China Ecotek

1535
🏛️ taiwan →
54.90
Last Update: 2025-10-01
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 40.00 40.10 39.95 39.95 0.0M
2021-12-29 39.95 40.00 39.80 40.00 0.1M
2021-12-28 40.00 40.00 39.90 40.00 0.1M
2021-12-27 39.90 40.00 39.90 40.00 0.0M
2021-12-24 40.30 40.30 40.00 40.10 0.1M
2021-12-23 40.30 40.35 40.05 40.15 0.1M
2021-12-22 39.70 40.10 39.70 40.10 0.2M
2021-12-21 39.15 39.70 39.05 39.70 0.0M
2021-12-20 39.30 39.35 39.10 39.15 0.0M
2021-12-17 39.05 39.10 39.00 39.05 0.0M
2021-12-16 39.40 39.40 39.05 39.10 0.0M
2021-12-15 39.00 39.20 39.00 39.05 0.0M
2021-12-14 39.30 39.30 39.00 39.00 0.1M
2021-12-13 39.10 39.45 39.00 39.30 0.0M
2021-12-10 39.00 39.20 39.00 39.10 0.0M
2021-12-09 38.95 39.00 38.80 38.90 0.1M
2021-12-08 39.05 39.50 38.95 39.05 0.0M
2021-12-07 39.15 39.30 39.00 39.00 0.0M
2021-12-06 39.35 39.35 39.15 39.15 0.0M
2021-12-03 39.30 39.40 39.10 39.40 0.0M
2021-12-02 39.45 39.45 39.30 39.30 0.0M
2021-12-01 39.25 39.35 39.20 39.35 0.0M
2021-11-30 39.05 39.50 39.05 39.35 0.0M
2021-11-29 39.10 39.10 38.90 39.00 0.0M
2021-11-26 39.40 39.45 39.35 39.35 0.1M
2021-11-25 39.50 39.50 39.35 39.45 0.0M
2021-11-24 39.55 39.55 39.40 39.50 0.1M
2021-11-23 39.20 39.50 39.20 39.45 0.0M
2021-11-22 39.30 39.60 39.05 39.20 0.1M
2021-11-19 39.30 39.95 39.25 39.30 0.1M
2021-11-18 39.55 39.80 39.55 39.75 0.0M
2021-11-17 39.55 39.55 39.35 39.50 0.0M
2021-11-16 39.50 39.65 39.50 39.50 0.1M
2021-11-15 39.75 40.10 39.55 39.70 0.1M
2021-11-12 40.10 40.10 39.35 39.75 0.0M
2021-11-11 39.65 39.70 39.50 39.70 0.0M
2021-11-10 39.65 39.70 39.65 39.70 0.0M
2021-11-09 39.90 39.90 39.40 39.70 0.0M
2021-11-08 40.00 40.00 39.70 39.70 0.0M
2021-11-05 39.80 39.90 39.70 39.70 0.0M
2021-11-04 39.85 40.20 39.85 39.90 0.1M
2021-11-03 39.90 40.30 39.65 39.85 0.1M
2021-11-02 39.50 39.50 39.20 39.40 0.0M
2021-11-01 39.40 39.50 39.25 39.40 0.0M
2021-10-29 39.45 39.55 39.30 39.40 0.0M
2021-10-28 39.55 39.85 39.40 39.55 0.0M
2021-10-27 40.20 40.20 39.65 39.65 0.0M
2021-10-26 39.70 40.10 39.70 39.95 0.0M
2021-10-25 39.80 40.95 39.70 39.70 0.1M
2021-10-22 39.75 39.95 39.70 39.80 0.1M
2021-10-21 39.55 39.95 39.55 39.75 0.0M
2021-10-20 39.50 39.60 39.45 39.60 0.0M
2021-10-19 39.35 39.85 39.35 39.65 0.1M
2021-10-18 39.15 39.35 38.95 39.25 0.1M
2021-10-15 38.90 39.25 38.85 39.15 0.0M
2021-10-14 38.90 38.90 38.80 38.85 0.0M
2021-10-13 38.65 38.90 38.50 38.90 0.1M
2021-10-12 38.65 38.85 38.50 38.80 0.0M
2021-10-08 39.10 39.10 38.80 38.85 0.1M
