-09-05 37.20 37.40 36.85 37.30 0.2M
2025-09-04 37.25 37.30 37.00 37.20 0.1M
2025-09-03 36.30 36.95 36.30 36.95 0.2M
2025-09-02 36.15 36.25 36.00 36.25 0.1M
2025-09-01 36.00 36.30 35.90 36.10 0.2M
2025-08-29 36.20 36.35 35.70 36.10 0.2M
2025-08-28 35.70 36.00 35.60 35.85 0.2M
2025-08-27 35.00 35.60 35.00 35.50 0.2M
2025-08-26 34.65 34.80 34.50 34.75 0.3M
2025-08-25 34.95 35.10 34.55 34.65 0.4M
2025-08-22 35.50 35.50 34.65 34.95 0.5M
2025-08-21 35.70 35.75 35.25 35.55 0.3M
2025-08-20 36.05 36.05 35.60 35.70 0.4M
2025-08-19 36.25 36.30 35.95 36.30 0.1M
2025-08-18 36.40 36.40 36.00 36.35 0.1M
2025-08-15 36.50 36.50 36.00 36.45 0.1M
2025-08-14 35.90 36.90 35.80 36.60 0.3M
2025-08-13 36.10 36.20 35.90 35.90 0.2M
2025-08-12 36.30 36.40 36.05 36.10 0.3M
2025-08-11 36.70 36.70 36.40 36.45 0.1M
2025-08-08 36.95 36.95 36.80 36.80 0.1M
2025-08-07 37.00 37.00 36.80 37.00 0.0M
2025-08-06 37.05 37.05 36.90 37.00 0.0M
2025-08-05 37.00 37.25 36.95 37.25 0.0M
2025-08-04 37.00 37.20 37.00 37.20 0.0M
2025-08-01 36.80 37.40 36.65 37.25 0.1M
2025-07-31 37.50 37.50 36.85 37.10 0.2M
2025-07-30 38.60 38.85 38.55 38.85 0.2M
2025-07-29 38.60 38.65 38.50 38.60 0.1M
2025-07-28 38.50 38.75 38.50 38.60 0.1M
2025-07-25 38.60 38.80 38.60 38.75 0.1M
2025-07-24 38.70 38.75 38.60 38.60 0.0M
2025-07-23 38.65 38.80 38.65 38.70 0.0M
2025-07-22 38.85 38.85 38.20 38.50 0.1M
2025-07-21 38.60 38.90 38.55 38.85 0.0M
2025-07-18 38.45 38.70 38.45 38.60 0.0M
2025-07-17 38.65 38.65 38.30 38.50 0.1M
2025-07-16 38.05 38.50 38.00 38.50 0.0M
2025-07-15 38.10 38.35 37.90 38.20 0.1M
2025-07-14 38.05 38.05 37.90 38.00 0.1M
2025-07-11 38.25 38.30 38.00 38.00 0.1M
2025-07-10 38.30 38.30 38.00 38.10 0.1M
2025-07-09 38.65 38.65 38.40 38.40 0.1M
2025-07-08 38.40 38.55 38.40 38.45 0.0M
2025-07-07 38.60 38.65 38.35 38.50 0.0M
2025-07-04 38.90 38.90 38.50 38.55 0.0M
2025-07-03 38.75 38.80 38.60 38.75 0.1M
2025-07-02 38.60 38.65 38.50 38.60 0.0M
2025-07-01 38.80 38.90 38.75 38.80 0.0M
2025-06-30 38.60 38.65 38.60 38.65 0.0M
2025-06-27 38.70 38.80 38.30 38.80 0.1M
2025-06-26 38.65 38.85 38.60 38.70 0.2M
2025-06-25 38.55 38.75 38.55 38.75 0.0M
2025-06-24 38.40 38.75 38.40 38.75 0.0M
2025-06-23 37.80 38.25 37.80 38.05 0.0M
