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
2022-12-30 35.40 35.50 35.10 35.35 0.2M
2022-12-29 35.55 35.60 35.30 35.40 0.1M
2022-12-28 35.90 35.90 35.50 35.65 0.0M
2022-12-27 35.85 35.85 35.60 35.65 0.0M
2022-12-26 35.45 36.00 35.40 35.70 0.0M
2022-12-23 35.60 35.80 35.25 35.75 0.1M
2022-12-22 35.95 35.95 35.65 35.70 0.0M
2022-12-21 35.75 35.85 35.60 35.60 0.1M
2022-12-20 36.30 36.30 35.65 35.75 0.1M
2022-12-19 36.00 36.10 35.90 36.00 0.0M
2022-12-16 36.15 36.25 36.00 36.00 0.1M
2022-12-15 36.30 36.50 36.10 36.30 0.1M
2022-12-14 36.15 36.35 36.00 36.15 0.1M
2022-12-13 36.15 36.40 35.80 35.80 0.1M
2022-12-12 35.90 36.35 35.55 36.00 0.1M
2022-12-09 36.30 36.70 36.05 36.05 0.1M
2022-12-08 36.55 36.65 36.35 36.40 0.0M
2022-12-07 36.85 37.05 36.35 36.55 0.1M
2022-12-06 37.20 37.40 36.75 36.85 0.1M
2022-12-05 36.80 37.20 36.80 37.00 0.1M
2022-12-02 36.70 36.95 36.40 36.80 0.2M
2022-12-01 36.60 36.95 36.60 36.70 0.1M
2022-11-30 36.20 36.50 36.20 36.35 0.1M
2022-11-29 36.10 36.40 35.95 36.15 0.0M
2022-11-28 36.20 36.30 35.90 36.15 0.1M
2022-11-25 36.05 36.50 36.05 36.20 0.1M
2022-11-24 35.90 36.20 35.90 36.10 0.1M
2022-11-23 35.80 36.05 35.75 35.85 0.1M
2022-11-22 35.85 35.95 35.60 35.75 0.1M
2022-11-21 35.90 35.95 35.75 35.80 0.1M
2022-11-18 36.00 36.05 35.60 35.75 0.1M
2022-11-17 35.90 35.90 35.60 35.80 0.0M
2022-11-16 35.75 36.30 35.60 35.70 0.2M
2022-11-15 35.15 35.50 34.90 35.50 0.2M
2022-11-14 35.00 35.20 34.60 35.05 0.2M
2022-11-11 34.85 34.85 34.35 34.40 0.1M
2022-11-10 34.40 34.50 34.10 34.30 0.1M
2022-11-09 34.75 34.90 34.60 34.80 0.1M
2022-11-08 34.75 34.75 34.20 34.50 0.1M
2022-11-07 34.25 34.65 34.25 34.65 0.1M
2022-11-04 34.10 34.15 33.75 34.15 0.0M
2022-11-03 33.80 34.10 33.80 34.10 0.0M
2022-11-02 33.65 34.00 33.50 34.00 0.1M
2022-11-01 33.75 33.75 33.40 33.65 0.1M
2022-10-31 33.70 33.70 33.45 33.60 0.1M
2022-10-28 34.00 34.00 33.65 33.65 0.0M
2022-10-27 33.95 34.10 33.80 34.00 0.0M
2022-10-26 34.00 34.10 33.70 33.85 0.1M
2022-10-25 33.90 33.95 33.40 33.85 0.1M
2022-10-24 33.55 33.80 33.30 33.65 0.1M
2022-10-21 33.00 33.35 32.90 33.10 0.1M
2022-10-20 33.25 33.30 33.00 33.25 0.2M
2022-10-19 34.00 34.05 33.70 33.85 0.1M
2022-10-18 33.35 33.95 33.30 33.85 0.2M
2022-10-17 32.35 33.00 32.25 32.95 0.1M
2022-10-14 32.60 32.90 32.60 32.70 0.2M
2022-10-13 32.95 32.95 32.10 32.20 0.3M
2022-10-12 33.05 33.15 32.60 32.95 0.1M
2022-10-11 33.25 33.60 33.05 33.05 0.2M
2022-10-07 33.90 34.00 33.85 33.85 0.1M
