Chip Hope

8084
🏛️ taiwan →
41.80
Last Update: 2025-09-26
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 60.20 60.20 58.90 59.80 0.0M
2021-12-29 60.50 60.50 59.00 59.40 0.0M
2021-12-28 60.90 60.90 59.70 60.50 0.0M
2021-12-27 61.10 61.10 59.90 60.50 0.0M
2021-12-24 60.70 60.80 60.10 60.60 0.0M
2021-12-23 60.90 60.90 60.00 60.20 0.0M
2021-12-22 61.00 61.30 59.80 60.10 0.0M
2021-12-21 60.60 60.60 59.30 60.50 0.0M
2021-12-20 60.20 60.20 58.80 60.10 0.0M
2021-12-17 61.00 61.00 59.00 60.20 0.0M
2021-12-16 61.00 61.00 59.70 60.60 0.0M
2021-12-15 62.70 62.70 60.00 61.00 0.0M
2021-12-14 63.50 63.50 61.00 61.30 0.0M
2021-12-13 64.50 64.50 62.80 62.80 0.0M
2021-12-10 64.60 64.60 63.30 63.90 0.0M
2021-12-09 64.80 64.80 63.30 64.10 0.0M
2021-12-08 63.70 64.90 63.70 64.20 0.0M
2021-12-07 65.80 65.80 63.50 64.00 0.0M
2021-12-06 65.70 65.70 63.50 65.00 0.0M
2021-12-03 66.00 66.00 64.00 65.70 0.0M
2021-12-02 63.30 66.90 62.00 64.20 0.0M
2021-12-01 60.80 62.00 59.60 61.80 0.0M
2021-11-30 60.00 60.00 56.80 59.90 0.0M
2021-11-29 60.00 60.00 58.00 58.60 0.0M
2021-11-26 61.50 61.50 59.20 60.00 0.0M
2021-11-25 63.80 63.80 60.90 61.50 0.0M
2021-11-24 63.20 63.20 60.50 62.50 0.0M
2021-11-23 63.30 63.60 62.80 62.80 0.0M
2021-11-22 64.10 64.10 63.00 63.30 0.0M
2021-11-19 64.70 64.70 62.70 63.70 0.0M
2021-11-18 65.60 65.60 63.00 63.60 0.0M
2021-11-17 63.50 65.00 63.50 64.80 0.0M
2021-11-16 66.10 66.30 64.50 64.50 0.0M
2021-11-15 68.80 68.80 66.50 66.60 0.0M
2021-11-12 67.40 69.50 65.90 67.60 0.0M
2021-11-11 66.90 67.20 64.00 67.20 0.0M
2021-11-10 68.80 68.80 67.00 67.00 0.0M
2021-11-09 69.00 69.00 68.00 68.50 0.0M
2021-11-08 69.00 69.30 68.60 68.60 0.0M
2021-11-05 68.80 68.90 68.20 68.70 0.0M
2021-11-04 70.20 70.20 68.00 68.80 0.0M
2021-11-03 70.10 70.10 69.00 69.10 0.0M
2021-11-02 69.70 70.00 68.00 69.90 0.0M
2021-11-01 71.00 71.00 69.10 69.10 0.0M
2021-10-29 70.20 70.20 67.80 70.00 0.0M
2021-10-28 64.40 70.30 64.20 69.10 0.0M
2021-10-27 64.00 64.20 60.80 64.20 0.0M
2021-10-26 67.20 67.20 62.50 62.50 0.0M
2021-10-25 68.10 68.10 66.00 67.30 0.0M
2021-10-22 71.40 71.40 66.40 68.10 0.0M
2021-10-21 69.00 71.80 66.90 70.00 0.0M
2021-10-20 70.00 71.00 63.50 71.00 0.0M
2021-10-19 71.80 71.90 70.00 70.50 0.0M
2021-10-18 73.70 73.70 70.00 70.00 0.0M
2021-10-15 75.00 75.00 73.00 73.60 0.0M
2021-10-14 76.00 76.00 73.00 74.90 0.0M
2021-10-13 75.80 75.80 74.00 75.50 0.0M
2021-10-12 76.00 76.00 71.00 75.90 0.0M
2021-10-08 77.00 77.00 75.10 75.90 0.0M
