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
2023-12-29 56.30 56.40 56.10 56.40 0.0M
2023-12-28 55.60 56.30 55.50 56.30 0.1M
2023-12-27 55.60 55.90 55.10 55.70 0.1M
2023-12-26 56.50 56.50 55.60 55.90 0.0M
2023-12-25 55.60 56.30 55.40 55.70 0.1M
2023-12-22 55.60 55.70 55.50 55.60 0.0M
2023-12-21 55.50 56.00 55.50 55.50 0.0M
2023-12-20 55.40 55.90 55.30 55.90 0.1M
2023-12-19 56.00 56.00 55.10 55.50 0.1M
2023-12-18 56.70 56.70 56.20 56.30 0.0M
2023-12-15 56.20 56.80 56.10 56.70 0.1M
2023-12-14 55.60 56.50 55.50 56.20 0.1M
2023-12-13 56.00 56.30 55.20 55.60 0.1M
2023-12-12 57.00 57.00 56.10 56.20 0.1M
2023-12-11 57.30 57.40 56.80 57.00 0.0M
2023-12-08 57.20 57.50 56.60 57.30 0.1M
2023-12-07 57.20 57.20 56.30 56.90 0.0M
2023-12-06 56.90 57.50 56.70 56.90 0.1M
2023-12-05 55.80 57.10 55.80 56.90 0.1M
2023-12-04 55.80 56.30 55.80 55.90 0.1M
2023-12-01 56.00 56.00 55.70 55.80 0.0M
2023-11-30 55.70 55.80 55.50 55.60 0.1M
2023-11-29 56.50 56.80 55.70 55.70 0.1M
2023-11-28 55.10 56.40 55.10 56.30 0.2M
2023-11-27 54.60 55.00 54.40 54.80 0.0M
2023-11-24 54.20 54.70 54.00 54.40 0.0M
2023-11-23 54.40 54.40 54.00 54.40 0.0M
2023-11-22 54.50 54.80 54.30 54.40 0.0M
2023-11-21 54.30 54.50 54.00 54.00 0.1M
2023-11-20 54.10 54.30 54.00 54.20 0.0M
2023-11-17 54.00 54.30 54.00 54.30 0.0M
2023-11-16 54.30 54.30 54.00 54.00 0.0M
2023-11-15 53.40 54.30 53.30 54.00 0.1M
2023-11-14 53.90 53.90 53.40 53.40 0.1M
2023-11-13 54.40 54.40 53.80 53.90 0.0M
2023-11-10 53.90 54.60 53.80 54.00 0.1M
2023-11-09 53.90 54.90 53.90 54.00 0.1M
2023-11-08 53.90 54.10 53.60 53.90 0.1M
2023-11-07 53.00 53.70 52.70 53.30 0.1M
2023-11-06 51.90 52.80 51.90 52.60 0.1M
2023-11-03 51.90 52.20 51.60 51.70 0.0M
2023-11-02 52.00 52.40 51.70 51.90 0.0M
2023-11-01 51.30 51.90 51.30 51.50 0.0M
2023-10-31 51.70 51.80 51.20 51.50 0.1M
2023-10-30 51.40 51.80 51.40 51.70 0.1M
2023-10-27 52.20 52.20 51.90 52.00 0.0M
2023-10-26 52.30 52.30 52.20 52.20 0.0M
2023-10-25 52.10 52.30 52.10 52.30 0.0M
2023-10-24 52.40 52.40 51.60 52.00 0.0M
2023-10-23 51.50 52.10 51.50 52.10 0.1M
2023-10-20 51.00 51.70 50.90 51.60 0.1M
2023-10-19 51.10 51.40 51.00 51.10 0.0M
2023-10-18 51.30 51.40 51.00 51.40 0.1M
2023-10-17 51.90 51.90 51.40 51.50 0.1M
2023-10-16 52.00 52.10 51.70 51.90 0.0M
2023-10-13 52.70 52.80 51.70 52.10 0.1M
2023-10-12 52.10 52.50 52.10 52.40 0.1M
2023-10-11 52.80 55.40 52.10 52.30 0.1M
2023-10-06 52.30 52.50 52.10 52.30 0.1M
