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
2021-12-30 50.80 51.00 49.95 50.30 0.7M
2021-12-29 50.20 50.70 50.00 50.60 0.6M
2021-12-28 50.40 50.60 49.75 49.90 1.1M
2021-12-27 50.10 51.40 49.35 50.50 3.8M
2021-12-24 47.45 49.20 47.45 49.10 2.0M
2021-12-23 47.10 47.45 47.05 47.35 0.2M
2021-12-22 47.05 47.25 46.70 47.05 0.1M
2021-12-21 47.00 47.15 46.65 47.00 0.2M
2021-12-20 47.20 47.40 46.30 46.90 0.3M
2021-12-17 47.50 47.50 47.05 47.30 0.2M
2021-12-16 47.70 47.70 47.25 47.50 0.2M
2021-12-15 48.10 48.10 47.25 47.35 0.3M
2021-12-14 47.90 48.00 47.35 47.70 0.5M
2021-12-13 47.80 48.20 47.70 48.20 0.7M
2021-12-10 47.80 47.80 47.30 47.65 0.4M
2021-12-09 47.75 48.30 47.40 47.75 1.1M
2021-12-08 46.80 47.40 46.75 47.30 1.3M
2021-12-07 45.80 45.85 45.60 45.85 0.2M
2021-12-06 45.80 45.85 45.35 45.80 0.2M
2021-12-03 45.65 45.95 45.60 45.80 0.2M
2021-12-02 45.80 46.00 45.40 45.70 0.3M
2021-12-01 45.80 45.90 45.55 45.90 0.2M
2021-11-30 45.80 46.10 45.70 45.70 0.2M
2021-11-29 45.85 46.00 45.50 45.65 0.3M
2021-11-26 46.35 46.50 45.85 46.10 0.4M
2021-11-25 46.65 46.75 46.50 46.65 0.1M
2021-11-24 46.30 46.65 46.25 46.60 0.3M
2021-11-23 46.70 46.70 46.15 46.20 0.4M
2021-11-22 46.60 46.80 46.35 46.70 0.2M
2021-11-19 46.95 46.95 46.50 46.60 0.3M
2021-11-18 46.75 47.00 46.60 46.75 0.3M
2021-11-17 46.75 46.80 46.55 46.75 0.3M
2021-11-16 46.70 46.95 46.45 46.60 0.4M
2021-11-15 46.75 46.95 46.50 46.85 0.4M
2021-11-12 46.90 47.20 46.60 46.80 0.3M
2021-11-11 46.90 47.40 46.85 47.05 0.4M
2021-11-10 46.90 47.10 46.80 47.00 0.2M
2021-11-09 46.90 47.00 46.60 46.90 0.3M
2021-11-08 47.15 47.15 46.35 46.50 0.4M
2021-11-05 47.65 47.80 46.50 47.00 1.2M
2021-11-04 47.50 47.75 47.45 47.65 0.3M
2021-11-03 46.95 47.40 46.80 47.30 0.3M
2021-11-02 47.10 47.10 46.50 46.95 0.2M
2021-11-01 46.65 46.85 46.35 46.80 0.3M
2021-10-29 47.00 47.15 46.55 46.55 0.4M
2021-10-28 47.10 47.40 46.90 47.05 0.3M
2021-10-27 46.60 47.15 46.25 47.10 0.6M
2021-10-26 46.30 46.55 46.30 46.50 1.0M
2021-10-25 45.85 46.30 45.60 46.30 0.3M
2021-10-22 45.45 45.75 45.25 45.75 0.2M
2021-10-21 45.65 46.10 45.25 45.45 0.5M
2021-10-20 45.40 45.40 45.10 45.25 0.2M
2021-10-19 44.70 45.15 44.60 45.15 0.3M
2021-10-18 45.00 45.00 44.55 44.70 0.2M
2021-10-15 44.80 44.95 44.50 44.80 0.2M
2021-10-14 44.90 45.00 44.15 44.50 0.3M
2021-10-13 45.30 45.35 44.20 44.50 0.4M
2021-10-12 45.25 45.25 44.65 44.95 0.3M
2021-10-08 44.90 45.40 44.80 45.25 0.4M
2021-10-07 43.90 45.00 43.90 44.90 0.4M
