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
2022-12-30 42.85 43.00 42.85 42.85 0.1M
2022-12-29 43.10 43.15 42.70 42.95 0.0M
2022-12-28 43.05 43.25 43.00 43.15 0.1M
2022-12-27 43.25 43.35 43.15 43.15 0.0M
2022-12-26 43.45 43.55 43.30 43.35 0.1M
2022-12-23 43.20 43.90 42.50 43.55 0.1M
2022-12-22 42.65 44.20 42.65 44.00 0.4M
2022-12-21 42.40 42.60 42.40 42.55 0.0M
2022-12-20 42.35 42.70 42.35 42.50 0.1M
2022-12-19 42.35 42.65 42.35 42.50 0.0M
2022-12-16 42.55 42.60 42.45 42.50 0.0M
2022-12-15 42.60 42.75 42.60 42.65 0.0M
2022-12-14 42.50 42.80 42.50 42.75 0.1M
2022-12-13 42.50 42.70 42.50 42.60 0.0M
2022-12-12 42.50 42.65 42.50 42.65 0.0M
2022-12-09 42.40 42.65 42.40 42.65 0.0M
2022-12-08 42.40 42.60 42.35 42.50 0.0M
2022-12-07 42.70 42.85 42.50 42.50 0.1M
2022-12-06 42.90 43.00 42.80 42.85 0.0M
2022-12-05 42.95 43.10 42.85 43.05 0.1M
2022-12-02 42.90 43.00 42.85 42.95 0.1M
2022-12-01 42.65 42.95 42.65 42.95 0.1M
2022-11-30 42.40 42.60 42.40 42.60 0.1M
2022-11-29 42.15 42.50 42.15 42.45 0.1M
2022-11-28 42.00 42.35 41.90 42.25 0.1M
2022-11-25 41.90 42.25 41.90 42.10 0.1M
2022-11-24 41.85 42.10 41.85 42.05 0.0M
2022-11-23 41.90 42.05 41.90 42.00 0.1M
2022-11-22 41.75 42.00 41.75 41.90 0.0M
2022-11-21 41.75 41.95 41.75 41.90 0.0M
2022-11-18 41.70 41.85 41.70 41.80 0.1M
2022-11-17 41.85 42.00 41.85 41.85 0.1M
2022-11-16 42.05 42.20 42.00 42.00 0.1M
2022-11-15 42.15 42.25 42.00 42.20 0.0M
2022-11-14 42.05 42.40 42.05 42.25 0.1M
2022-11-11 41.90 42.20 41.85 42.15 0.1M
2022-11-10 41.85 41.95 41.80 41.85 0.1M
2022-11-09 41.60 42.00 41.60 41.95 0.1M
2022-11-08 41.55 41.70 41.40 41.60 0.1M
2022-11-07 41.25 41.75 41.25 41.60 0.1M
2022-11-04 40.55 41.35 40.55 41.25 0.2M
2022-11-03 40.30 40.55 40.25 40.40 0.0M
2022-11-02 40.45 40.60 40.40 40.60 0.0M
2022-11-01 40.40 40.60 40.40 40.60 0.0M
2022-10-31 40.45 40.55 40.25 40.55 0.0M
2022-10-28 40.40 40.55 40.40 40.55 0.0M
2022-10-27 40.50 40.55 40.35 40.55 0.1M
2022-10-26 40.50 40.70 40.50 40.65 0.0M
2022-10-25 40.50 40.65 40.40 40.65 0.0M
2022-10-24 40.35 40.65 40.25 40.65 0.0M
2022-10-21 40.20 40.50 40.10 40.45 0.0M
2022-10-20 40.30 40.35 40.00 40.35 0.0M
2022-10-19 40.30 40.45 40.30 40.45 0.1M
2022-10-18 40.30 40.55 40.30 40.45 0.1M
2022-10-17 40.50 40.55 40.40 40.45 0.0M
2022-10-14 40.80 41.10 40.65 40.95 0.1M
2022-10-13 41.65 41.75 40.70 40.85 0.1M
2022-10-12 41.50 41.80 41.50 41.80 0.0M
2022-10-11 42.00 42.00 41.45 41.70 0.1M
2022-10-07 41.85 42.10 41.80 41.90 0.1M