2022-10-06 34.20 34.20 33.65 33.95 0.1M
2022-10-05 34.00 34.35 33.90 33.95 0.2M
2022-10-04 34.10 34.10 33.50 33.80 0.2M
2022-10-03 33.95 34.40 33.65 33.70 0.1M
2022-09-30 34.45 34.45 33.85 34.15 0.1M
2022-09-29 35.15 35.60 34.40 34.55 0.2M
2022-09-28 35.70 35.70 34.90 34.90 0.2M
2022-09-27 35.80 35.90 35.55 35.90 0.1M
2022-09-26 36.35 36.35 35.75 35.80 0.3M
2022-09-23 36.55 37.40 36.20 36.40 0.1M
2022-09-22 36.60 36.60 36.20 36.50 0.1M
2022-09-21 36.70 36.75 36.35 36.55 0.2M
2022-09-20 36.80 36.80 36.55 36.60 0.1M
2022-09-19 36.95 37.00 36.55 36.80 0.2M
2022-09-16 36.90 37.15 36.90 36.95 0.1M
2022-09-15 36.85 37.15 36.85 37.10 0.1M
2022-09-14 36.55 37.10 36.50 36.90 0.1M
2022-09-13 37.40 37.40 37.00 37.15 0.1M
2022-09-12 37.15 37.50 37.15 37.15 0.2M
2022-09-08 37.10 37.25 37.00 37.10 0.1M
2022-09-07 37.40 37.40 36.85 37.10 0.1M
2022-09-06 37.50 37.50 37.15 37.40 0.1M
2022-09-05 37.30 37.55 37.20 37.50 0.1M
2022-09-02 37.65 37.65 37.30 37.40 0.1M
2022-09-01 37.45 37.65 37.15 37.65 0.1M
2022-08-31 37.50 37.65 37.40 37.65 0.1M
2022-08-30 37.00 37.45 37.00 37.45 0.1M
2022-08-29 37.05 37.15 36.80 37.15 0.2M
2022-08-26 37.55 37.60 37.35 37.55 0.3M
2022-08-25 37.55 37.65 37.20 37.55 0.8M
2022-08-24 40.70 40.85 40.50 40.50 0.9M
2022-08-23 40.75 40.75 40.45 40.70 0.3M
2022-08-22 40.90 41.00 40.65 40.90 0.2M
2022-08-19 40.80 41.00 40.80 40.95 0.3M
2022-08-18 40.55 40.80 40.30 40.75 0.2M
2022-08-17 39.85 40.70 39.80 40.60 0.5M
2022-08-16 39.75 39.80 39.50 39.75 0.2M
2022-08-15 39.75 39.75 39.20 39.60 0.5M
2022-08-12 39.55 39.90 39.15 39.40 0.7M
2022-08-11 39.30 39.70 39.30 39.55 0.6M
2022-08-10 38.00 38.90 37.90 38.70 0.2M
2022-08-09 38.00 38.20 37.75 38.15 0.2M
2022-08-08 38.40 38.50 38.10 38.40 0.1M
2022-08-05 38.65 38.90 38.40 38.60 0.1M
2022-08-04 38.35 38.40 38.05 38.40 0.1M
2022-08-03 38.40 38.70 38.35 38.35 0.2M
2022-08-02 38.80 39.00 38.50 38.85 0.2M
2022-08-01 38.85 39.00 38.80 38.95 0.1M
2022-07-29 38.80 38.90 38.65 38.85 0.1M
2022-07-28 38.65 38.70 38.50 38.65 0.1M
2022-07-27 38.40 38.60 38.35 38.55 0.1M
2022-07-26 38.50 38.50 38.25 38.50 0.1M
2022-07-25 38.70 38.70 38.35 38.50 0.1M
2022-07-22 38.60 38.70 38.50 38.70 0.1M
2022-07-21 38.35 38.60 38.30 38.60 0.0M
2022-07-20 38.60 38.85 38.35 38.35 0.1M
2022-07-19 38.45 38.65 38.45 38.50 0.2M
2022-07-18 37.70 38.45 37.70 38.35 0.1M
2022-07-15 37.95 38.10 37.65 37.95 0.2M
2022-07-14 36.95 37.95 36.95 37.90 0.1M
2022-07-13 37.50 37.50 37.10 37.50 0.1M
2022-07-12 37.70 37.70 36.75 36.80 0.2M