2021-10-06 44.45 44.70 43.80 43.85 0.4M
2021-10-05 43.35 43.75 42.60 43.70 0.3M
2021-10-04 44.65 44.75 43.30 43.30 0.7M
2021-10-01 45.25 45.45 44.05 44.60 0.8M
2021-09-30 44.70 45.45 44.55 45.40 0.3M
2021-09-29 45.35 45.35 44.55 44.70 0.8M
2021-09-28 45.35 45.60 45.05 45.50 0.3M
2021-09-27 45.60 45.60 45.15 45.35 0.3M
2021-09-24 45.45 45.75 45.40 45.60 0.3M
2021-09-23 45.25 45.55 45.25 45.35 0.2M
2021-09-22 45.55 45.70 45.00 45.00 0.8M
2021-09-17 46.60 46.60 45.95 46.05 0.4M
2021-09-16 46.15 46.40 46.05 46.20 0.3M
2021-09-15 46.20 46.30 46.05 46.10 0.4M
2021-09-14 46.40 46.60 46.05 46.40 0.3M
2021-09-13 46.65 46.70 46.15 46.20 0.4M
2021-09-10 46.50 47.10 46.45 46.60 0.4M
2021-09-09 45.85 46.75 45.85 46.40 0.3M
2021-09-08 46.65 47.10 45.50 45.80 0.6M
2021-09-07 47.10 47.30 46.45 46.45 0.6M
2021-09-06 48.25 48.35 46.70 46.70 1.0M
2021-09-03 48.30 48.70 48.20 48.30 0.4M
2021-09-02 48.80 49.00 48.30 48.30 0.4M
2021-09-01 48.95 49.35 48.60 48.80 0.4M
2021-08-31 49.60 49.65 48.55 49.00 0.6M
2021-08-30 49.85 49.85 49.40 49.60 0.2M
2021-08-27 49.50 49.80 49.20 49.55 0.3M
2021-08-26 48.75 49.75 48.75 49.50 0.7M
2021-08-25 48.10 48.95 48.10 48.80 0.6M
2021-08-24 47.80 48.35 47.35 48.25 0.7M
2021-08-23 47.70 47.70 46.90 47.10 0.7M
2021-08-20 47.70 48.40 46.60 46.60 2.5M
2021-08-19 51.30 51.30 50.00 50.10 1.5M
2021-08-18 50.10 51.70 49.95 51.50 1.8M
2021-08-17 50.90 51.40 50.20 50.30 1.8M
2021-08-16 50.50 51.20 49.40 50.20 1.5M
2021-08-13 52.00 52.50 50.30 50.30 1.7M
2021-08-12 52.10 52.80 51.80 51.90 1.0M
2021-08-11 53.20 53.50 52.20 52.30 1.8M
2021-08-10 53.50 53.60 52.30 52.90 1.9M
2021-08-09 52.60 54.00 51.80 53.40 3.3M
2021-08-06 53.70 54.70 52.30 52.30 7.6M
2021-08-05 50.00 50.10 49.60 49.80 1.2M
2021-08-04 50.90 51.40 50.20 50.30 0.9M
2021-08-03 50.50 51.00 50.30 50.70 0.6M
2021-08-02 50.20 50.60 49.35 50.40 1.1M
2021-07-30 51.50 51.50 50.00 50.10 1.3M
2021-07-29 52.40 52.40 50.90 51.20 1.6M
2021-07-28 52.60 53.10 50.10 52.40 2.1M
2021-07-27 54.50 55.40 53.00 53.50 1.5M
2021-07-26 53.60 55.80 53.60 54.70 3.2M
2021-07-23 52.80 53.30 52.10 53.10 0.9M
2021-07-22 53.50 53.70 52.20 52.30 1.2M
2021-07-21 52.00 52.50 51.50 52.50 1.5M
2021-07-20 52.50 52.90 50.70 51.10 2.3M
2021-07-19 52.40 54.50 52.20 53.20 2.9M
2021-07-16 50.70 52.40 50.60 52.20 2.3M
2021-07-15 51.90 51.90 50.60 50.70 1.5M
2021-07-14 51.50 51.70 49.85 51.30 1.8M
2021-07-13 50.00 51.50 49.60 50.20 2.9M
2021-07-12 49.20 50.50 48.70 50.00 4.1M
