China Times Publishing

8923
🏛️ taiwan →
20.50
Last Update: 2025-10-02
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 20.05 20.05 19.75 19.75 0.0M
2023-12-28 20.20 20.35 20.00 20.00 0.0M
2023-12-27 20.75 20.75 20.30 20.35 0.0M
2023-12-26 21.35 21.35 20.40 20.75 0.0M
2023-12-25 20.35 20.95 19.95 20.95 0.0M
2023-12-22 20.35 20.55 20.20 20.30 0.0M
2023-12-21 20.70 21.20 20.55 21.05 0.0M
2023-12-20 21.40 21.40 21.40 21.40 0.0M
2023-12-19 21.40 21.40 20.30 21.15 0.0M
2023-12-18 21.00 21.55 20.05 20.80 0.0M
2023-12-15 19.65 20.95 19.65 20.95 0.0M
2023-12-14 19.65 20.20 19.60 20.05 0.0M
2023-12-13 19.90 19.90 19.90 19.90 0.0M
2023-12-12 19.45 19.55 19.45 19.45 0.0M
2023-12-11 20.05 20.05 19.50 19.50 0.0M
2023-12-07 19.50 19.50 19.50 19.50 0.0M
2023-12-06 19.40 19.90 19.35 19.90 0.0M
2023-12-05 19.40 19.40 19.40 19.40 0.0M
2023-12-04 19.50 19.65 19.45 19.55 0.0M
2023-12-01 19.35 19.75 19.25 19.75 0.0M
2023-11-30 19.40 19.40 19.40 19.40 0.0M
2023-11-29 19.80 19.80 19.60 19.60 0.0M
2023-11-28 19.70 19.70 19.65 19.70 0.0M
2023-11-27 20.10 20.75 19.85 19.85 0.0M
2023-11-24 21.05 21.05 20.20 20.50 0.0M
2023-11-23 20.40 20.80 20.05 20.80 0.0M
2023-11-22 20.25 21.30 20.10 20.10 0.0M
2023-11-21 19.90 20.00 19.90 20.00 0.0M
2023-11-20 20.80 20.90 19.95 20.55 0.0M
2023-11-17 20.45 20.80 19.35 20.80 0.0M
2023-11-16 20.35 20.60 19.25 19.95 0.0M
2023-11-15 18.70 20.35 18.70 20.35 0.0M
2023-11-14 19.05 19.65 18.35 19.10 0.0M
2023-11-13 19.15 19.15 19.15 19.15 0.0M
2023-11-10 18.90 19.55 18.90 19.55 0.0M
2023-11-09 19.65 19.65 19.05 19.05 0.0M
2023-11-08 19.60 19.60 19.50 19.50 0.0M
2023-11-07 19.40 19.40 19.30 19.30 0.0M
2023-11-06 18.75 18.75 18.75 18.75 0.0M
2023-11-03 18.25 19.65 18.25 18.30 0.0M
2023-11-02 18.10 18.45 18.10 18.40 0.0M
2023-10-30 18.30 19.75 18.30 18.40 0.0M
2023-10-27 18.60 18.60 18.60 18.60 0.0M
2023-10-26 19.70 19.70 18.85 18.85 0.0M
2023-10-25 18.45 20.20 18.45 19.10 0.0M
2023-10-24 18.65 18.65 18.65 18.65 0.0M
2023-10-23 18.20 19.25 18.20 19.15 0.0M
2023-10-20 18.40 18.40 18.40 18.40 0.0M
2023-10-19 18.20 18.75 17.80 18.70 0.0M
2023-10-18 18.85 18.85 18.85 18.85 0.0M
2023-10-17 18.30 18.30 18.30 18.30 0.0M
2023-10-16 18.25 18.25 18.25 18.25 0.0M
2023-10-13 18.40 18.40 18.40 18.40 0.0M
2023-10-11 18.90 18.90 18.75 18.75 0.0M
2023-10-06 18.80 19.25 18.80 19.25 0.0M
2023-10-05 19.10 19.15 19.10 19.15 0.0M