2022-07-11 38.30 38.30 37.50 37.80 0.1M
2022-07-08 38.50 38.90 37.95 38.10 0.2M
2022-07-07 38.35 38.60 37.95 38.35 0.2M
2022-07-06 38.10 38.15 37.80 37.80 0.2M
2022-07-05 38.60 38.65 37.65 38.30 0.3M
2022-07-04 38.00 38.20 37.40 37.75 0.3M
2022-07-01 39.50 39.50 37.80 37.90 0.5M
2022-06-30 40.10 40.45 39.60 39.60 0.2M
2022-06-29 40.30 40.65 40.25 40.35 0.1M
2022-06-28 40.95 40.95 40.45 40.60 0.1M
2022-06-27 40.70 41.10 40.70 40.90 0.2M
2022-06-24 40.35 41.15 40.35 40.70 0.2M
2022-06-23 40.30 40.85 39.60 40.15 0.2M
2022-06-22 41.20 41.50 40.15 40.45 0.2M
2022-06-21 40.80 41.70 40.80 41.50 0.2M
2022-06-20 41.45 41.45 40.70 40.70 0.2M
2022-06-17 41.30 41.80 41.30 41.75 0.1M
2022-06-16 42.65 42.75 41.55 41.70 0.2M
2022-06-15 41.75 42.90 41.75 42.30 0.2M
2022-06-14 40.90 41.80 40.90 41.75 0.2M
2022-06-13 42.00 42.00 41.50 41.70 0.3M
2022-06-10 42.75 42.80 42.50 42.65 0.1M
2022-06-09 43.15 43.25 42.75 42.80 0.6M
2022-06-08 43.65 43.70 43.50 43.55 0.1M
2022-06-07 43.50 43.70 43.35 43.40 0.1M
2022-06-06 43.60 43.75 43.40 43.60 0.1M
2022-06-02 43.70 43.85 43.45 43.60 0.1M
2022-06-01 43.00 43.80 42.90 43.80 0.2M
2022-05-31 43.00 43.05 42.80 43.00 0.3M
2022-05-30 42.85 43.05 42.85 43.00 0.3M
2022-05-27 42.50 42.90 42.50 42.85 0.2M
2022-05-26 42.90 43.20 42.45 42.55 0.2M
2022-05-25 43.20 43.20 42.75 43.00 0.1M
2022-05-24 43.25 43.35 42.90 43.00 0.1M
2022-05-23 42.80 43.20 42.80 43.10 0.1M
2022-05-20 43.40 43.85 42.80 42.80 0.1M
2022-05-19 43.40 43.45 43.05 43.10 0.2M
2022-05-18 43.60 44.25 43.60 43.90 0.2M
2022-05-17 43.00 43.80 42.90 43.75 0.3M
2022-05-16 42.50 43.00 42.50 43.00 0.3M
2022-05-13 42.20 42.50 42.10 42.40 0.2M
2022-05-12 42.95 43.15 42.00 42.00 0.3M
2022-05-11 44.10 44.10 43.15 43.40 0.4M
2022-05-10 44.05 44.85 43.60 44.85 0.2M
2022-05-09 45.00 45.00 43.90 44.10 0.3M
2022-05-06 44.85 45.25 44.70 45.15 0.2M
2022-05-05 45.25 45.50 45.20 45.40 0.2M
2022-05-04 45.25 45.25 44.95 45.15 0.1M
2022-05-03 44.60 45.25 44.60 45.05 0.1M
2022-04-29 45.40 45.45 45.10 45.25 0.2M
2022-04-28 44.60 45.15 44.60 45.15 0.1M
2022-04-27 44.85 44.85 43.75 44.60 0.5M
2022-04-25 46.30 46.30 45.35 45.35 0.4M
2022-04-22 46.20 46.75 46.15 46.75 0.2M
2022-04-21 46.30 46.55 46.30 46.35 0.2M
2022-04-20 46.40 46.50 46.15 46.30 0.1M
2022-04-19 46.10 46.35 46.00 46.35 0.1M
2022-04-18 46.35 46.35 45.80 45.90 0.2M
2022-04-15 46.60 46.60 46.00 46.35 0.2M
2022-04-14 46.70 46.85 46.50 46.65 0.1M
2022-04-13 46.65 46.65 46.25 46.40 0.3M
