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
2023-12-29 43.65 43.65 43.50 43.50 0.1M
2023-12-28 43.55 43.70 43.55 43.70 0.1M
2023-12-27 43.70 43.70 43.50 43.55 0.1M
2023-12-26 43.25 43.85 43.20 43.65 0.1M
2023-12-25 43.35 43.45 43.25 43.25 0.1M
2023-12-22 43.55 43.55 43.35 43.35 0.1M
2023-12-21 43.30 43.65 43.30 43.50 0.1M
2023-12-20 43.30 43.70 43.30 43.65 0.3M
2023-12-19 43.70 43.70 43.15 43.30 0.3M
2023-12-18 43.90 43.90 43.55 43.60 0.2M
2023-12-15 44.45 44.45 43.80 44.00 0.3M
2023-12-14 44.85 44.85 44.25 44.30 0.4M
2023-12-13 44.35 44.65 43.75 44.65 0.5M
2023-12-12 43.05 44.20 43.05 44.20 0.9M
2023-12-11 42.80 43.50 42.70 43.45 0.3M
2023-12-08 42.50 43.00 42.30 42.70 0.4M
2023-12-07 42.70 42.80 42.45 42.50 0.3M
2023-12-06 43.40 43.40 42.65 42.70 0.8M
2023-12-05 43.05 43.35 42.75 43.35 0.6M
2023-12-04 42.90 43.25 42.90 43.20 0.3M
2023-12-01 42.70 42.75 42.60 42.65 0.3M
2023-11-30 42.95 42.95 42.70 42.70 0.4M
2023-11-29 42.90 42.95 42.70 42.95 0.2M
2023-11-28 42.90 43.00 42.80 42.90 0.2M
2023-11-27 43.25 43.30 42.90 42.95 0.2M
2023-11-24 43.10 43.25 43.05 43.25 0.1M
2023-11-23 43.15 43.40 43.10 43.25 0.2M
2023-11-22 43.00 43.15 42.85 43.15 0.2M
2023-11-21 42.85 43.15 42.80 43.10 0.2M
2023-11-20 42.70 42.95 42.60 42.95 0.2M
2023-11-17 42.55 42.70 42.55 42.60 0.1M
2023-11-16 42.70 42.70 42.40 42.55 0.1M
2023-11-15 42.60 42.85 42.30 42.55 0.6M
2023-11-14 42.65 42.70 42.35 42.55 0.1M
2023-11-13 42.90 42.90 42.55 42.65 0.2M
2023-11-10 42.15 43.00 42.15 42.65 0.3M
2023-11-09 42.55 42.55 41.80 42.40 0.6M
2023-11-08 42.15 42.70 42.10 42.50 0.3M
2023-11-07 42.40 42.60 42.35 42.50 0.1M
2023-11-06 42.65 42.75 42.40 42.50 0.3M
2023-11-03 42.00 42.50 42.00 42.50 0.4M
2023-11-02 41.60 42.15 41.60 41.75 0.1M
2023-11-01 41.50 41.55 41.30 41.50 0.1M
2023-10-31 41.65 41.85 41.45 41.50 0.2M
2023-10-30 41.60 41.85 41.45 41.65 0.1M
2023-10-27 41.30 41.80 41.30 41.65 0.1M
2023-10-26 41.20 41.60 41.00 41.20 0.1M
2023-10-25 41.30 41.80 41.30 41.45 0.2M
2023-10-24 41.00 41.35 40.85 41.35 0.1M
2023-10-23 41.05 41.40 40.70 40.90 0.2M
2023-10-20 40.85 41.20 40.50 41.10 0.3M
2023-10-19 41.20 41.30 40.85 41.05 0.2M
2023-10-18 41.60 41.60 41.10 41.10 0.2M
2023-10-17 41.90 41.95 41.65 41.70 0.1M
2023-10-16 42.20 42.20 41.75 41.85 0.1M
2023-10-13 42.00 42.40 41.85 42.25 0.1M
2023-10-12 41.60 42.20 41.50 42.15 0.1M
2023-10-11 42.35 42.35 41.50 41.55 0.3M
2023-10-06 42.60 42.80 42.25 42.30 0.2M