2023-10-03 18.85 18.85 18.85 18.85 0.0M
2023-10-02 18.90 19.00 18.90 19.00 0.0M
2023-09-28 18.75 19.40 18.75 19.40 0.0M
2023-09-27 18.95 18.95 18.95 18.95 0.0M
2023-09-26 18.75 19.45 18.70 19.45 0.0M
2023-09-25 18.70 19.10 18.70 19.10 0.0M
2023-09-22 18.65 19.20 18.65 19.20 0.0M
2023-09-21 18.80 19.70 18.75 18.75 0.0M
2023-09-20 19.05 19.05 19.05 19.05 0.0M
2023-09-18 18.85 18.85 18.85 18.85 0.0M
2023-09-15 18.95 19.40 18.90 18.95 0.0M
2023-09-14 19.20 19.30 19.20 19.30 0.0M
2023-09-11 19.15 19.15 18.60 18.70 0.0M
2023-09-08 18.65 19.10 18.65 19.10 0.0M
2023-09-07 18.55 19.10 18.55 19.10 0.0M
2023-09-06 18.70 19.25 18.50 18.85 0.0M
2023-09-05 18.90 19.10 18.90 18.90 0.0M
2023-09-04 19.65 19.75 19.30 19.30 0.0M
2023-09-01 18.85 19.50 18.85 19.50 0.0M
2023-08-31 19.60 19.70 19.30 19.30 0.0M
2023-08-30 19.10 19.15 19.10 19.10 0.0M
2023-08-29 18.85 19.15 18.85 19.15 0.0M
2023-08-28 19.15 19.15 19.15 19.15 0.0M
2023-08-25 18.70 19.25 18.70 19.25 0.0M
2023-08-24 19.10 20.15 19.05 19.15 0.0M
2023-08-23 19.60 19.60 19.05 19.05 0.0M
2023-08-22 19.95 20.30 19.85 20.30 0.0M
2023-08-21 18.85 19.40 18.85 19.40 0.0M
2023-08-18 19.30 19.70 19.30 19.45 0.0M
2023-08-17 18.60 19.50 18.60 19.35 0.0M
2023-08-16 18.90 19.00 18.90 19.00 0.0M
2023-08-15 20.25 20.55 18.95 19.20 0.0M
2023-08-14 20.25 20.75 18.90 19.25 0.0M
2023-08-11 19.20 19.80 19.20 19.80 0.0M
2023-08-10 19.20 20.05 18.75 19.45 0.0M
2023-08-09 19.35 19.55 19.35 19.50 0.0M
2023-08-08 19.50 19.60 19.50 19.60 0.0M
2023-08-07 19.25 20.20 19.25 19.80 0.0M
2023-08-04 19.60 19.90 19.60 19.90 0.0M
2023-08-02 19.40 19.70 19.20 19.70 0.0M
2023-08-01 19.85 20.30 19.35 19.55 0.0M
2023-07-31 20.05 20.35 19.75 20.35 0.0M
2023-07-28 19.85 20.25 19.75 20.25 0.0M
2023-07-27 20.00 20.10 20.00 20.10 0.0M
2023-07-26 19.95 20.30 19.95 20.30 0.0M
2023-07-25 19.60 20.50 19.60 20.35 0.0M
2023-07-24 19.85 20.00 19.85 20.00 0.0M
2023-07-21 20.85 20.85 20.15 20.15 0.0M
2023-07-20 19.90 20.55 19.90 20.50 0.0M
2023-07-19 20.20 20.70 20.20 20.20 0.0M
2023-07-18 20.30 20.90 20.25 20.45 0.0M
2023-07-17 20.05 20.70 20.05 20.70 0.0M
2023-07-14 20.40 20.85 20.25 20.40 0.0M
2023-07-13 20.65 20.90 20.35 20.40 0.0M
2023-07-12 20.55 21.10 20.55 20.60 0.0M
2023-07-11 20.80 21.25 20.70 20.80 0.0M
2023-07-10 20.40 22.15 20.40 21.30 0.0M
2023-07-07 20.70 21.45 20.70 21.15 0.0M
