China Times Publishing

8923
🏛️ taiwan →
22.55
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 21.00 21.70 21.00 21.00 0.0M
2022-12-29 19.90 20.75 19.80 20.75 0.0M
2022-12-28 21.15 21.15 20.55 20.60 0.0M
2022-12-27 21.90 21.90 21.90 21.90 0.0M
2022-12-26 21.90 21.90 21.80 21.90 0.0M
2022-12-23 20.75 21.30 20.75 21.30 0.0M
2022-12-22 20.40 21.40 20.40 21.40 0.0M
2022-12-21 20.15 21.20 19.55 19.85 0.0M
2022-12-20 20.05 20.85 20.05 20.85 0.0M
2022-12-19 22.30 22.30 20.85 20.90 0.0M
2022-12-16 21.55 21.65 20.85 21.65 0.0M
2022-12-15 21.65 22.30 21.65 22.30 0.0M
2022-12-14 19.45 21.65 19.25 21.65 0.0M
2022-12-12 22.35 22.35 21.20 21.20 0.0M
2022-12-08 21.70 21.70 21.70 21.70 0.0M
2022-12-06 22.55 22.55 22.25 22.25 0.0M
2022-12-05 22.60 22.60 21.90 21.90 0.0M
2022-12-02 22.10 22.10 21.35 21.90 0.0M
2022-12-01 21.20 22.45 21.20 21.45 0.0M
2022-11-30 21.15 21.60 20.95 21.00 0.0M
2022-11-29 23.30 23.30 20.95 20.95 0.0M
2022-11-28 23.15 23.15 21.85 22.50 0.0M
2022-11-25 24.05 24.05 21.60 22.95 0.0M
2022-11-24 22.20 22.40 21.90 21.90 0.0M
2022-11-23 19.90 21.85 19.90 21.45 0.0M
2022-11-22 19.80 20.10 19.80 19.95 0.0M
2022-11-21 19.05 19.80 18.50 19.80 0.0M
2022-11-18 18.90 19.85 18.90 19.85 0.0M
2022-11-17 18.35 18.35 18.35 18.35 0.0M
2022-11-16 18.40 18.40 18.35 18.35 0.0M
2022-11-15 18.90 18.90 18.90 18.90 0.0M
2022-11-14 18.00 18.35 18.00 18.35 0.0M
2022-11-03 18.00 18.00 18.00 18.00 0.0M
2022-11-02 18.50 18.55 18.00 18.00 0.0M
2022-10-20 18.00 19.50 18.00 19.50 0.0M
2022-10-17 18.40 18.40 18.40 18.40 0.0M
2022-10-13 18.00 18.00 18.00 18.00 0.0M
2022-10-12 17.50 17.50 17.50 17.50 0.0M
2022-10-05 16.95 17.50 16.95 17.50 0.0M
2022-10-03 17.60 18.60 17.60 17.70 0.0M
2022-09-30 17.30 18.30 17.30 17.60 0.0M
2022-09-26 18.40 18.40 18.40 18.40 0.0M
2022-09-23 19.30 19.30 18.40 18.40 0.0M
2022-09-22 18.95 18.95 18.75 18.75 0.0M
2022-09-21 18.40 18.40 18.40 18.40 0.0M
2022-09-16 18.75 19.25 18.40 18.40 0.0M
2022-09-15 18.60 18.65 18.25 18.25 0.0M
2022-09-14 19.20 19.20 19.20 19.20 0.0M
2022-09-13 19.75 19.75 18.65 18.65 0.0M
2022-09-12 19.00 19.55 19.00 19.55 0.0M
2022-09-08 18.10 19.35 18.10 18.50 0.0M
2022-09-06 19.45 19.45 19.40 19.40 0.0M
2022-09-05 19.00 19.00 19.00 19.00 0.0M
2022-09-02 19.20 19.20 19.20 19.20 0.0M
2022-09-01 19.35 19.35 19.35 19.35 0.0M
2022-08-31 18.95 19.00 18.95 19.00 0.0M
2022-08-30 19.30 19.30 19.30 19.30 0.0M
2022-08-26 19.25 19.25 19.25 19.25 0.0M
2022-08-25 19.00 19.40 19.00 19.30 0.0M
2022-08-24 19.60 19.60 19.60 19.60 0.0M
2022-08-23 19.00 19.00 19.00 19.00 0.0M
2022-08-22 19.65 19.90 18.60 19.60 0.0M
2022-08-17 19.40 19.40 19.40 19.40 0.0M
