Chih Lien

2024
🏛️ taiwan →
16.65
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
2023-12-29 21.40 21.40 21.00 21.10 0.0M
2023-12-28 21.05 21.20 21.05 21.05 0.1M
2023-12-27 20.90 21.20 20.85 21.05 0.0M
2023-12-26 21.10 21.10 20.75 21.05 0.0M
2023-12-25 20.85 21.55 20.85 21.10 0.0M
2023-12-22 21.25 21.60 20.45 20.70 0.0M
2023-12-21 20.70 21.85 20.70 21.25 0.1M
2023-12-20 22.15 22.15 21.25 21.25 0.1M
2023-12-19 21.30 22.10 20.70 22.10 0.1M
2023-12-18 20.65 21.70 20.65 21.50 0.3M
2023-12-15 20.50 22.00 20.50 20.55 0.2M
2023-12-14 20.20 20.30 20.10 20.30 0.0M
2023-12-13 20.45 20.50 20.45 20.45 0.0M
2023-12-12 20.30 20.80 20.30 20.40 0.0M
2023-12-11 21.25 21.50 21.25 21.25 0.0M
2023-12-08 21.05 21.25 21.05 21.25 0.0M
2023-12-07 20.40 21.15 20.40 21.15 0.2M
2023-12-06 20.30 20.40 20.30 20.40 0.0M
2023-12-05 20.50 20.60 20.20 20.60 0.0M
2023-12-04 20.65 20.85 20.50 20.50 0.0M
2023-12-01 20.10 20.65 20.10 20.65 0.0M
2023-11-30 20.65 20.75 20.65 20.70 0.0M
2023-11-29 20.65 20.65 20.65 20.65 0.0M
2023-11-28 20.60 20.75 20.60 20.70 0.1M
2023-11-27 20.45 20.65 20.25 20.25 0.0M
2023-11-24 20.40 20.50 20.35 20.45 0.0M
2023-11-23 20.15 20.60 20.15 20.40 0.0M
2023-11-22 20.20 20.50 20.20 20.50 0.1M
2023-11-21 20.50 20.50 20.10 20.20 0.0M
2023-11-20 20.10 20.50 19.90 20.50 0.0M
2023-11-17 20.05 20.50 20.05 20.15 0.0M
2023-11-16 20.25 20.50 19.90 20.50 0.1M
2023-11-15 19.55 20.05 19.55 19.90 0.0M
2023-11-14 19.85 19.90 19.65 19.75 0.0M
2023-11-13 20.80 20.80 19.75 19.85 0.0M
2023-11-10 20.00 20.00 19.40 20.00 0.0M
2023-11-09 19.70 19.95 19.70 19.95 0.0M
2023-11-08 19.80 20.00 19.50 20.00 0.0M
2023-11-07 19.50 19.55 19.15 19.55 0.0M
2023-11-06 19.50 19.65 19.45 19.45 0.0M
2023-11-03 19.50 19.65 19.25 19.45 0.0M
2023-11-02 19.10 20.00 19.10 19.20 0.1M
2023-11-01 18.90 19.35 18.90 19.30 0.0M
2023-10-31 19.25 19.50 19.25 19.40 0.0M
2023-10-30 19.80 20.05 19.80 19.85 0.0M
2023-10-27 19.90 20.40 19.90 20.10 0.1M
2023-10-26 19.30 20.10 19.30 19.70 0.2M
2023-10-25 18.90 19.80 18.90 19.30 0.2M
2023-10-24 18.90 19.30 18.60 18.90 0.1M
2023-10-23 19.00 19.00 18.65 18.90 0.0M
2023-10-20 18.30 19.25 17.85 18.90 0.1M
2023-10-19 18.15 18.50 18.15 18.20 0.0M
2023-10-18 19.00 19.00 18.20 18.20 0.0M
2023-10-17 18.60 19.10 18.50 18.60 0.1M
2023-10-16 18.25 18.90 18.05 18.60 0.0M
2023-10-13 18.15 18.50 18.15 18.25 0.1M
2023-10-12 17.70 18.45 17.70 18.30 0.0M