2023-07-06 20.55 21.25 20.55 21.25 0.0M
2023-07-05 20.50 21.80 20.45 21.10 0.0M
2023-07-04 20.45 20.85 20.45 20.50 0.0M
2023-07-03 20.25 20.90 20.25 20.90 0.0M
2023-06-30 20.25 20.25 20.25 20.25 0.0M
2023-06-29 20.60 20.60 20.40 20.40 0.0M
2023-06-28 20.65 20.65 20.35 20.65 0.0M
2023-06-27 20.35 20.35 20.35 20.35 0.0M
2023-06-26 20.60 20.60 20.60 20.60 0.0M
2023-06-21 20.35 20.70 20.35 20.35 0.0M
2023-06-20 20.35 20.40 20.35 20.40 0.0M
2023-06-19 20.20 20.80 20.20 20.80 0.0M
2023-06-16 20.20 20.50 20.20 20.50 0.0M
2023-06-15 20.65 20.65 20.65 20.65 0.0M
2023-06-14 20.25 20.60 20.25 20.35 0.0M
2023-06-13 20.50 20.50 20.45 20.45 0.0M
2023-06-12 21.15 21.15 20.50 20.55 0.0M
2023-06-09 22.25 22.25 20.80 21.15 0.0M
2023-06-08 22.25 22.30 21.50 21.80 0.0M
2023-06-07 20.70 21.75 20.70 21.75 0.0M
2023-06-06 21.40 21.40 20.85 20.85 0.0M
2023-06-05 20.70 21.20 20.55 21.20 0.0M
2023-06-02 20.85 20.85 20.85 20.85 0.0M
2023-06-01 20.95 20.95 20.70 20.90 0.0M
2023-05-31 21.45 21.45 20.95 20.95 0.0M
2023-05-30 20.65 20.95 20.65 20.95 0.0M
2023-05-29 20.60 20.85 20.60 20.85 0.0M
2023-05-26 20.80 20.80 20.80 20.80 0.0M
2023-05-25 21.20 21.25 20.60 20.85 0.0M
2023-05-24 20.60 21.25 20.45 21.20 0.0M
2023-05-23 21.15 21.15 20.85 20.85 0.0M
2023-05-22 21.00 21.60 20.85 20.85 0.0M
2023-05-19 20.55 21.85 20.55 21.20 0.0M
2023-05-18 21.25 22.05 20.85 21.05 0.0M
2023-05-17 19.95 22.20 19.95 21.25 0.0M
2023-05-16 20.40 20.50 20.40 20.50 0.0M
2023-05-15 20.10 20.10 19.85 19.85 0.0M
2023-05-12 20.80 20.80 20.80 20.80 0.0M
2023-05-11 20.25 20.35 20.25 20.35 0.0M
2023-05-10 20.30 20.30 20.20 20.20 0.0M
2023-05-09 20.80 20.80 20.25 20.35 0.0M
2023-05-08 20.30 20.35 20.30 20.35 0.0M
2023-05-05 20.35 20.35 20.35 20.35 0.0M
2023-05-04 20.40 20.40 20.40 20.40 0.0M
2023-05-03 20.55 20.55 20.40 20.50 0.0M
2023-05-02 20.50 20.90 20.50 20.55 0.0M
2023-04-28 20.95 21.10 20.50 20.50 0.0M
2023-04-27 21.00 21.00 20.40 20.95 0.0M
2023-04-26 20.35 21.20 20.35 20.50 0.0M
2023-04-25 20.80 20.80 20.35 20.35 0.0M
2023-04-24 21.10 21.10 20.75 20.75 0.0M
2023-04-21 21.45 21.45 21.05 21.10 0.0M
2023-04-20 21.35 21.75 21.00 21.10 0.0M
2023-04-19 20.75 21.85 20.70 21.00 0.0M
2023-04-18 20.95 22.20 20.65 20.70 0.0M
2023-04-17 21.05 21.20 20.55 20.65 0.0M
2023-04-14 21.15 21.15 20.65 20.75 0.0M
2023-04-13 21.10 21.55 20.50 20.90 0.0M
2023-04-12 21.80 21.80 21.00 21.05 0.0M