2023-10-05 52.00 52.40 52.00 52.30 0.1M
2023-10-04 52.30 52.30 51.50 51.90 0.2M
2023-10-03 53.00 53.50 52.60 52.80 0.1M
2023-10-02 53.20 53.50 52.80 53.00 0.1M
2023-09-28 53.00 53.30 52.80 53.20 0.1M
2023-09-27 52.50 53.10 52.50 53.10 0.1M
2023-09-26 53.90 53.90 52.90 52.90 0.1M
2023-09-25 53.60 54.00 53.60 53.90 0.0M
2023-09-22 53.10 53.60 53.10 53.30 0.1M
2023-09-21 53.60 54.20 53.50 53.60 0.1M
2023-09-20 53.80 54.40 53.80 53.90 0.1M
2023-09-19 53.90 54.20 53.60 54.20 0.0M
2023-09-18 53.80 54.50 53.50 54.10 0.1M
2023-09-15 54.50 54.60 53.70 53.90 0.1M
2023-09-14 53.50 54.50 53.50 54.50 0.1M
2023-09-13 53.00 53.70 52.90 53.60 0.1M
2023-09-12 53.50 53.50 52.80 53.20 0.1M
2023-09-11 53.10 53.30 52.40 52.90 0.1M
2023-09-08 52.80 53.40 52.50 53.10 0.1M
2023-09-07 53.10 53.60 52.80 53.00 0.1M
2023-09-06 53.40 53.60 53.00 53.20 0.1M
2023-09-05 53.80 54.50 53.50 53.60 0.1M
2023-09-04 52.60 53.50 52.50 53.30 0.1M
2023-09-01 52.50 53.00 52.40 52.80 0.1M
2023-08-31 51.60 52.70 51.60 52.60 0.1M
2023-08-30 52.20 52.40 51.50 51.70 0.2M
2023-08-29 52.00 52.70 52.00 52.30 0.1M
2023-08-28 52.40 52.90 52.20 52.20 0.1M
2023-08-25 51.90 52.90 51.90 52.50 0.1M
2023-08-24 52.20 52.80 52.20 52.30 0.1M
2023-08-23 51.20 52.40 51.00 52.20 0.1M
2023-08-22 52.50 52.60 51.60 51.70 0.2M
2023-08-21 52.50 52.80 52.20 52.50 0.1M
2023-08-18 53.40 53.40 52.60 52.80 0.1M
2023-08-17 52.10 53.40 52.10 53.40 0.1M
2023-08-16 53.50 54.30 52.30 52.60 0.4M
2023-08-15 55.10 56.00 54.00 54.10 0.3M
2023-08-14 56.90 56.90 54.90 55.10 0.3M
2023-08-11 57.00 57.60 56.40 57.20 0.1M
2023-08-10 57.40 57.70 56.60 57.00 0.2M
2023-08-09 58.40 58.50 57.70 57.70 0.2M
2023-08-08 59.40 59.40 58.00 58.70 0.2M
2023-08-07 58.60 60.10 57.50 59.80 0.3M
2023-08-04 58.50 60.10 57.80 58.50 0.5M
2023-08-02 60.30 61.30 60.10 60.40 0.5M
2023-08-01 58.20 60.80 58.20 60.30 0.4M
2023-07-31 57.60 59.00 57.50 58.10 0.4M
2023-07-28 57.90 57.90 57.10 57.50 0.2M
2023-07-27 56.30 57.80 56.30 57.80 0.3M
2023-07-26 55.70 56.90 55.60 56.40 0.2M
2023-07-25 55.50 56.70 55.40 55.80 0.3M
2023-07-24 56.00 56.00 55.10 55.60 0.2M
2023-07-21 56.80 56.90 56.00 56.40 0.1M
2023-07-20 58.30 58.30 56.50 56.90 0.3M
2023-07-19 59.00 60.00 57.70 58.30 0.4M
2023-07-18 62.00 62.50 61.00 62.00 0.6M
2023-07-17 62.50 62.50 61.60 62.00 0.4M
2023-07-14 63.80 63.90 62.50 62.60 0.4M
2023-07-13 64.40 64.50 62.20 63.60 0.7M
2023-07-12 64.00 64.80 63.00 63.70 0.8M