2021-10-07 39.00 39.20 39.00 39.10 0.0M
2021-10-06 38.95 39.05 38.80 38.80 0.0M
2021-10-05 38.30 38.90 38.30 38.80 0.0M
2021-10-04 39.30 39.30 37.80 39.20 0.2M
2021-10-01 39.80 39.80 38.70 39.30 0.1M
2021-09-30 39.30 40.00 39.30 39.80 0.1M
2021-09-29 39.30 39.50 39.20 39.30 0.1M
2021-09-28 39.40 39.45 39.20 39.40 0.1M
2021-09-27 39.35 39.50 39.20 39.40 0.1M
2021-09-24 39.15 39.40 39.15 39.35 0.1M
2021-09-23 39.40 39.40 39.05 39.10 0.0M
2021-09-22 39.10 39.15 38.70 39.15 0.1M
2021-09-17 39.20 39.30 39.00 39.15 0.0M
2021-09-16 39.20 39.25 38.90 39.20 0.1M
2021-09-15 38.90 39.00 38.85 38.90 0.1M
2021-09-14 38.95 39.00 38.65 38.90 0.1M
2021-09-13 39.50 40.05 39.50 39.95 0.3M
2021-09-10 39.30 39.30 39.00 39.15 0.1M
2021-09-09 38.65 39.20 38.65 39.10 0.1M
2021-09-08 39.10 39.35 38.85 38.85 0.1M
2021-09-07 39.50 39.50 39.10 39.10 0.0M
2021-09-06 39.85 40.00 39.50 39.50 0.0M
2021-09-03 39.90 39.90 39.60 39.85 0.0M
2021-09-02 40.10 40.10 39.40 39.80 0.0M
2021-09-01 39.90 40.10 39.80 40.10 0.1M
2021-08-31 39.90 39.95 39.45 39.90 0.1M
2021-08-30 39.70 40.55 39.70 39.85 0.1M
2021-08-27 39.20 39.90 39.00 39.65 0.1M
2021-08-26 38.80 39.25 38.65 39.20 0.0M
2021-08-25 38.50 39.10 38.45 38.80 0.1M
2021-08-24 37.90 38.50 37.85 38.35 0.1M
2021-08-23 37.70 38.80 37.70 37.85 0.1M
2021-08-20 37.60 37.70 37.15 37.20 0.1M
2021-08-19 38.50 38.50 37.50 37.55 0.1M
2021-08-18 38.30 38.80 38.15 38.45 0.0M
2021-08-17 39.40 39.80 38.80 38.85 0.1M
2021-08-16 39.25 39.65 37.10 38.80 0.2M
2021-08-13 39.40 39.40 38.90 39.30 0.0M
2021-08-12 39.55 39.85 39.30 39.40 0.1M
2021-08-11 39.50 40.10 39.45 39.55 0.1M
2021-08-10 39.15 40.00 39.10 39.55 0.1M
2021-08-09 39.40 39.50 38.80 39.15 0.1M
2021-08-06 39.00 39.00 38.70 38.80 0.0M
2021-08-05 39.55 39.55 38.80 39.00 0.1M
2021-08-04 39.80 39.90 39.25 39.55 0.1M
2021-08-03 40.45 40.45 39.10 39.80 0.2M
2021-08-02 41.00 41.00 39.70 40.50 0.3M
2021-07-30 40.20 41.40 40.20 40.70 0.6M
2021-07-29 39.00 40.60 38.65 39.80 0.6M
2021-07-28 37.05 37.30 36.95 37.00 0.1M
2021-07-27 37.15 37.35 37.00 37.05 0.1M
2021-07-26 37.35 37.45 37.00 37.40 0.0M
2021-07-23 37.65 37.65 37.20 37.35 0.0M
2021-07-22 37.20 37.65 37.20 37.50 0.0M
2021-07-21 37.30 37.90 37.00 37.90 0.1M
2021-07-20 37.45 37.50 37.20 37.35 0.0M
2021-07-19 37.55 37.60 37.45 37.45 0.0M
2021-07-16 37.40 37.60 37.30 37.55 0.1M
2021-07-15 37.35 37.50 37.35 37.40 0.1M
2021-07-14 37.30 37.40 37.00 37.30 0.0M
2021-07-13 37.20 37.40 37.00 37.30 0.1M
2021-07-12 37.05 37.65 37.00 37.10 0.0M