2023-10-05 42.55 43.15 42.55 43.00 0.2M
2023-10-04 43.00 43.00 42.30 42.55 0.2M
2023-10-03 43.90 43.90 43.20 43.25 0.1M
2023-10-02 44.00 44.00 43.60 43.95 0.2M
2023-09-28 43.85 43.85 43.40 43.75 0.2M
2023-09-27 43.00 43.55 43.00 43.50 0.2M
2023-09-26 43.00 43.40 42.85 43.00 0.3M
2023-09-25 42.40 43.35 42.40 43.00 0.3M
2023-09-22 42.60 42.65 42.15 42.30 0.3M
2023-09-21 43.00 43.05 42.45 42.60 0.3M
2023-09-20 43.80 43.80 43.00 43.05 0.5M
2023-09-19 44.10 44.45 43.75 43.80 0.4M
2023-09-18 43.50 44.00 43.40 43.90 0.4M
2023-09-15 43.85 43.85 43.30 43.50 0.3M
2023-09-14 43.15 43.60 43.00 43.60 0.6M
2023-09-13 42.30 43.20 42.15 42.90 0.8M
2023-09-12 41.95 42.30 41.75 42.10 0.4M
2023-09-11 41.90 42.30 41.80 41.90 0.3M
2023-09-08 42.25 42.25 41.65 41.85 0.2M
2023-09-07 42.50 42.50 41.95 41.95 0.3M
2023-09-06 42.70 42.75 42.40 42.40 0.3M
2023-09-05 42.45 42.70 42.25 42.70 0.3M
2023-09-04 42.50 42.50 42.20 42.45 0.3M
2023-09-01 42.80 42.80 42.20 42.40 0.3M
2023-08-31 41.90 42.60 41.75 42.50 0.8M
2023-08-30 41.35 41.90 41.25 41.90 0.3M
2023-08-29 41.30 41.35 41.00 41.20 0.1M
2023-08-28 42.00 42.15 41.15 41.20 0.3M
2023-08-25 41.00 41.50 40.80 41.45 0.2M
2023-08-24 41.30 41.35 40.90 41.10 0.2M
2023-08-23 40.65 40.95 40.65 40.90 0.1M
2023-08-22 41.20 41.20 40.65 40.65 0.2M
2023-08-21 41.30 41.30 40.65 40.95 0.2M
2023-08-18 41.50 41.85 41.05 41.10 0.2M
2023-08-17 41.50 41.80 41.15 41.60 0.3M
2023-08-16 42.20 42.40 41.55 41.85 0.5M
2023-08-15 40.80 42.40 40.80 42.40 1.2M
2023-08-14 41.00 41.10 40.40 40.50 0.4M
2023-08-11 41.50 41.80 41.10 41.25 0.2M
2023-08-10 41.85 42.00 41.20 41.50 0.4M
2023-08-09 41.25 42.15 41.25 41.80 0.4M
2023-08-08 41.25 41.45 40.85 41.45 0.4M
2023-08-07 41.00 41.40 40.80 41.25 0.6M
2023-08-04 40.40 40.75 39.80 40.70 0.8M
2023-08-02 39.10 39.15 38.80 38.90 0.3M
2023-08-01 39.05 39.25 38.85 39.10 0.1M
2023-07-31 39.30 39.30 38.90 39.05 0.2M
2023-07-28 38.90 38.95 38.70 38.95 0.1M
2023-07-27 38.70 38.95 38.70 38.90 0.4M
2023-07-26 41.00 41.20 40.85 41.00 0.6M
2023-07-25 40.50 41.30 40.40 41.10 0.5M
2023-07-24 40.70 40.70 40.25 40.35 0.5M
2023-07-21 41.00 41.05 40.65 40.95 0.1M
2023-07-20 40.80 41.15 40.75 40.95 0.1M
2023-07-19 41.25 41.25 40.85 40.95 0.2M
2023-07-18 41.75 41.75 41.25 41.25 0.1M
2023-07-17 41.60 41.75 41.00 41.65 0.2M
2023-07-14 41.60 41.70 41.40 41.60 0.3M
2023-07-13 41.50 41.65 41.25 41.50 0.2M
2023-07-12 41.55 41.60 41.30 41.50 0.2M