2022-08-16 19.00 19.00 19.00 19.00 0.0M
2022-08-12 18.95 19.30 18.95 19.30 0.0M
2022-08-11 19.15 19.15 19.15 19.15 0.0M
2022-08-10 20.15 20.15 18.50 19.40 0.0M
2022-08-08 20.00 20.00 20.00 20.00 0.0M
2022-08-05 19.45 19.45 19.45 19.45 0.0M
2022-08-04 20.50 20.50 19.50 20.10 0.0M
2022-08-03 20.35 20.35 20.35 20.35 0.0M
2022-08-02 19.85 19.85 19.85 19.85 0.0M
2022-08-01 19.90 19.90 19.90 19.90 0.0M
2022-07-29 20.10 20.10 19.55 19.55 0.0M
2022-07-28 20.45 20.45 20.45 20.45 0.0M
2022-07-27 19.85 19.90 19.85 19.90 0.0M
2022-07-26 20.00 20.10 20.00 20.10 0.0M
2022-07-25 20.60 20.60 20.60 20.60 0.0M
2022-07-22 20.00 20.00 20.00 20.00 0.0M
2022-07-21 20.40 20.80 20.10 20.60 0.0M
2022-07-20 19.80 19.80 19.80 19.80 0.0M
2022-07-18 20.00 20.00 20.00 20.00 0.0M
2022-07-15 20.75 20.75 20.75 20.75 0.0M
2022-07-14 20.45 20.45 20.45 20.45 0.0M
2022-07-13 20.60 20.60 20.60 20.60 0.0M
2022-07-12 20.00 20.00 20.00 20.00 0.0M
2022-07-11 20.60 21.20 20.60 20.85 0.0M
2022-07-06 20.75 21.35 19.75 20.85 0.0M
2022-07-05 21.05 21.05 21.05 21.05 0.0M
2022-07-04 20.35 20.90 20.35 20.90 0.0M
2022-07-01 20.60 20.60 20.25 20.45 0.0M
2022-06-30 20.20 20.20 20.00 20.00 0.0M
2022-06-28 20.50 21.00 20.30 21.00 0.0M
2022-06-27 21.55 21.55 21.55 21.55 0.0M
2022-06-24 20.60 21.25 20.60 21.25 0.0M
2022-06-23 20.40 20.40 20.40 20.40 0.0M
2022-06-22 21.25 21.75 21.25 21.75 0.0M
2022-06-21 20.80 21.30 20.80 21.30 0.0M
2022-06-20 20.35 20.90 19.80 20.80 0.0M
2022-06-17 20.30 21.00 20.30 21.00 0.0M
2022-06-15 21.50 21.50 21.50 21.50 0.0M
2022-06-14 21.15 21.15 21.15 21.15 0.0M
2022-06-13 20.60 21.25 20.60 21.25 0.0M
2022-06-10 20.70 20.70 20.70 20.70 0.0M
2022-06-09 20.60 20.60 20.60 20.60 0.0M
2022-06-08 20.80 21.15 20.50 20.50 0.0M
2022-06-07 21.05 21.30 20.90 21.30 0.0M
2022-06-06 22.15 22.15 20.90 20.90 0.0M
2022-06-02 21.00 21.90 20.70 21.90 0.0M
2022-05-31 21.55 21.55 21.55 21.55 0.0M
2022-05-30 21.75 21.75 21.50 21.50 0.0M
2022-05-27 22.10 22.10 20.80 21.45 0.0M
2022-05-26 21.00 22.30 20.80 21.60 0.0M
2022-05-25 21.25 21.60 20.35 21.30 0.0M
2022-05-24 20.70 21.30 20.60 21.00 0.0M
2022-05-23 20.90 20.90 20.30 20.70 0.0M
2022-05-20 21.50 21.50 20.25 20.30 0.0M
2022-05-19 20.35 21.80 20.35 21.80 0.0M
2022-05-18 20.00 20.20 19.50 20.20 0.0M
2022-05-17 20.30 20.30 20.30 20.30 0.0M
2022-05-16 21.85 21.85 20.95 20.95 0.0M
2022-05-13 20.55 21.55 20.55 21.55 0.0M
2022-05-12 20.20 20.35 19.55 20.35 0.0M
2022-05-11 20.60 21.45 20.15 21.45 0.0M
2022-05-10 19.95 19.95 19.95 19.95 0.0M
2022-05-06 21.50 21.50 20.10 20.30 0.0M
2022-05-04 20.80 21.40 20.80 21.40 0.0M
2022-04-29 21.45 21.45 21.45 21.45 0.0M
2022-04-28 21.65 21.65 21.65 21.65 0.0M