2023-07-11 63.10 63.80 61.10 62.60 0.8M
2023-07-10 59.80 64.00 59.40 62.30 1.6M
2023-07-07 58.60 58.60 56.70 58.50 0.4M
2023-07-06 58.50 58.80 58.00 58.20 0.4M
2023-07-05 58.70 60.00 58.00 59.00 0.9M
2023-07-04 56.50 58.30 55.90 57.80 0.4M
2023-07-03 55.50 56.40 55.10 56.40 0.3M
2023-06-30 55.00 55.10 54.90 55.00 0.0M
2023-06-29 55.00 55.30 54.50 55.00 0.1M
2023-06-28 54.50 55.00 54.40 54.80 0.1M
2023-06-27 55.10 55.40 54.50 54.50 0.2M
2023-06-26 55.00 55.30 54.40 55.30 0.2M
2023-06-21 54.80 54.80 54.30 54.80 0.1M
2023-06-20 54.70 54.70 54.30 54.50 0.1M
2023-06-19 54.50 54.90 54.40 54.60 0.1M
2023-06-16 55.00 55.30 54.50 54.80 0.1M
2023-06-15 54.80 55.00 54.60 55.00 0.1M
2023-06-14 54.90 55.00 54.20 54.80 0.1M
2023-06-13 54.30 54.70 53.80 54.60 0.2M
2023-06-12 55.40 55.50 53.80 54.30 0.2M
2023-06-09 54.90 56.50 54.80 55.20 0.5M
2023-06-08 54.20 54.80 54.00 54.20 0.3M
2023-06-07 53.20 53.80 53.20 53.50 0.1M
2023-06-06 53.70 53.70 53.10 53.20 0.1M
2023-06-05 54.30 54.30 53.50 53.70 0.2M
2023-06-02 54.70 54.70 53.80 54.40 0.2M
2023-06-01 53.30 54.50 53.30 54.50 0.2M
2023-05-31 52.90 53.50 52.70 53.30 0.1M
2023-05-30 53.20 53.20 52.60 52.90 0.1M
2023-05-29 52.80 53.60 52.60 53.20 0.1M
2023-05-26 53.20 53.20 52.50 52.80 0.1M
2023-05-25 53.30 53.40 53.10 53.20 0.1M
2023-05-24 53.90 53.90 52.90 53.60 0.1M
2023-05-23 53.40 53.70 53.00 53.20 0.1M
2023-05-22 52.70 53.40 52.70 53.10 0.1M
2023-05-19 53.40 53.60 52.50 52.70 0.1M
2023-05-18 53.40 53.60 52.80 53.50 0.1M
2023-05-17 52.70 53.80 52.70 53.40 0.2M
2023-05-16 51.80 53.20 51.60 52.70 0.1M
2023-05-15 52.30 52.30 51.50 52.10 0.2M
2023-05-12 52.30 52.30 51.70 52.30 0.1M
2023-05-11 52.80 53.10 52.00 52.20 0.1M
2023-05-10 53.50 53.50 52.80 53.20 0.1M
2023-05-09 54.20 54.20 53.50 53.80 0.1M
2023-05-08 54.00 54.50 53.50 54.20 0.2M
2023-05-05 55.30 55.30 54.00 54.30 0.1M
2023-05-04 54.10 55.20 53.80 54.40 0.2M
2023-05-03 54.40 54.40 53.80 53.90 0.1M
2023-05-02 53.50 55.00 53.40 54.60 0.2M
2023-04-28 53.60 53.60 53.10 53.30 0.1M
2023-04-27 53.40 53.50 53.00 53.10 0.1M
2023-04-26 52.50 53.00 52.10 53.00 0.1M
2023-04-25 53.20 54.40 52.90 53.10 0.3M
2023-04-24 52.60 53.70 52.50 53.20 0.2M
2023-04-21 53.60 53.90 52.00 52.50 0.3M
2023-04-20 55.50 55.50 53.30 53.40 0.5M
2023-04-19 55.20 55.90 54.70 54.90 0.4M
2023-04-18 55.30 56.00 54.70 55.00 0.4M
2023-04-17 55.40 56.00 54.90 55.30 0.8M
2023-04-14 54.50 55.50 53.50 54.60 0.6M