2023-07-11 41.30 41.50 41.20 41.45 0.2M
2023-07-10 41.70 41.70 41.15 41.30 0.1M
2023-07-07 42.00 42.00 41.20 41.60 0.2M
2023-07-06 42.30 42.40 42.00 42.35 0.2M
2023-07-05 42.40 42.45 42.05 42.35 0.2M
2023-07-04 41.85 42.35 41.55 42.30 0.2M
2023-07-03 41.80 41.95 41.70 41.80 0.3M
2023-06-30 41.50 41.65 41.35 41.55 0.1M
2023-06-29 41.10 41.55 41.00 41.55 0.4M
2023-06-28 41.40 41.40 41.05 41.10 0.1M
2023-06-27 40.95 41.15 40.65 41.15 0.2M
2023-06-26 40.60 41.00 40.50 41.00 0.2M
2023-06-21 40.60 40.80 40.35 40.80 0.1M
2023-06-20 40.55 40.65 40.35 40.60 0.1M
2023-06-19 40.90 40.90 40.05 40.50 0.2M
2023-06-16 41.15 41.15 40.85 40.85 0.1M
2023-06-15 41.15 41.15 40.90 41.10 0.1M
2023-06-14 40.90 41.15 40.85 41.10 0.2M
2023-06-13 40.90 41.05 40.80 40.95 0.1M
2023-06-12 40.40 41.10 40.40 40.90 0.4M
2023-06-09 39.90 40.35 39.90 40.35 0.2M
2023-06-08 40.20 40.25 39.70 39.85 0.1M
2023-06-07 40.00 40.15 39.95 40.10 0.1M
2023-06-06 40.20 40.20 39.90 39.95 0.1M
2023-06-05 39.75 40.20 39.75 40.10 0.1M
2023-06-02 39.50 40.05 39.50 39.70 0.3M
2023-06-01 39.25 39.50 39.20 39.45 0.1M
2023-05-31 38.90 39.40 38.90 39.40 0.2M
2023-05-30 39.05 39.10 38.90 39.10 0.1M
2023-05-29 39.15 39.20 39.00 39.05 0.1M
2023-05-26 39.25 39.25 38.90 39.00 0.1M
2023-05-25 39.25 39.30 38.95 39.05 0.1M
2023-05-24 38.80 39.25 38.80 39.10 0.1M
2023-05-23 39.20 39.20 39.00 39.05 0.1M
2023-05-22 39.00 39.25 38.85 39.20 0.1M
2023-05-19 38.95 38.95 38.85 38.85 0.1M
2023-05-18 38.80 38.90 38.80 38.90 0.1M
2023-05-17 38.35 38.95 38.35 38.80 0.2M
2023-05-16 38.30 38.65 38.15 38.50 0.1M
2023-05-15 38.10 38.15 37.95 38.10 0.1M
2023-05-12 38.05 38.25 38.00 38.15 0.0M
2023-05-11 38.75 38.75 37.60 38.00 0.4M
2023-05-10 38.35 38.70 38.15 38.65 0.1M
2023-05-09 38.60 38.65 38.10 38.35 0.1M
2023-05-08 39.15 39.25 38.30 38.65 0.3M
2023-05-05 39.10 39.15 38.65 39.00 0.2M
2023-05-04 38.10 39.65 38.10 39.05 0.5M
2023-05-03 37.80 37.80 37.55 37.70 0.1M
2023-05-02 37.45 37.85 37.30 37.80 0.1M
2023-04-28 37.30 37.45 37.30 37.45 0.1M
2023-04-27 37.25 37.30 37.15 37.15 0.1M
2023-04-26 37.55 37.55 37.05 37.25 0.1M
2023-04-25 37.75 37.75 37.00 37.55 0.3M
2023-04-24 37.85 37.85 37.40 37.55 0.2M
2023-04-21 38.20 38.20 37.65 37.85 0.2M
2023-04-20 38.25 38.35 38.05 38.10 0.1M
2023-04-19 38.30 38.65 38.25 38.45 0.1M
2023-04-18 38.30 38.45 38.25 38.30 0.2M
2023-04-17 38.05 38.35 38.05 38.30 0.2M
2023-04-14 37.85 38.15 37.85 38.05 0.1M