2021-07-09 37.15 37.35 36.95 37.00 0.1M
2021-07-08 37.50 37.75 37.05 37.15 0.2M
2021-07-07 37.20 37.35 37.10 37.20 0.0M
2021-07-06 37.30 37.35 37.05 37.10 0.1M
2021-07-05 37.20 37.95 37.15 37.25 0.0M
2021-07-02 37.30 37.35 37.20 37.25 0.0M
2021-07-01 38.00 38.00 37.15 37.20 0.1M
2021-06-30 37.85 37.85 37.25 37.50 0.0M
2021-06-29 37.30 37.40 37.05 37.15 0.0M
2021-06-28 37.65 37.65 37.25 37.40 0.0M
2021-06-25 37.60 37.65 37.50 37.65 0.0M
2021-06-24 37.15 37.60 37.10 37.60 0.0M
2021-06-23 37.00 37.05 36.90 37.05 0.0M
2021-06-22 37.00 37.10 36.95 36.95 0.0M
2021-06-21 37.05 37.05 37.00 37.00 0.1M
2021-06-18 37.10 37.40 37.05 37.40 0.0M
2021-06-17 37.05 37.70 37.05 37.35 0.0M
2021-06-16 37.05 37.35 37.00 37.10 0.0M
2021-06-15 37.05 37.20 37.05 37.20 0.0M
2021-06-11 37.10 37.25 37.00 37.05 0.1M
2021-06-10 37.40 37.55 37.10 37.50 0.1M
2021-06-09 37.75 37.80 37.55 37.55 0.0M
2021-06-08 37.95 38.35 37.75 37.85 0.0M
2021-06-07 38.10 38.20 37.30 38.10 0.1M
2021-06-04 38.50 38.70 37.90 38.70 0.1M
2021-06-03 38.85 39.00 38.60 38.60 0.1M
2021-06-02 38.30 38.90 38.30 38.75 0.0M
2021-06-01 38.25 38.50 38.20 38.50 0.0M
2021-05-31 38.50 38.60 38.30 38.40 0.1M
2021-05-28 38.55 38.65 38.25 38.50 0.0M
2021-05-27 38.70 38.70 38.30 38.50 0.0M
2021-05-26 38.10 38.95 38.05 38.95 0.1M
2021-05-25 39.10 39.45 38.75 39.05 0.1M
2021-05-24 38.60 39.55 38.60 39.25 0.1M
2021-05-21 39.30 39.55 38.80 39.25 0.1M
2021-05-20 39.30 39.70 38.00 39.25 0.2M
2021-05-19 37.20 39.05 37.10 38.60 0.3M
2021-05-18 35.35 37.45 35.35 37.20 0.2M
2021-05-17 35.85 36.30 34.95 35.05 0.4M
2021-05-14 37.20 38.20 36.50 36.70 0.2M
2021-05-13 37.00 38.35 36.10 37.20 0.2M
2021-05-12 39.35 39.35 36.55 37.50 0.3M
2021-05-11 40.75 41.50 39.30 39.65 0.2M
2021-05-10 40.50 41.80 40.50 41.50 0.2M
2021-05-07 40.65 40.75 40.25 40.50 0.1M
2021-05-06 40.95 41.40 40.50 40.65 0.1M
2021-05-05 40.15 41.40 39.75 40.60 0.2M
2021-05-04 41.75 41.85 39.80 40.45 0.5M
2021-05-03 42.90 43.20 41.20 41.65 0.5M
2021-04-29 44.00 44.10 41.00 42.40 0.9M
2021-04-28 40.50 40.70 39.60 40.10 0.3M
2021-04-27 41.30 41.30 40.25 40.70 0.3M
2021-04-26 40.80 42.00 40.60 41.15 0.5M
2021-04-23 39.40 40.70 39.20 40.45 0.6M
2021-04-22 40.00 41.25 39.10 39.30 0.6M
2021-04-21 39.10 40.05 39.10 39.95 0.5M
2021-04-20 39.35 39.50 39.05 39.10 0.2M
2021-04-19 39.85 39.85 38.80 39.35 0.4M
2021-04-16 38.60 39.50 38.60 39.30 0.3M
2021-04-15 38.15 38.90 38.05 38.60 0.2M
2021-04-14 38.80 38.80 37.25 38.15 0.3M