2025-06-20 38.35 38.45 38.30 38.30 0.0M
2025-06-19 38.55 38.70 38.50 38.70 0.1M
2025-06-18 38.80 38.80 38.45 38.65 0.0M
2025-06-17 38.25 38.55 38.25 38.55 0.0M
2025-06-16 38.25 38.30 38.10 38.25 0.1M
2025-06-13 38.45 38.65 38.30 38.30 0.1M
2025-06-12 39.25 39.25 38.75 38.90 0.0M
2025-06-11 38.70 38.70 38.60 38.70 0.0M
2025-06-10 38.90 39.05 38.70 38.70 0.0M
2025-06-09 39.00 39.00 38.75 38.90 0.0M
2025-06-06 38.80 38.80 38.80 38.80 0.0M
2025-06-05 38.85 39.00 38.80 39.00 0.0M
2025-06-04 38.75 39.15 38.75 38.85 0.0M
2025-06-03 38.90 38.90 38.70 38.70 0.0M
2025-06-02 38.85 39.20 38.60 39.00 0.0M
2025-05-29 38.85 39.10 38.70 39.10 0.0M
2025-05-28 39.25 39.25 38.85 39.05 0.0M
2025-05-27 39.45 39.45 38.70 38.75 0.1M
2025-05-26 38.80 39.25 38.70 39.20 0.1M
2025-05-23 38.65 39.00 38.65 38.80 0.0M
2025-05-22 38.50 39.10 38.50 38.80 0.0M
2025-05-21 38.90 39.25 38.85 38.90 0.1M
2025-05-20 38.90 39.00 38.75 38.85 0.0M
2025-05-19 39.05 39.40 38.75 39.00 0.0M
2025-05-16 39.10 39.10 38.75 39.00 0.1M
2025-05-15 39.05 39.35 38.75 39.10 0.1M
2025-05-14 39.20 39.40 38.90 39.40 0.2M
2025-05-13 39.35 39.35 39.00 39.20 0.1M
2025-05-12 38.85 39.05 38.50 39.00 0.1M
2025-05-09 38.50 39.10 38.50 38.85 0.2M
2025-05-08 39.05 39.80 39.05 39.80 0.1M
2025-05-07 38.85 39.30 38.85 39.00 0.0M
2025-05-06 38.40 39.15 38.40 39.00 0.0M
2025-05-05 39.15 39.25 38.20 38.85 0.1M
2025-05-02 39.20 39.20 39.00 39.15 0.0M
2025-04-30 39.10 39.30 38.85 38.85 0.1M
2025-04-29 38.60 39.30 38.45 39.30 0.2M
2025-04-28 38.60 38.70 38.25 38.60 0.1M
2025-04-25 38.70 38.70 38.20 38.45 0.0M
2025-04-24 38.35 38.50 38.10 38.15 0.0M
2025-04-23 37.65 38.35 37.65 38.20 0.1M
2025-04-22 37.35 37.60 37.20 37.25 0.1M
2025-04-21 38.45 38.45 37.50 37.70 0.1M
2025-04-18 38.45 38.85 38.45 38.45 0.0M
2025-04-17 38.05 38.45 38.05 38.45 0.0M
2025-04-16 38.55 38.70 38.10 38.45 0.1M
2025-04-15 38.55 38.80 38.20 38.80 0.1M
2025-04-14 38.90 39.10 38.10 38.50 0.2M
2025-04-11 38.50 39.40 37.90 38.90 0.2M
2025-04-10 37.35 38.60 37.35 38.60 0.3M
2025-04-09 36.45 36.60 34.90 35.10 0.3M
2025-04-08 36.85 37.30 36.10 36.70 0.3M
2025-04-07 37.30 37.50 37.30 37.30 0.7M
2025-04-02 40.90 41.50 40.90 41.40 0.1M
2025-04-01 40.50 41.45 40.50 41.10 0.1M