2023-10-11 17.85 18.20 17.85 18.20 0.1M
2023-10-06 17.80 18.10 17.25 17.80 0.1M
2023-10-05 17.05 17.80 17.05 17.80 0.0M
2023-10-04 17.20 17.40 16.95 17.05 0.0M
2023-10-03 17.65 17.70 17.05 17.40 0.1M
2023-10-02 16.60 17.70 16.60 17.35 0.1M
2023-09-28 16.55 16.60 16.55 16.60 0.0M
2023-09-27 16.60 16.60 16.60 16.60 0.0M
2023-09-26 16.60 16.65 16.60 16.65 0.0M
2023-09-25 16.90 17.10 16.90 17.05 0.0M
2023-09-21 17.05 17.10 16.95 17.10 0.0M
2023-09-20 17.05 17.20 17.00 17.05 0.0M
2023-09-19 17.10 17.15 17.10 17.10 0.0M
2023-09-18 17.40 17.40 17.20 17.25 0.0M
2023-09-15 17.25 17.25 17.00 17.00 0.0M
2023-09-14 16.65 17.20 16.65 17.20 0.1M
2023-09-13 16.05 16.50 16.05 16.50 0.0M
2023-09-12 16.30 16.30 16.30 16.30 0.0M
2023-09-11 16.35 16.35 16.25 16.30 0.1M
2023-09-08 16.30 16.50 16.30 16.50 0.0M
2023-09-07 16.20 16.65 16.20 16.50 0.1M
2023-09-06 15.95 16.50 15.85 16.20 0.0M
2023-09-05 15.80 16.00 15.65 15.95 0.2M
2023-09-04 15.45 15.90 15.20 15.90 0.1M
2023-09-01 15.60 15.80 15.20 15.65 0.1M
2023-08-31 15.50 15.80 15.50 15.70 0.0M
2023-08-30 15.40 15.60 15.10 15.50 0.1M
2023-08-29 15.45 15.50 15.40 15.40 0.0M
2023-08-28 15.80 15.80 15.40 15.45 0.1M
2023-08-25 15.90 15.90 15.20 15.80 0.1M
2023-08-24 15.60 15.90 15.60 15.80 0.1M
2023-08-23 15.55 15.55 15.55 15.55 0.0M
2023-08-22 15.60 15.75 15.50 15.55 0.0M
2023-08-21 15.50 15.60 15.50 15.60 0.0M
2023-08-18 16.05 16.10 15.20 15.45 0.1M
2023-08-17 16.10 16.10 16.05 16.05 0.1M
2023-08-16 16.50 16.60 16.05 16.05 0.1M
2023-08-15 16.65 16.65 16.45 16.50 0.1M
2023-08-14 17.00 17.00 16.50 16.70 0.1M
2023-08-11 17.05 17.20 16.55 17.00 0.1M
2023-08-10 17.05 17.20 17.05 17.20 0.0M
2023-08-09 17.45 17.65 17.45 17.45 0.0M
2023-08-08 17.45 17.65 17.45 17.45 0.0M
2023-08-07 17.20 17.45 17.00 17.45 0.2M
2023-08-04 17.25 17.40 17.25 17.35 0.0M
2023-08-02 18.00 18.00 17.50 17.60 0.0M
2023-08-01 17.45 17.70 17.45 17.60 0.0M
2023-07-31 17.30 17.30 17.15 17.30 0.0M
2023-07-28 17.15 17.30 17.15 17.30 0.0M
2023-07-27 17.20 17.25 17.20 17.25 0.0M
2023-07-26 17.15 17.40 17.15 17.25 0.0M
2023-07-25 17.45 17.60 17.15 17.15 0.0M
2023-07-24 17.85 18.20 17.30 17.50 0.1M
2023-07-21 17.10 17.10 17.10 17.10 0.0M
2023-07-20 17.05 17.30 17.05 17.10 0.0M
2023-07-19 17.05 17.05 17.00 17.05 0.0M
2023-07-18 17.05 17.10 17.05 17.05 0.0M
2023-07-17 17.55 17.60 17.10 17.10 0.0M
2023-07-14 17.40 17.60 17.10 17.10 0.0M