2021-04-13 38.40 38.60 38.00 38.40 0.2M
2021-04-12 38.20 38.50 38.00 38.15 0.4M
2021-04-09 38.65 38.70 38.00 38.25 0.2M
2021-04-08 38.80 38.80 37.85 38.50 0.4M
2021-04-07 39.55 39.75 38.90 38.95 0.3M
2021-04-06 40.10 40.10 39.30 39.50 0.2M
2021-04-01 39.90 39.90 39.40 39.55 0.2M
2021-03-31 40.30 40.45 39.85 40.00 0.2M
2021-03-30 40.85 41.00 40.05 40.25 0.3M
2021-03-29 39.50 40.45 39.30 40.30 0.5M
2021-03-26 39.50 39.50 39.05 39.20 0.2M
2021-03-25 39.00 40.40 39.00 39.05 0.9M
2021-03-24 38.30 38.35 38.00 38.10 0.2M
2021-03-23 38.70 38.70 38.30 38.45 0.2M
2021-03-22 39.20 39.20 38.30 38.60 0.3M
2021-03-19 38.95 40.90 38.95 39.40 0.7M
2021-03-18 39.80 39.80 38.80 38.85 0.4M
2021-03-17 38.50 39.30 38.50 39.30 0.6M
2021-03-16 38.50 38.75 38.00 38.20 0.2M
2021-03-15 38.45 39.30 38.35 38.35 0.4M
2021-03-12 38.25 39.35 38.20 38.35 0.6M
2021-03-11 38.90 39.40 37.55 38.00 0.6M
2021-03-10 39.45 39.75 38.50 38.70 1.3M
2021-03-09 36.90 39.45 36.75 39.45 2.1M
2021-03-08 36.80 36.90 35.85 35.90 0.2M
2021-03-05 35.90 35.90 35.65 35.70 0.1M
2021-03-04 35.35 36.60 35.35 35.80 0.2M
2021-03-03 34.95 36.05 34.95 35.35 0.1M
2021-03-02 36.00 36.20 34.70 34.70 0.3M
2021-02-26 36.70 36.70 35.60 35.80 0.3M
2021-02-25 37.20 37.95 36.00 36.40 0.6M
2021-02-24 35.00 37.00 35.00 36.50 1.0M
2021-02-23 34.50 34.90 34.45 34.80 0.1M
2021-02-22 34.15 34.90 33.90 34.70 0.1M
2021-02-19 34.00 34.00 33.80 33.90 0.0M
2021-02-18 33.55 34.30 33.50 34.00 0.0M
2021-02-17 32.90 33.55 32.90 33.55 0.1M
2021-02-05 32.90 33.10 32.80 32.80 0.1M
2021-02-04 32.75 33.10 32.70 33.10 0.0M
2021-02-03 32.85 33.00 32.65 32.90 0.0M
2021-02-02 32.80 33.10 32.80 32.95 0.0M
2021-02-01 32.85 33.50 32.80 32.85 0.1M
2021-01-29 32.90 33.15 32.85 32.85 0.0M
2021-01-28 33.00 33.05 32.95 32.95 0.0M
2021-01-27 33.10 33.20 33.10 33.10 0.0M
2021-01-26 33.05 33.25 33.05 33.10 0.0M
2021-01-25 33.05 33.35 33.05 33.35 0.0M
2021-01-22 33.25 33.30 33.05 33.30 0.0M
2021-01-21 33.25 33.45 33.25 33.30 0.0M
2021-01-20 33.60 33.60 33.15 33.30 0.1M
2021-01-19 33.80 34.00 33.80 33.80 0.0M
2021-01-18 33.55 34.00 33.55 33.85 0.0M
2021-01-15 33.90 33.90 33.50 33.55 0.1M
2021-01-14 33.80 34.10 33.80 33.90 0.1M
2021-01-13 33.80 34.10 33.80 34.00 0.1M
2021-01-12 33.95 33.95 33.80 33.80 0.1M
2021-01-11 34.25 34.30 33.95 34.00 0.1M
2021-01-08 34.40 34.50 34.20 34.30 0.1M
2021-01-07 34.35 34.60 34.25 34.40 0.1M
2021-01-06 35.10 35.10 34.35 34.35 0.1M
2021-01-05 35.00 35.30 34.95 35.00 0.1M
2021-01-04 35.10 35.30 34.90 35.00 0.1M