2021-07-09 47.30 48.35 47.15 48.30 1.5M
2021-07-08 48.00 48.45 47.35 47.55 1.8M
2021-07-07 47.60 47.60 47.25 47.35 0.6M
2021-07-06 47.70 47.70 47.30 47.45 0.5M
2021-07-05 47.50 47.70 47.15 47.30 1.1M
2021-07-02 46.50 47.05 46.50 46.90 0.6M
2021-07-01 47.40 47.50 46.30 46.40 1.2M
2021-06-30 46.30 47.00 46.10 47.00 1.5M
2021-06-29 46.00 46.10 45.45 45.95 0.5M
2021-06-28 45.35 45.65 45.15 45.60 0.6M
2021-06-25 45.15 45.30 45.00 45.10 0.3M
2021-06-24 44.95 45.70 44.75 44.85 1.1M
2021-06-23 44.60 44.90 44.50 44.85 0.6M
2021-06-22 44.75 44.95 44.60 44.60 0.3M
2021-06-21 44.40 44.65 44.00 44.35 0.4M
2021-06-18 44.15 45.10 44.15 44.85 0.7M
2021-06-17 43.60 44.35 43.60 44.15 0.3M
2021-06-16 44.40 44.65 44.00 44.00 0.4M
2021-06-15 44.40 44.45 44.10 44.40 0.2M
2021-06-11 44.25 44.35 43.95 44.30 0.4M
2021-06-10 44.10 44.60 44.10 44.25 0.3M
2021-06-09 43.80 44.45 43.80 44.20 0.4M
2021-06-08 43.90 44.60 43.90 44.10 0.8M
2021-06-07 43.70 43.70 42.95 43.65 0.4M
2021-06-04 43.05 43.60 43.00 43.35 0.2M
2021-06-03 43.60 43.75 43.30 43.50 0.4M
2021-06-02 43.85 43.85 43.15 43.60 0.5M
2021-06-01 43.35 43.80 42.95 43.60 0.4M
2021-05-31 42.45 43.35 42.45 43.00 0.7M
2021-05-28 42.10 42.65 42.05 42.35 0.6M
2021-05-27 42.00 42.35 41.60 41.90 0.3M
2021-05-26 42.30 42.40 41.90 42.25 0.3M
2021-05-25 41.80 42.50 41.60 42.30 0.8M
2021-05-24 40.70 41.75 40.70 41.50 0.3M
2021-05-21 41.45 41.55 40.85 41.45 0.7M
2021-05-20 41.40 41.55 40.70 41.15 0.6M
2021-05-19 41.20 41.60 40.75 41.40 0.5M
2021-05-18 39.30 41.60 39.30 41.55 0.8M
2021-05-17 40.00 41.20 38.60 38.90 1.2M
2021-05-14 41.85 42.60 41.15 41.70 0.6M
2021-05-13 41.00 42.80 40.50 41.35 0.9M
2021-05-12 44.65 44.80 41.00 41.80 1.6M
2021-05-11 45.50 46.15 43.85 44.65 1.3M
2021-05-10 45.80 46.35 45.50 45.90 1.1M
2021-05-07 45.50 46.00 44.90 45.35 1.9M
2021-05-06 43.95 44.80 43.25 44.10 0.9M
2021-05-05 43.10 44.35 43.00 43.90 0.9M
2021-05-04 45.60 45.90 42.25 43.35 1.9M
2021-05-03 46.65 46.75 45.45 45.60 1.3M
2021-04-29 47.20 47.45 46.40 46.50 1.2M
2021-04-28 47.15 47.35 46.70 46.85 1.0M
2021-04-27 47.00 47.30 46.35 47.05 1.0M
2021-04-26 47.70 47.75 46.55 46.75 1.1M
2021-04-23 46.40 47.10 46.15 46.85 1.2M
2021-04-22 48.35 48.45 46.15 46.25 2.3M
2021-04-21 48.40 48.65 47.30 47.90 2.0M
2021-04-20 47.15 48.35 46.85 48.05 2.9M
2021-04-19 46.75 47.25 45.90 46.70 2.0M
2021-04-16 46.00 46.80 45.70 46.45 1.2M
2021-04-15 45.45 45.90 45.20 45.75 1.2M
2021-04-14 46.50 46.65 44.35 45.35 1.9M
2021-04-13 47.40 47.70 45.80 46.05 1.8M