2022-10-06 41.85 42.05 41.85 41.95 0.1M
2022-10-05 41.95 42.10 41.95 41.95 0.1M
2022-10-04 41.95 42.05 41.95 42.00 0.0M
2022-10-03 41.85 42.05 41.80 42.05 0.0M
2022-09-30 41.90 42.10 41.90 42.05 0.1M
2022-09-29 41.85 42.10 41.85 42.05 0.1M
2022-09-28 41.95 42.05 41.85 41.95 0.1M
2022-09-27 41.95 42.10 41.95 42.10 0.1M
2022-09-26 42.60 42.60 41.95 42.10 0.1M
2022-09-23 42.95 43.10 42.95 43.10 0.0M
2022-09-22 43.20 43.35 42.70 43.10 0.1M
2022-09-21 43.65 43.65 43.35 43.35 0.1M
2022-09-20 43.60 43.85 43.50 43.80 0.1M
2022-09-19 44.10 44.10 43.60 43.70 0.0M
2022-09-16 44.00 44.10 44.00 44.10 0.0M
2022-09-15 43.75 44.30 43.75 44.25 0.1M
2022-09-14 44.55 44.55 44.15 44.30 0.0M
2022-09-13 44.70 44.70 44.50 44.70 0.1M
2022-09-12 44.75 44.85 44.60 44.70 0.1M
2022-09-08 44.60 44.85 44.45 44.75 0.1M
2022-09-07 45.15 45.15 44.60 44.60 0.1M
2022-09-06 45.45 45.45 45.05 45.10 0.0M
2022-09-05 45.30 45.50 44.95 45.40 0.1M
2022-09-02 45.15 45.45 45.05 45.30 0.1M
2022-09-01 45.80 45.80 45.30 45.30 0.1M
2022-08-31 46.00 46.15 45.90 46.05 0.1M
2022-08-30 45.90 46.50 45.80 46.00 0.1M
2022-08-29 46.00 46.15 45.25 45.90 0.2M
2022-08-26 47.00 47.25 47.00 47.00 0.1M
2022-08-25 47.05 47.30 46.85 47.00 0.1M
2022-08-24 46.70 47.00 46.55 47.00 0.1M
2022-08-23 47.20 47.45 46.45 46.55 0.2M
2022-08-22 44.00 47.80 44.00 47.10 0.5M
2022-08-19 43.55 44.00 43.50 44.00 0.1M
2022-08-18 43.50 43.55 43.30 43.55 0.1M
2022-08-17 43.25 43.60 43.20 43.20 0.1M
2022-08-16 43.55 43.55 43.20 43.20 0.0M
2022-08-15 42.95 43.50 42.95 43.40 0.1M
2022-08-12 43.10 43.10 42.85 42.90 0.0M
2022-08-11 43.10 43.30 43.05 43.10 0.0M
2022-08-10 42.90 43.25 42.90 43.20 0.0M
2022-08-09 42.50 43.35 42.30 43.20 0.1M
2022-08-08 42.50 42.50 42.00 42.30 0.1M
2022-08-05 41.50 42.35 41.50 42.20 0.1M
2022-08-04 41.15 41.55 40.85 41.30 0.1M
2022-08-03 41.00 41.50 41.00 41.10 0.1M
2022-08-02 40.45 40.50 40.20 40.40 0.0M
2022-08-01 40.70 40.75 40.70 40.75 0.0M
2022-07-29 40.75 40.85 40.75 40.75 0.0M
2022-07-28 40.65 40.90 40.50 40.55 0.0M
2022-07-27 40.50 40.60 40.45 40.55 0.0M
2022-07-26 40.10 40.95 39.80 40.95 0.0M
2022-07-25 39.95 40.25 39.95 40.20 0.0M
2022-07-22 40.00 40.30 40.00 40.25 0.0M
2022-07-21 40.15 40.30 39.95 40.05 0.0M
2022-07-20 40.15 40.45 39.90 40.20 0.0M
2022-07-19 39.50 40.35 39.40 40.35 0.1M
2022-07-18 41.75 42.05 41.70 42.05 0.1M
2022-07-15 42.10 42.30 41.70 41.70 0.0M
2022-07-14 42.20 42.75 41.60 41.70 0.1M
2022-07-13 41.45 42.65 41.45 42.40 0.1M
2022-07-12 41.20 41.65 41.20 41.45 0.0M