2022-04-12 46.15 46.55 45.70 46.35 0.2M
2022-04-11 47.00 47.25 46.05 46.20 0.5M
2022-04-08 47.10 47.30 46.85 47.10 0.2M
2022-04-07 47.45 47.60 46.70 47.10 0.6M
2022-04-06 47.50 47.70 47.35 47.70 0.2M
2022-04-01 47.70 47.70 47.45 47.60 0.3M
2022-03-31 47.90 48.10 47.50 47.90 0.3M
2022-03-30 47.75 48.00 47.70 47.90 0.3M
2022-03-29 47.80 48.00 47.60 47.65 0.3M
2022-03-28 48.20 48.20 47.50 47.90 0.8M
2022-03-25 48.80 49.10 48.45 48.55 0.4M
2022-03-24 48.90 48.90 48.60 48.80 0.4M
2022-03-23 49.80 49.80 48.65 49.00 2.0M
2022-03-22 50.40 50.50 50.00 50.40 0.2M
2022-03-21 50.40 50.40 49.95 50.20 0.3M
2022-03-18 49.80 50.30 49.60 50.20 0.6M
2022-03-17 49.80 49.95 49.50 49.65 0.4M
2022-03-16 49.55 49.90 49.30 49.50 0.8M
2022-03-15 49.40 49.40 48.80 49.30 0.4M
2022-03-14 49.15 49.50 49.00 49.30 0.3M
2022-03-11 48.90 49.35 48.75 49.15 0.7M
2022-03-10 48.40 48.90 48.25 48.90 0.5M
2022-03-09 47.55 48.35 47.20 48.20 0.6M
2022-03-08 47.05 47.55 46.00 46.20 0.5M
2022-03-07 48.50 48.50 47.20 47.25 0.7M
2022-03-04 48.70 49.10 48.40 48.75 0.2M
2022-03-03 48.85 49.20 48.65 48.90 0.3M
2022-03-02 48.50 48.90 48.20 48.80 0.3M
2022-03-01 48.05 48.75 48.00 48.70 0.5M
2022-02-25 48.10 48.50 47.50 48.10 0.5M
2022-02-24 48.40 48.80 47.70 47.70 0.7M
2022-02-23 48.40 48.90 48.35 48.75 0.3M
2022-02-22 48.50 48.65 48.15 48.35 0.4M
2022-02-21 48.70 48.90 48.50 48.75 0.2M
2022-02-18 48.45 48.85 48.35 48.75 0.2M
2022-02-17 48.50 48.85 48.50 48.70 0.3M
2022-02-16 48.50 48.85 48.45 48.50 0.4M
2022-02-15 48.20 48.60 48.10 48.35 0.4M
2022-02-14 48.60 48.60 48.00 48.25 0.6M
2022-02-11 48.50 49.20 48.35 48.65 0.4M
2022-02-10 48.75 49.15 48.50 48.80 0.3M
2022-02-09 48.75 48.80 48.35 48.75 0.7M
2022-02-08 48.80 49.20 48.50 49.15 0.4M
2022-02-07 48.00 48.85 47.85 48.80 0.6M
2022-01-26 47.70 48.10 47.40 47.55 0.8M
2022-01-25 48.65 48.80 47.65 47.95 1.1M
2022-01-24 49.55 49.60 48.30 49.05 0.9M
2022-01-21 51.30 51.30 49.90 49.90 2.2M
2022-01-20 50.60 51.80 50.50 51.50 2.2M
2022-01-19 50.50 50.80 50.20 50.50 0.4M
2022-01-18 50.50 51.30 50.40 50.70 0.8M
2022-01-17 50.10 50.50 49.90 50.50 0.4M
2022-01-14 51.30 51.40 49.65 50.10 1.4M
2022-01-13 50.30 51.20 50.30 51.10 1.0M
2022-01-12 50.80 51.10 50.20 50.30 0.6M
2022-01-11 50.90 51.20 50.50 50.80 0.7M
2022-01-10 50.60 51.80 50.60 50.90 1.2M
2022-01-07 50.60 51.00 50.10 50.40 1.7M
2022-01-06 49.50 50.20 49.50 49.60 0.5M
2022-01-05 50.40 50.80 49.75 49.75 0.7M
2022-01-04 50.90 50.90 50.20 50.40 0.3M
2022-01-03 50.70 50.80 49.95 50.70 0.7M