2023-04-13 37.95 38.10 37.80 37.95 0.1M
2023-04-12 37.90 38.00 37.75 37.90 0.1M
2023-04-11 37.70 38.05 37.55 37.90 0.3M
2023-04-10 38.05 38.20 38.00 38.15 0.1M
2023-04-07 38.05 38.10 38.00 38.05 0.1M
2023-04-06 38.10 38.15 37.80 38.05 0.1M
2023-03-31 37.80 38.05 37.60 38.05 0.1M
2023-03-30 37.85 37.95 37.70 37.85 0.2M
2023-03-29 38.00 38.10 37.75 37.85 0.1M
2023-03-28 37.90 38.00 37.70 37.90 0.1M
2023-03-27 38.00 38.00 37.80 37.90 0.1M
2023-03-24 38.00 38.20 37.75 38.05 0.1M
2023-03-23 38.05 38.05 37.80 37.95 0.1M
2023-03-22 37.90 38.20 37.70 38.05 0.1M
2023-03-21 37.80 38.00 37.80 37.90 0.0M
2023-03-20 37.50 37.75 37.50 37.75 0.0M
2023-03-17 37.50 37.70 37.50 37.50 0.1M
2023-03-16 37.80 37.80 37.40 37.50 0.1M
2023-03-15 38.15 38.15 37.80 37.85 0.1M
2023-03-14 37.95 38.25 37.70 38.05 0.1M
2023-03-13 38.15 38.20 37.55 38.00 0.3M
2023-03-10 38.25 38.25 37.80 38.10 0.3M
2023-03-09 38.25 38.65 38.25 38.60 0.3M
2023-03-08 38.20 38.35 38.15 38.25 0.2M
2023-03-07 38.00 38.45 37.95 38.35 0.2M
2023-03-06 38.05 38.10 37.90 37.95 0.3M
2023-03-03 38.00 38.05 37.85 37.95 0.1M
2023-03-02 37.65 38.00 37.65 37.85 0.2M
2023-03-01 37.75 37.80 37.60 37.70 0.1M
2023-02-24 38.10 38.10 37.70 37.75 0.5M
2023-02-23 38.30 38.50 38.20 38.40 0.2M
2023-02-22 38.15 38.25 37.80 38.25 0.2M
2023-02-21 38.00 38.35 37.85 38.30 0.2M
2023-02-20 37.95 38.05 37.80 37.95 0.1M
2023-02-17 37.85 38.00 37.50 37.90 0.2M
2023-02-16 37.70 37.95 37.60 37.95 0.1M
2023-02-15 38.10 38.10 37.00 37.50 0.2M
2023-02-14 37.70 38.20 37.65 37.95 0.3M
2023-02-13 37.10 37.50 37.00 37.50 0.4M
2023-02-10 36.95 37.25 36.95 37.10 0.3M
2023-02-09 37.05 37.10 36.90 36.95 0.1M
2023-02-08 36.90 37.00 36.70 36.95 0.1M
2023-02-07 36.60 36.85 36.50 36.85 0.1M
2023-02-06 37.00 37.25 36.50 36.60 0.2M
2023-02-03 36.80 36.95 36.75 36.90 0.1M
2023-02-02 37.00 37.00 36.65 36.80 0.1M
2023-02-01 36.65 36.75 36.50 36.65 0.2M
2023-01-31 35.85 36.60 35.85 36.50 0.2M
2023-01-30 35.75 36.40 35.75 35.95 0.2M
2023-01-17 35.65 35.90 35.65 35.70 0.1M
2023-01-16 36.00 36.05 35.60 35.70 0.1M
2023-01-13 36.25 36.25 35.75 35.90 0.1M
2023-01-12 35.70 36.05 35.70 35.85 0.1M
2023-01-11 35.70 36.00 35.70 35.80 0.1M
2023-01-10 35.90 35.95 35.65 35.90 0.1M
2023-01-09 35.55 36.10 35.45 35.80 0.2M
2023-01-06 35.70 35.80 35.70 35.80 0.1M
2023-01-05 35.65 35.85 35.65 35.70 0.1M
2023-01-04 35.35 35.60 35.35 35.60 0.1M
2023-01-03 35.10 35.55 35.10 35.50 0.1M