2022-07-11 41.95 41.95 41.30 41.45 0.0M
2022-07-08 41.30 42.15 41.30 41.75 0.0M
2022-07-07 40.80 41.55 40.80 41.30 0.0M
2022-07-06 41.05 41.40 40.90 41.00 0.0M
2022-07-05 41.55 41.55 40.80 41.35 0.0M
2022-07-04 41.00 41.20 40.75 40.90 0.1M
2022-07-01 41.45 41.90 40.95 40.95 0.1M
2022-06-30 42.00 42.00 41.20 41.45 0.1M
2022-06-29 41.70 41.90 41.70 41.90 0.0M
2022-06-28 42.10 42.10 41.70 41.70 0.0M
2022-06-27 41.80 42.30 41.80 42.10 0.1M
2022-06-24 41.60 41.80 41.60 41.80 0.0M
2022-06-23 41.30 41.50 41.00 41.45 0.0M
2022-06-22 42.35 42.35 41.05 41.30 0.0M
2022-06-21 41.40 42.80 41.30 41.70 0.0M
2022-06-20 41.60 41.60 41.25 41.40 0.0M
2022-06-17 41.90 41.90 41.75 41.90 0.0M
2022-06-16 42.55 42.60 41.55 41.90 0.0M
2022-06-15 41.30 42.50 41.30 42.45 0.0M
2022-06-14 41.50 42.85 41.25 41.25 0.1M
2022-06-13 41.60 41.90 41.40 41.50 0.0M
2022-06-10 41.45 41.95 41.45 41.95 0.0M
2022-06-09 41.90 42.00 41.85 41.85 0.0M
2022-06-08 42.15 42.15 41.80 41.80 0.0M
2022-06-07 42.50 42.50 41.85 41.85 0.0M
2022-06-06 42.10 42.40 41.80 42.40 0.0M
2022-06-02 42.60 42.60 42.15 42.35 0.0M
2022-06-01 42.90 42.90 42.60 42.70 0.0M
2022-05-31 42.75 42.90 42.75 42.90 0.0M
2022-05-30 42.60 42.80 42.60 42.75 0.0M
2022-05-27 42.75 42.75 42.40 42.50 0.0M
2022-05-26 42.35 42.65 42.35 42.50 0.0M
2022-05-25 42.25 42.30 42.05 42.30 0.0M
2022-05-24 42.10 42.15 42.05 42.15 0.0M
2022-05-23 42.00 42.25 42.00 42.15 0.0M
2022-05-20 41.55 42.00 41.55 41.90 0.0M
2022-05-19 42.00 42.00 41.15 41.55 0.0M
2022-05-18 41.80 43.00 41.80 42.10 0.1M
2022-05-17 41.25 42.00 41.25 41.80 0.0M
2022-05-16 42.00 42.00 41.35 41.60 0.0M
2022-05-13 41.90 41.90 41.05 41.55 0.0M
2022-05-12 41.20 41.85 41.10 41.60 0.0M
2022-05-11 41.90 41.90 41.50 41.50 0.0M
2022-05-10 41.25 41.90 41.00 41.90 0.0M
2022-05-09 41.90 42.10 41.80 41.90 0.0M
2022-05-06 41.20 42.10 41.20 41.95 0.0M
2022-05-05 41.90 42.00 41.70 42.00 0.0M
2022-05-04 41.80 41.80 41.45 41.60 0.0M
2022-05-03 41.30 41.35 41.20 41.30 0.0M
2022-04-29 41.40 41.60 41.05 41.30 0.0M
2022-04-28 41.30 41.40 40.75 41.40 0.1M
2022-04-27 41.80 41.80 40.55 41.30 0.2M
2022-04-25 42.65 42.70 42.05 42.05 0.1M
2022-04-22 42.70 42.75 42.35 42.65 0.0M
2022-04-21 42.70 42.70 42.50 42.65 0.0M
2022-04-20 42.35 42.75 42.35 42.35 0.0M
2022-04-19 42.15 42.55 42.00 42.10 0.1M
2022-04-18 42.60 42.60 42.15 42.20 0.0M
2022-04-15 42.50 42.70 42.50 42.70 0.0M
2022-04-14 42.90 42.90 42.45 42.65 0.0M
2022-04-13 42.10 42.50 42.10 42.50 0.0M