2025-03-31 41.05 41.15 40.35 40.35 0.4M
2025-03-28 41.80 42.00 41.35 41.40 0.1M
2025-03-27 42.35 42.35 41.90 41.90 0.1M
2025-03-26 42.05 42.30 42.00 42.30 0.1M
2025-03-25 42.55 42.55 42.00 42.00 0.1M
2025-03-24 42.45 42.60 42.30 42.40 0.1M
2025-03-21 42.20 42.50 42.20 42.50 0.3M
2025-03-20 42.30 42.45 42.30 42.40 0.1M
2025-03-19 42.25 42.45 42.15 42.30 0.1M
2025-03-18 42.10 42.35 41.95 42.25 0.1M
2025-03-17 42.30 42.30 42.10 42.10 0.1M
2025-03-14 42.05 42.10 41.85 42.10 0.0M
2025-03-13 41.95 42.35 41.80 41.85 0.1M
2025-03-12 41.60 41.90 41.60 41.75 0.1M
2025-03-11 41.95 41.95 41.40 41.60 0.1M
2025-03-10 41.90 42.00 41.75 42.00 0.2M
2025-03-07 41.60 41.80 41.55 41.70 0.0M
2025-03-06 41.50 41.80 41.40 41.70 0.1M
2025-03-05 41.25 41.50 41.25 41.50 0.1M
2025-03-04 41.05 41.40 41.05 41.40 0.1M
2025-03-03 41.45 41.45 41.05 41.35 0.1M
2025-02-27 41.45 41.55 41.35 41.45 0.3M
2025-02-26 41.15 41.45 41.15 41.45 0.1M
2025-02-25 41.00 41.40 40.95 41.40 0.1M
2025-02-24 41.30 41.35 41.05 41.35 0.0M
2025-02-21 41.30 41.40 41.25 41.40 0.1M
2025-02-20 41.40 41.40 41.25 41.35 0.1M
2025-02-19 41.10 41.35 41.05 41.30 0.1M
2025-02-18 41.10 41.15 40.85 41.05 0.1M
2025-02-17 41.00 41.20 40.90 41.20 0.1M
2025-02-14 41.00 41.00 40.80 41.00 0.0M
2025-02-13 41.00 41.00 40.75 40.90 0.1M
2025-02-12 40.55 41.10 40.35 41.00 0.1M
2025-02-11 40.30 40.55 40.30 40.35 0.1M
2025-02-10 40.20 40.30 40.15 40.30 0.1M
2025-02-07 40.35 40.55 40.25 40.30 0.2M
2025-02-06 40.50 40.50 40.20 40.30 0.1M
2025-02-05 40.35 40.35 40.00 40.15 0.1M
2025-02-04 40.20 40.20 40.00 40.10 0.1M
2025-02-03 39.85 40.30 39.85 40.15 0.1M
2025-01-22 40.30 40.50 40.30 40.50 0.1M
2025-01-21 40.20 40.35 40.20 40.30 0.1M
2025-01-20 40.20 40.30 40.20 40.20 0.0M
2025-01-17 40.35 40.35 40.10 40.10 0.0M
2025-01-16 40.35 40.45 40.10 40.15 0.0M
2025-01-15 40.20 40.25 40.00 40.15 0.1M
2025-01-14 40.60 40.70 39.70 40.10 0.4M
2025-01-13 40.90 40.95 40.50 40.75 0.2M
2025-01-10 41.05 41.10 40.80 41.00 0.1M
2025-01-09 41.05 41.05 40.75 40.80 0.0M
2025-01-08 41.00 41.05 40.70 41.05 0.1M
2025-01-07 41.10 41.15 40.80 40.80 0.1M
2025-01-06 41.35 41.40 41.00 41.05 0.1M
2025-01-03 41.60 41.60 40.85 41.20 0.1M
2025-01-02 41.05 41.45 40.90 41.25 0.0M