2021-10-07 76.90 76.90 75.50 76.10 0.0M
2021-10-06 78.00 78.00 75.50 76.10 0.0M
2021-10-05 77.90 77.90 76.10 77.50 0.0M
2021-10-04 78.50 78.70 75.50 78.00 0.0M
2021-10-01 77.90 78.30 77.00 78.00 0.0M
2021-09-30 78.50 78.50 77.00 77.90 0.0M
2021-09-29 77.90 77.90 77.50 77.70 0.0M
2021-09-28 77.30 78.50 77.00 78.50 0.0M
2021-09-27 77.00 77.30 74.50 77.30 0.0M
2021-09-24 75.80 76.00 73.10 76.00 0.0M
2021-09-23 76.50 76.50 75.70 75.70 0.0M
2021-09-22 75.00 75.00 69.10 74.40 0.0M
2021-09-17 76.00 76.50 74.20 76.50 0.0M
2021-09-16 76.20 76.20 75.20 76.10 0.0M
2021-09-15 76.60 76.70 75.20 76.50 0.0M
2021-09-14 75.00 77.00 73.50 77.00 0.0M
2021-09-13 78.60 78.60 74.50 75.00 0.0M
2021-09-10 73.20 78.00 72.00 77.70 0.0M
2021-09-09 73.20 74.00 72.00 73.20 0.0M
2021-09-08 73.80 73.80 71.60 73.20 0.0M
2021-09-07 74.50 74.50 72.90 73.20 0.0M
2021-09-06 74.60 74.60 73.10 73.20 0.0M
2021-09-03 75.00 75.00 74.00 74.70 0.0M
2021-09-02 74.70 75.20 74.20 75.20 0.0M
2021-09-01 76.10 76.10 74.00 75.20 0.0M
2021-08-31 76.30 76.30 75.00 76.20 0.0M
2021-08-30 77.50 77.50 76.00 76.00 0.0M
2021-08-27 77.80 77.80 76.40 77.50 0.0M
2021-08-26 78.40 78.40 77.00 77.60 0.0M
2021-08-25 78.50 78.50 76.90 78.10 0.0M
2021-08-24 79.80 79.80 77.00 78.00 0.0M
2021-08-23 80.70 80.70 78.50 80.00 0.0M
2021-08-20 79.90 79.90 78.00 79.90 0.0M
2021-08-19 80.60 80.60 78.70 79.90 0.0M
2021-08-18 80.80 81.00 78.50 80.70 0.0M
2021-08-17 81.70 81.70 79.10 80.50 0.0M
2021-08-16 81.40 81.90 78.10 81.90 0.0M
2021-08-13 81.90 82.00 80.20 81.90 0.0M
2021-08-12 81.10 82.00 78.50 82.00 0.0M
2021-08-11 78.00 81.00 77.00 81.00 0.0M
2021-08-10 77.90 78.00 77.00 78.00 0.0M
2021-08-09 78.80 78.80 77.00 77.90 0.0M
2021-08-06 75.30 77.50 74.50 77.50 0.0M
2021-08-05 75.00 75.00 74.40 74.60 0.0M
2021-08-04 75.00 75.10 74.00 74.40 0.0M
2021-08-03 72.60 76.40 72.60 75.10 0.0M
2021-08-02 77.50 77.50 74.90 75.10 0.0M
2021-07-30 77.70 78.10 75.00 76.60 0.0M
2021-07-29 78.50 79.90 77.00 77.70 0.0M
2021-07-28 82.30 84.90 78.50 78.50 0.0M
2021-07-27 85.80 85.80 81.80 82.10 0.0M
2021-07-26 84.00 86.50 83.30 85.50 0.0M
2021-07-23 84.90 85.30 80.10 83.10 0.0M
2021-07-22 84.00 85.10 83.50 84.50 0.0M
2021-07-21 81.70 84.00 80.50 83.50 0.0M
2021-07-20 76.20 81.70 76.20 80.50 0.0M
2021-07-19 77.80 78.50 77.10 77.20 0.0M
2021-07-16 77.70 78.60 77.30 77.90 0.0M
2021-07-15 78.50 78.60 77.50 77.80 0.0M
2021-07-14 78.60 78.60 77.00 77.90 0.0M
2021-07-13 77.70 78.10 77.20 78.00 0.0M
2021-07-12 76.20 77.50 76.20 77.50 0.0M