2022-04-12 41.50 41.90 41.50 41.80 0.0M
2022-04-11 42.10 42.30 41.55 41.60 0.1M
2022-04-08 42.05 42.40 42.00 42.00 0.1M
2022-04-07 42.30 42.30 42.00 42.20 0.1M
2022-04-06 42.70 42.70 42.30 42.35 0.1M
2022-04-01 42.90 43.10 42.70 42.75 0.1M
2022-03-31 43.35 43.45 43.00 43.05 0.0M
2022-03-30 43.20 43.35 43.10 43.35 0.0M
2022-03-29 42.95 43.10 42.95 43.05 0.0M
2022-03-28 43.00 43.20 42.95 42.95 0.0M
2022-03-25 42.80 43.35 42.80 43.20 0.1M
2022-03-24 43.00 43.05 42.70 42.75 0.1M
2022-03-23 43.20 43.25 43.15 43.15 0.0M
2022-03-22 43.30 43.30 43.15 43.15 0.0M
2022-03-21 42.85 43.15 42.85 43.15 0.0M
2022-03-18 42.65 42.90 42.60 42.85 0.0M
2022-03-17 42.35 42.90 42.35 42.85 0.1M
2022-03-16 42.35 42.35 42.00 42.05 0.1M
2022-03-15 42.50 42.50 42.00 42.20 0.1M
2022-03-14 42.40 42.60 42.20 42.20 0.1M
2022-03-11 42.50 42.70 42.20 42.20 0.0M
2022-03-10 42.60 42.60 41.60 42.20 0.0M
2022-03-09 41.75 42.45 41.70 42.10 0.1M
2022-03-08 42.50 42.50 41.50 41.75 0.2M
2022-03-07 44.50 44.50 42.60 42.65 0.2M
2022-03-04 43.50 44.20 43.15 44.05 0.2M
2022-03-03 44.45 44.45 43.00 43.30 0.1M
2022-03-02 42.95 44.00 42.60 43.90 0.2M
2022-03-01 42.00 43.00 42.00 43.00 0.3M
2022-02-25 41.00 42.05 41.00 41.95 0.1M
2022-02-24 41.00 43.10 40.35 41.20 0.5M
2022-02-23 40.25 40.40 40.25 40.30 0.0M
2022-02-22 40.20 40.40 40.20 40.25 0.0M
2022-02-21 40.60 40.60 40.35 40.45 0.0M
2022-02-18 40.45 40.60 40.40 40.60 0.0M
2022-02-17 40.40 40.55 40.40 40.45 0.0M
2022-02-16 40.60 40.60 40.40 40.40 0.0M
2022-02-15 40.60 40.60 40.10 40.45 0.0M
2022-02-14 40.30 40.30 40.10 40.15 0.0M
2022-02-11 40.30 40.55 40.30 40.55 0.0M
2022-02-10 40.55 40.55 40.35 40.45 0.0M
2022-02-09 40.25 40.45 40.20 40.45 0.0M
2022-02-08 39.90 40.30 39.90 40.30 0.0M
2022-02-07 39.90 39.95 39.50 39.70 0.0M
2022-01-26 39.30 39.90 39.15 39.50 0.0M
2022-01-25 39.30 39.30 39.05 39.30 0.1M
2022-01-24 38.90 39.30 38.80 39.30 0.1M
2022-01-21 40.00 40.00 39.30 39.30 0.1M
2022-01-20 39.95 40.30 39.90 40.00 0.0M
2022-01-19 40.10 40.20 39.95 39.95 0.1M
2022-01-18 40.15 40.30 40.15 40.25 0.0M
2022-01-17 40.50 40.50 40.00 40.15 0.0M
2022-01-14 40.30 40.30 39.80 40.30 0.1M
2022-01-13 40.90 40.90 40.40 40.50 0.0M
2022-01-12 40.70 40.85 40.30 40.60 0.1M
2022-01-11 40.60 40.65 40.40 40.55 0.1M
2022-01-10 40.10 40.40 40.10 40.40 0.0M
2022-01-07 40.10 40.10 39.95 39.95 0.0M
2022-01-06 40.30 40.30 39.85 40.00 0.0M
2022-01-05 40.15 40.30 40.05 40.30 0.1M
2022-01-04 40.45 40.75 40.15 40.30 0.1M
2022-01-03 40.15 40.50 40.15 40.40 0.1M