2023-04-13 55.00 57.60 53.60 54.50 2.4M
2023-04-12 50.60 54.90 50.60 54.50 1.2M
2023-04-11 49.90 50.90 49.45 50.40 0.3M
2023-04-10 49.15 49.65 49.15 49.35 0.2M
2023-04-07 49.70 49.90 49.15 49.30 0.1M
2023-04-06 49.35 49.80 49.00 49.60 0.2M
2023-03-31 48.75 49.10 48.75 48.90 0.1M
2023-03-30 48.55 49.10 48.50 48.95 0.1M
2023-03-29 49.05 49.10 48.55 48.55 0.1M
2023-03-28 49.15 49.55 48.60 49.20 0.1M
2023-03-27 48.75 49.40 48.40 49.15 0.2M
2023-03-24 49.00 49.05 48.40 48.50 0.3M
2023-03-23 49.00 49.15 48.70 48.85 0.2M
2023-03-22 50.50 50.50 48.75 48.85 0.7M
2023-03-21 49.45 50.50 49.45 50.30 0.6M
2023-03-20 49.00 50.50 48.35 49.70 0.5M
2023-03-17 47.70 48.25 47.70 48.10 0.1M
2023-03-16 48.85 48.85 47.55 47.70 0.2M
2023-03-15 49.00 49.20 48.75 48.95 0.1M
2023-03-14 47.70 48.80 47.55 48.75 0.2M
2023-03-13 48.00 48.25 47.30 47.85 0.2M
2023-03-10 49.20 49.20 47.80 48.00 0.5M
2023-03-09 50.50 50.50 49.25 49.25 0.4M
2023-03-08 49.25 50.90 49.20 50.30 0.5M
2023-03-07 49.50 49.80 49.20 49.35 0.3M
2023-03-06 49.75 50.20 48.95 49.00 0.4M
2023-03-03 49.45 49.50 48.85 49.05 0.4M
2023-03-02 47.20 49.10 47.20 48.80 0.6M
2023-03-01 47.25 47.55 46.70 47.05 0.3M
2023-02-24 47.25 47.40 46.80 47.10 0.3M
2023-02-23 47.20 48.35 47.20 47.20 0.9M
2023-02-22 46.70 47.40 46.30 46.70 1.1M
2023-02-21 47.05 47.05 46.05 46.05 0.8M
2023-02-20 44.50 46.80 44.50 46.45 1.4M
2023-02-17 43.65 44.10 43.65 44.00 0.3M
2023-02-16 43.55 43.80 43.55 43.70 0.1M
2023-02-15 43.50 43.70 43.50 43.60 0.2M
2023-02-14 43.45 43.70 43.45 43.60 0.1M
2023-02-13 43.60 43.60 43.45 43.50 0.1M
2023-02-10 43.65 43.80 43.55 43.60 0.1M
2023-02-09 43.65 43.80 43.65 43.70 0.1M
2023-02-08 43.75 43.80 43.60 43.75 0.1M
2023-02-07 43.80 43.85 43.55 43.75 0.1M
2023-02-06 43.95 44.05 43.85 43.90 0.1M
2023-02-03 44.00 44.05 43.95 44.00 0.1M
2023-02-02 44.00 44.10 43.90 44.00 0.1M
2023-02-01 43.65 44.10 43.65 44.05 0.2M
2023-01-31 43.55 43.75 43.55 43.60 0.1M
2023-01-30 43.50 43.80 43.50 43.65 0.2M
2023-01-17 43.30 43.65 43.30 43.50 0.1M
2023-01-16 43.30 43.55 43.30 43.40 0.1M
2023-01-13 43.30 43.45 43.20 43.35 0.1M
2023-01-12 43.45 43.65 43.30 43.40 0.1M
2023-01-11 43.65 43.75 43.60 43.60 0.1M
2023-01-10 43.50 43.80 43.50 43.70 0.1M
2023-01-09 43.10 43.65 43.10 43.50 0.2M
2023-01-06 43.00 43.10 42.95 43.05 0.1M
2023-01-05 42.95 43.05 42.95 43.00 0.1M
2023-01-04 42.75 42.95 42.75 42.85 0.0M
2023-01-03 42.80 43.05 42.60 42.85 0.1M