2023-04-11 21.55 21.75 21.20 21.45 0.0M
2023-04-10 22.30 22.55 21.45 21.45 0.0M
2023-04-07 23.95 23.95 21.95 21.95 0.0M
2023-04-06 22.45 24.30 21.30 23.95 0.0M
2023-03-31 22.30 22.65 22.10 22.35 0.0M
2023-03-30 21.60 22.75 21.60 21.90 0.0M
2023-03-29 21.60 21.65 21.00 21.50 0.0M
2023-03-28 21.00 22.50 21.00 21.00 0.0M
2023-03-27 20.85 21.05 20.85 21.00 0.0M
2023-03-24 20.85 21.10 20.85 20.85 0.0M
2023-03-23 20.55 20.85 20.30 20.85 0.0M
2023-03-22 20.40 20.65 20.40 20.55 0.0M
2023-03-21 20.30 21.00 20.30 20.35 0.0M
2023-03-20 20.60 21.30 20.60 20.60 0.0M
2023-03-17 21.40 21.40 20.90 20.90 0.0M
2023-03-16 20.75 21.40 20.30 21.40 0.0M
2023-03-15 20.35 21.40 20.35 20.75 0.0M
2023-03-14 21.25 21.25 20.20 20.55 0.0M
2023-03-13 20.70 22.00 20.70 21.25 0.0M
2023-03-10 21.30 21.30 20.75 21.05 0.0M
2023-03-09 21.00 21.35 21.00 21.30 0.0M
2023-03-08 21.40 21.40 20.90 21.00 0.0M
2023-03-07 21.40 21.60 21.40 21.60 0.0M
2023-03-06 21.45 21.45 21.45 21.45 0.0M
2023-03-03 21.25 21.55 21.25 21.55 0.0M
2023-03-02 21.20 21.35 21.15 21.25 0.0M
2023-03-01 21.00 21.20 20.75 21.20 0.0M
2023-02-24 21.75 21.75 21.00 21.45 0.0M
2023-02-23 21.15 21.45 21.15 21.40 0.0M
2023-02-22 20.30 21.45 20.30 21.20 0.0M
2023-02-21 20.85 20.85 20.65 20.65 0.0M
2023-02-20 21.05 21.05 20.40 20.90 0.0M
2023-02-17 21.90 21.90 21.35 21.80 0.0M
2023-02-16 21.90 21.90 21.90 21.90 0.0M
2023-02-15 21.55 21.80 21.30 21.65 0.0M
2023-02-14 20.45 21.25 20.35 21.10 0.0M
2023-02-13 21.20 21.20 20.55 20.65 0.0M
2023-02-10 21.25 21.25 20.60 21.20 0.0M
2023-02-09 21.40 21.40 21.25 21.25 0.0M
2023-02-08 21.50 21.50 21.10 21.40 0.0M
2023-02-07 21.55 21.55 21.55 21.55 0.0M
2023-02-06 21.50 21.50 20.95 21.40 0.0M
2023-02-03 21.45 21.55 20.95 21.55 0.0M
2023-02-02 22.20 22.20 21.20 21.45 0.0M
2023-02-01 21.10 21.95 20.25 21.20 0.0M
2023-01-31 22.00 22.00 20.85 20.85 0.0M
2023-01-30 22.80 22.80 20.75 22.15 0.0M
2023-01-17 23.20 23.20 22.10 22.80 0.0M
2023-01-16 22.30 23.85 22.30 23.25 0.0M
2023-01-13 21.40 22.45 20.85 22.45 0.0M
2023-01-12 21.40 21.95 21.35 21.95 0.0M
2023-01-11 19.50 21.40 19.40 21.40 0.0M
2023-01-10 20.15 20.20 20.15 20.20 0.0M
2023-01-09 20.25 20.85 20.25 20.85 0.0M
2023-01-06 20.25 20.65 20.25 20.50 0.0M
2023-01-05 20.85 20.85 20.55 20.80 0.0M
2023-01-04 20.90 21.60 20.10 21.60 0.0M
2023-01-03 21.65 21.65 21.40 21.65 0.0M