2021-04-12 47.20 48.60 46.60 47.40 2.4M
2021-04-09 46.80 46.90 45.55 46.50 2.3M
2021-04-08 45.00 46.80 44.80 46.60 3.7M
2021-04-07 45.00 45.00 43.85 43.90 1.3M
2021-04-06 43.45 44.55 43.40 44.45 1.5M
2021-04-01 42.40 43.10 42.15 43.10 1.7M
2021-03-31 41.90 42.25 41.90 42.15 1.1M
2021-03-30 41.75 41.90 41.50 41.80 0.7M
2021-03-29 41.40 41.75 41.20 41.65 1.1M
2021-03-26 41.25 41.30 41.05 41.20 0.5M
2021-03-25 41.40 41.45 41.00 41.05 0.8M
2021-03-24 41.20 41.60 41.05 41.25 1.4M
2021-03-23 40.90 40.95 40.45 40.80 0.6M
2021-03-22 40.30 40.65 40.15 40.60 0.5M
2021-03-19 40.00 40.25 39.85 40.15 0.3M
2021-03-18 40.05 40.25 39.90 40.05 0.6M
2021-03-17 40.00 40.35 39.95 40.05 0.8M
2021-03-16 39.95 40.10 39.80 39.95 0.4M
2021-03-15 39.50 39.85 39.50 39.85 0.4M
2021-03-12 39.60 39.70 39.35 39.50 0.3M
2021-03-11 39.45 39.60 39.30 39.60 0.4M
2021-03-10 39.35 39.45 39.15 39.45 0.4M
2021-03-09 39.20 39.20 38.80 39.00 0.3M
2021-03-08 39.25 39.45 39.00 39.00 0.4M
2021-03-05 38.70 39.45 38.65 39.15 0.8M
2021-03-04 38.70 39.00 38.60 38.90 0.6M
2021-03-03 38.60 38.75 38.40 38.70 0.4M
2021-03-02 39.00 39.00 38.40 38.45 0.3M
2021-02-26 38.20 38.85 38.10 38.60 0.4M
2021-02-25 38.60 38.80 38.40 38.45 0.3M
2021-02-24 38.65 38.75 38.30 38.45 0.4M
2021-02-23 38.40 38.75 38.35 38.60 0.5M
2021-02-22 38.10 38.65 38.05 38.45 0.6M
2021-02-19 37.90 38.05 37.70 38.05 0.3M
2021-02-18 37.55 38.00 37.35 37.90 0.4M
2021-02-17 37.55 37.55 37.25 37.45 0.3M
2021-02-05 36.55 37.15 36.55 37.00 0.2M
2021-02-04 36.35 36.70 36.35 36.55 0.2M
2021-02-03 36.40 36.80 36.25 36.50 0.2M
2021-02-02 36.15 36.75 36.00 36.25 0.2M
2021-02-01 36.40 36.40 35.75 36.00 0.2M
2021-01-29 36.65 36.85 36.35 36.45 0.3M
2021-01-28 36.50 36.95 36.50 36.70 0.4M
2021-01-27 36.85 36.90 36.50 36.80 0.1M
2021-01-26 36.80 36.90 36.60 36.65 0.4M
2021-01-25 36.80 36.90 36.55 36.85 0.2M
2021-01-22 37.10 37.10 36.60 36.75 0.2M
2021-01-21 36.65 37.45 36.65 36.65 0.3M
2021-01-20 37.65 37.65 36.55 36.60 0.6M
2021-01-19 37.40 37.80 37.35 37.50 0.2M
2021-01-18 37.50 37.65 37.20 37.35 0.2M
2021-01-15 37.90 38.00 37.45 37.50 0.4M
2021-01-14 37.85 37.90 37.70 37.85 0.1M
2021-01-13 37.65 37.95 37.65 37.70 0.2M
2021-01-12 38.00 38.25 37.65 37.65 0.4M
2021-01-11 38.40 38.40 37.95 38.00 0.3M
2021-01-08 38.10 38.45 38.10 38.40 0.4M
2021-01-07 37.80 38.20 37.80 37.85 0.2M
2021-01-06 38.80 38.80 37.60 37.75 0.3M
2021-01-05 38.25 38.80 38.00 38.45 0.2M
2021-01-04 38.00 38.35 38.00 38.25 0.3M