2021-07-09 77.90 78.00 75.80 78.00 0.0M
2021-07-08 77.80 77.80 74.00 77.50 0.0M
2021-07-07 77.30 78.50 76.80 77.10 0.0M
2021-07-06 78.90 78.90 77.00 78.40 0.0M
2021-07-05 78.50 78.50 76.00 78.30 0.0M
2021-07-02 76.90 78.60 75.90 77.70 0.0M
2021-07-01 78.00 78.00 75.50 76.40 0.0M
2021-06-30 77.20 78.30 74.50 78.00 0.0M
2021-06-29 78.00 78.00 74.50 76.50 0.0M
2021-06-28 79.60 79.60 76.30 78.10 0.0M
2021-06-25 79.20 79.20 78.00 78.90 0.0M
2021-06-24 78.90 78.90 77.50 78.80 0.0M
2021-06-23 79.00 79.00 77.00 78.30 0.0M
2021-06-22 82.00 82.00 79.00 79.00 0.0M
2021-06-21 86.00 86.00 79.80 80.60 0.0M
2021-06-18 85.00 85.00 82.00 83.70 0.0M
2021-06-17 85.80 85.80 83.20 83.50 0.0M
2021-06-16 85.00 86.80 83.20 85.50 0.0M
2021-06-15 83.90 88.00 82.70 85.00 0.0M
2021-06-11 84.00 84.00 81.90 82.90 0.0M
2021-06-10 84.00 84.00 82.50 83.20 0.0M
2021-06-09 83.80 83.80 81.10 83.00 0.0M
2021-06-08 83.50 83.80 82.50 83.40 0.0M
2021-06-07 85.60 85.60 82.80 83.80 0.0M
2021-06-04 85.80 86.20 84.00 85.00 0.0M
2021-06-03 79.50 83.80 79.10 83.80 0.0M
2021-06-02 77.30 79.30 76.80 77.80 0.0M
2021-06-01 74.60 77.90 74.20 77.30 0.0M
2021-05-31 74.50 74.50 72.50 74.30 0.0M
2021-05-28 71.50 75.50 71.50 73.40 0.0M
2021-05-27 68.50 69.10 67.30 69.00 0.0M
2021-05-26 72.40 72.40 68.00 69.00 0.0M
2021-05-25 73.00 73.00 70.20 71.00 0.0M
2021-05-24 73.30 73.30 71.10 71.50 0.0M
2021-05-21 74.60 74.60 71.20 72.80 0.0M
2021-05-20 73.40 73.40 70.70 72.00 0.0M
2021-05-19 67.50 75.50 67.50 72.10 0.0M
2021-05-18 64.50 68.90 63.80 68.90 0.0M
2021-05-17 62.10 64.00 58.50 62.70 0.0M
2021-05-14 66.90 68.00 64.10 64.90 0.0M
2021-05-13 62.20 66.90 62.20 62.40 0.0M
2021-05-12 74.30 74.30 66.50 68.50 0.0M
2021-05-11 78.50 78.50 73.70 73.80 0.0M
2021-05-10 83.40 83.40 76.00 77.50 0.0M
2021-05-07 78.80 80.10 77.50 78.40 0.0M
2021-05-06 78.80 79.90 78.00 78.80 0.0M
2021-05-05 76.00 80.60 75.10 78.70 0.0M
2021-05-04 81.50 81.50 77.00 78.00 0.0M
2021-05-03 84.20 84.20 80.00 82.80 0.0M
2021-04-29 84.90 84.90 83.60 84.20 0.0M
2021-04-28 85.00 85.50 83.50 84.00 0.0M
2021-04-27 83.00 85.50 82.50 84.20 0.0M
2021-04-26 80.20 83.00 80.20 82.60 0.0M
2021-04-23 78.80 80.80 77.70 80.30 0.0M
2021-04-22 77.40 79.00 76.00 77.70 0.0M
2021-04-21 74.00 80.00 74.00 74.60 0.0M
2021-04-20 84.70 84.70 79.70 82.20 0.0M
2021-04-19 76.00 83.30 76.00 82.40 0.0M
2021-04-16 78.70 78.70 75.30 76.00 0.0M
2021-04-15 77.50 78.90 75.50 77.60 0.0M
2021-04-14 80.00 81.40 77.00 78.60 0.0M