2023-07-13 17.20 17.50 17.10 17.40 0.1M
2023-07-12 17.30 17.30 17.15 17.20 0.0M
2023-07-11 17.85 17.85 17.50 17.60 0.1M
2023-07-10 17.65 17.65 17.65 17.65 0.0M
2023-07-07 17.65 17.85 17.60 17.80 0.0M
2023-07-06 17.55 17.90 17.55 17.70 0.0M
2023-07-05 18.20 18.20 17.80 18.10 0.0M
2023-07-04 18.10 18.10 17.90 17.90 0.0M
2023-07-03 18.25 18.35 18.15 18.15 0.0M
2023-06-30 18.25 18.25 17.65 17.80 0.0M
2023-06-29 17.75 17.90 17.75 17.85 0.0M
2023-06-27 17.85 18.00 17.85 18.00 0.0M
2023-06-26 18.35 18.35 18.00 18.15 0.0M
2023-06-21 17.90 18.35 17.85 18.35 0.0M
2023-06-20 17.85 17.95 17.80 17.90 0.0M
2023-06-19 18.10 18.10 17.90 18.00 0.0M
2023-06-16 18.20 18.30 18.00 18.10 0.0M
2023-06-15 18.05 18.50 18.05 18.40 0.1M
2023-06-14 18.05 18.05 17.95 17.95 0.0M
2023-06-13 18.10 18.15 18.05 18.05 0.0M
2023-06-12 18.00 18.10 18.00 18.10 0.0M
2023-06-09 18.10 18.30 18.00 18.30 0.0M
2023-06-08 18.00 18.00 18.00 18.00 0.0M
2023-06-07 18.05 18.10 18.00 18.10 0.0M
2023-06-06 18.00 18.05 17.90 17.90 0.0M
2023-06-05 17.80 18.00 17.80 17.95 0.0M
2023-06-02 17.75 18.00 17.75 17.90 0.0M
2023-06-01 17.85 17.85 17.75 17.75 0.0M
2023-05-31 17.90 18.05 17.80 17.85 0.0M
2023-05-30 17.85 17.95 17.85 17.90 0.0M
2023-05-29 18.50 18.50 17.80 17.85 0.2M
2023-05-26 18.20 18.50 18.15 18.50 0.0M
2023-05-25 18.40 18.40 18.20 18.20 0.0M
2023-05-23 18.60 18.65 18.55 18.65 0.0M
2023-05-22 18.20 18.40 18.15 18.40 0.0M
2023-05-19 18.30 18.30 18.30 18.30 0.0M
2023-05-18 18.45 18.50 18.45 18.50 0.0M
2023-05-17 18.55 18.75 18.40 18.50 0.0M
2023-05-16 18.00 18.90 18.00 18.45 0.0M
2023-05-15 17.80 17.90 17.65 17.90 0.0M
2023-05-12 17.80 17.80 17.50 17.80 0.0M
2023-05-11 18.20 18.20 18.00 18.00 0.0M
2023-05-10 18.40 18.50 18.40 18.50 0.0M
2023-05-09 18.65 18.65 18.65 18.65 0.0M
2023-05-08 18.70 18.70 18.70 18.70 0.0M
2023-05-05 18.80 19.00 18.70 18.70 0.0M
2023-05-04 18.90 18.90 18.80 18.80 0.0M
2023-05-03 18.75 19.00 18.75 18.90 0.0M
2023-05-02 18.95 19.00 18.50 18.75 0.0M
2023-04-28 19.00 19.00 18.95 18.95 0.0M
2023-04-26 18.90 18.90 18.75 18.80 0.0M
2023-04-25 19.15 19.15 18.95 18.95 0.0M
2023-04-24 19.05 19.15 19.00 19.10 0.0M
2023-04-21 19.25 19.25 19.20 19.20 0.0M
2023-04-20 19.20 19.30 19.20 19.25 0.0M
2023-04-19 19.50 19.65 19.30 19.30 0.1M
2023-04-18 19.45 19.45 18.70 19.20 0.0M
2023-04-17 19.20 19.50 19.20 19.45 0.0M
2023-04-14 19.35 19.50 19.35 19.40 0.1M
2023-04-13 19.30 19.40 19.20 19.40 0.0M