2022-04-27 21.70 21.70 21.25 21.25 0.0M
2022-04-26 21.45 21.45 21.45 21.45 0.0M
2022-04-25 21.15 21.55 21.15 21.55 0.0M
2022-04-22 21.65 21.65 20.75 21.55 0.0M
2022-04-21 21.90 22.60 21.20 21.60 0.0M
2022-04-20 21.05 22.25 20.90 21.95 0.0M
2022-04-19 21.40 22.65 21.40 21.45 0.0M
2022-04-18 20.80 21.45 20.10 21.45 0.0M
2022-04-15 20.85 20.85 20.60 20.60 0.0M
2022-04-14 20.55 20.55 20.55 20.55 0.0M
2022-04-13 20.60 20.95 20.60 20.95 0.0M
2022-04-12 20.40 20.85 20.40 20.85 0.0M
2022-04-11 20.60 20.60 20.60 20.60 0.0M
2022-04-08 20.25 20.25 20.25 20.25 0.0M
2022-04-07 20.65 20.65 19.40 20.40 0.0M
2022-04-06 21.25 21.25 20.20 20.20 0.0M
2022-04-01 20.75 21.45 20.75 21.20 0.0M
2022-03-31 21.00 21.60 20.60 20.85 0.0M
2022-03-30 21.85 21.85 21.85 21.85 0.0M
2022-03-29 20.75 21.50 20.75 21.25 0.0M
2022-03-28 20.90 20.90 20.90 20.90 0.0M
2022-03-25 20.75 20.75 20.50 20.65 0.0M
2022-03-24 20.95 21.15 20.15 20.15 0.0M
2022-03-23 20.45 21.60 20.05 20.95 0.0M
2022-03-22 20.85 20.85 20.05 20.60 0.0M
2022-03-21 19.90 21.00 19.65 20.25 0.0M
2022-03-18 21.40 21.40 19.30 20.55 0.0M
2022-03-17 19.80 21.45 19.80 20.95 0.0M
2022-03-16 18.05 19.95 18.05 19.95 0.0M
2022-03-15 19.65 19.65 18.20 18.60 0.0M
2022-03-14 18.95 18.95 18.45 18.45 0.0M
2022-03-11 18.95 18.95 18.95 18.95 0.0M
2022-03-10 18.80 19.00 18.80 19.00 0.0M
2022-03-09 19.75 19.75 19.50 19.50 0.0M
2022-03-08 19.10 19.55 19.00 19.50 0.0M
2022-03-07 19.40 19.40 19.40 19.40 0.0M
2022-03-04 18.90 18.90 18.90 18.90 0.0M
2022-03-03 19.55 19.55 19.55 19.55 0.0M
2022-03-02 19.70 19.70 19.10 19.10 0.0M
2022-03-01 19.70 19.70 19.10 19.70 0.0M
2022-02-25 19.75 19.75 19.70 19.75 0.0M
2022-02-24 19.40 19.80 19.40 19.80 0.0M
2022-02-23 19.10 19.55 19.10 19.55 0.0M
2022-02-22 19.80 19.80 18.75 19.15 0.0M
2022-02-21 18.85 19.60 18.85 19.25 0.0M
2022-02-18 18.55 19.05 18.55 19.05 0.0M
2022-02-17 19.00 19.60 18.50 19.25 0.0M
2022-02-16 18.65 19.05 18.65 19.05 0.0M
2022-02-15 19.15 19.70 18.30 19.70 0.0M
2022-02-14 17.70 19.15 17.70 19.15 0.0M
2022-02-11 18.00 18.00 18.00 18.00 0.0M
2022-02-10 18.60 19.20 17.90 18.05 0.0M
2022-02-08 19.00 19.00 18.35 18.35 0.0M
2022-02-07 19.10 20.20 19.00 19.00 0.0M
2022-01-26 18.25 19.50 18.00 18.85 0.0M
2022-01-25 18.15 18.80 17.50 18.00 0.0M
2022-01-24 17.90 18.35 16.85 18.35 0.0M
2022-01-21 17.35 17.90 17.35 17.90 0.0M
2022-01-20 17.10 17.10 17.10 17.10 0.0M
2022-01-17 16.60 16.60 16.55 16.55 0.0M
2022-01-11 17.15 17.50 17.10 17.10 0.0M
2022-01-10 17.05 17.15 17.05 17.15 0.0M
2022-01-07 17.00 17.00 16.80 17.00 0.0M
2022-01-04 17.15 17.15 17.15 17.15 0.0M
2022-01-03 17.50 17.50 17.15 17.15 0.0M