2021-04-13 80.70 81.60 79.00 80.00 0.0M
2021-04-12 82.00 83.70 80.60 80.70 0.0M
2021-04-09 83.20 83.20 79.00 82.00 0.0M
2021-04-08 84.40 84.40 82.20 82.30 0.0M
2021-04-07 88.50 88.50 83.90 84.00 0.0M
2021-04-06 86.50 87.00 83.50 83.90 0.0M
2021-04-01 87.30 87.30 84.90 85.60 0.0M
2021-03-31 88.80 90.00 87.30 87.30 0.0M
2021-03-30 88.00 89.50 85.00 88.70 0.0M
2021-03-29 83.20 83.20 82.00 82.00 0.0M
2021-03-26 84.00 84.60 83.20 83.20 0.0M
2021-03-25 83.50 85.00 82.90 84.50 0.0M
2021-03-24 84.20 84.20 82.00 83.30 0.0M
2021-03-23 84.50 86.30 84.20 84.20 0.0M
2021-03-22 84.20 84.80 82.50 84.30 0.0M
2021-03-19 84.10 84.70 83.00 84.20 0.0M
2021-03-18 84.60 85.30 82.20 84.10 0.0M
2021-03-17 85.70 86.00 82.30 84.40 0.0M
2021-03-16 89.90 90.00 87.00 87.00 0.0M
2021-03-15 90.70 90.70 89.00 89.40 0.0M
2021-03-12 90.00 90.70 88.60 90.70 0.0M
2021-03-11 90.00 91.10 87.80 90.50 0.0M
2021-03-10 90.20 91.50 86.20 90.00 0.0M
2021-03-09 82.40 90.00 82.40 89.40 0.0M
2021-03-08 80.00 82.40 80.00 82.00 0.0M
2021-03-05 81.00 81.00 78.00 79.30 0.0M
2021-03-04 78.10 79.20 77.80 78.90 0.0M
2021-03-03 78.60 79.90 78.30 79.60 0.0M
2021-03-02 81.50 84.70 79.60 79.60 0.0M
2021-02-26 78.00 82.10 78.00 81.50 0.0M
2021-02-25 79.20 81.90 77.50 81.50 0.0M
2021-02-24 83.00 83.00 78.00 81.10 0.0M
2021-02-23 85.20 85.50 83.00 83.50 0.0M
2021-02-22 86.00 86.20 85.00 85.20 0.0M
2021-02-19 87.80 87.80 84.60 85.10 0.0M
2021-02-18 83.50 84.80 83.40 84.60 0.0M
2021-02-17 82.30 85.80 81.90 84.60 0.0M
2021-02-05 76.00 78.00 76.00 78.00 0.0M
2021-02-04 76.70 79.30 74.50 75.70 0.0M
2021-02-03 74.20 79.30 72.60 76.70 0.0M
2021-02-02 75.50 75.50 70.20 73.00 0.0M
2021-02-01 80.40 80.40 75.50 76.40 0.0M
2021-01-29 89.00 89.00 83.80 83.80 0.0M
2021-01-28 89.80 91.50 86.30 89.70 0.0M
2021-01-27 97.50 97.50 89.00 92.40 0.0M
2021-01-26 98.50 98.50 92.80 94.40 0.0M
2021-01-25 101.00 101.50 96.70 98.90 0.0M
2021-01-22 98.00 103.50 97.00 102.00 0.0M
2021-01-21 98.50 98.50 93.80 97.00 0.0M
2021-01-20 95.60 98.00 92.00 95.20 0.0M
2021-01-19 98.90 99.00 93.00 96.00 0.0M
2021-01-18 97.20 99.80 93.90 99.00 0.0M
2021-01-15 93.00 100.00 92.30 94.00 0.0M
2021-01-14 91.90 93.00 90.10 91.60 0.0M
2021-01-13 93.10 93.50 88.40 91.60 0.0M
2021-01-12 92.50 95.10 92.00 92.70 0.0M
2021-01-11 87.00 94.90 87.00 93.60 0.0M
2021-01-08 85.70 89.80 85.70 86.30 0.0M
2021-01-07 88.90 93.00 85.70 85.70 0.0M
2021-01-06 79.40 85.80 79.40 85.80 0.0M
2021-01-05 73.10 78.00 73.10 78.00 0.0M
2021-01-04 73.50 74.10 72.50 72.70 0.0M