2023-04-12 19.55 19.55 19.45 19.45 0.0M
2023-04-11 19.50 19.50 19.45 19.45 0.0M
2023-04-10 19.35 19.60 19.35 19.35 0.0M
2023-04-07 19.35 19.35 19.35 19.35 0.0M
2023-04-06 19.60 19.60 19.55 19.60 0.0M
2023-03-31 19.30 19.50 19.20 19.50 0.0M
2023-03-30 19.20 19.50 19.15 19.30 0.0M
2023-03-29 19.15 19.40 19.15 19.30 0.0M
2023-03-28 19.20 19.20 19.15 19.15 0.0M
2023-03-27 19.30 19.60 19.30 19.35 0.0M
2023-03-24 19.70 19.80 19.45 19.50 0.0M
2023-03-23 19.75 19.75 19.35 19.50 0.0M
2023-03-22 19.70 19.75 19.65 19.65 0.0M
2023-03-21 19.60 19.70 19.50 19.70 0.1M
2023-03-20 19.55 19.60 19.40 19.40 0.0M
2023-03-17 19.15 19.45 19.15 19.40 0.0M
2023-03-16 19.35 19.35 19.05 19.05 0.0M
2023-03-15 19.15 19.55 19.15 19.50 0.0M
2023-03-14 19.20 19.20 19.05 19.15 0.0M
2023-03-13 19.30 19.50 19.20 19.50 0.1M
2023-03-10 19.30 19.50 19.05 19.30 0.0M
2023-03-09 19.30 19.40 19.05 19.30 0.0M
2023-03-08 19.50 19.60 19.40 19.40 0.0M
2023-03-07 19.50 19.50 19.30 19.50 0.0M
2023-03-06 19.30 19.45 19.10 19.40 0.0M
2023-03-03 19.15 19.50 19.10 19.30 0.0M
2023-03-02 19.15 19.60 19.10 19.15 0.0M
2023-03-01 19.10 19.30 18.90 19.15 0.1M
2023-02-24 19.10 19.30 19.10 19.20 0.0M
2023-02-23 19.30 19.30 19.20 19.20 0.0M
2023-02-22 19.25 19.50 19.20 19.20 0.1M
2023-02-21 19.30 19.45 19.10 19.15 0.0M
2023-02-20 19.45 19.60 19.15 19.20 0.0M
2023-02-17 19.10 19.45 19.00 19.45 0.0M
2023-02-16 19.35 19.35 19.15 19.20 0.0M
2023-02-15 19.05 19.50 19.05 19.35 0.0M
2023-02-14 19.15 19.55 19.10 19.45 0.0M
2023-02-13 18.80 19.45 18.80 19.20 0.0M
2023-02-10 18.85 19.20 18.85 19.00 0.1M
2023-02-09 18.90 19.20 18.85 18.85 0.1M
2023-02-08 19.45 19.50 19.45 19.50 0.0M
2023-02-07 19.40 19.55 19.40 19.50 0.0M
2023-02-06 18.80 19.20 18.80 19.20 0.0M
2023-02-03 19.00 19.30 18.90 19.30 0.0M
2023-02-02 18.85 19.00 18.60 19.00 0.0M
2023-02-01 18.50 18.90 18.50 18.90 0.1M
2023-01-31 18.40 18.60 18.30 18.35 0.1M
2023-01-30 18.60 18.60 18.05 18.30 0.1M
2023-01-17 18.20 18.65 18.10 18.20 0.1M
2023-01-16 18.35 18.35 18.00 18.20 0.0M
2023-01-13 18.00 18.30 18.00 18.15 0.0M
2023-01-12 18.15 18.15 18.10 18.10 0.0M
2023-01-11 18.05 18.05 18.00 18.00 0.0M
2023-01-10 18.10 18.10 18.00 18.05 0.0M
2023-01-09 18.15 18.20 18.00 18.00 0.1M
2023-01-06 18.50 18.60 18.05 18.05 0.1M
2023-01-05 18.60 18.60 18.50 18.60 0.0M
2023-01-04 18.60 18.75 18.55 18.60 0.0M
2023-01-03 18.60 18.60 18.50 18.60 0.0M