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
2023-12-29 88.20 88.20 85.60 86.60 0.0M
2023-12-28 92.80 93.00 88.10 88.40 0.0M
2023-12-27 92.60 93.70 91.60 93.00 0.0M
2023-12-26 92.50 94.20 91.60 92.50 0.0M
2023-12-25 94.70 95.00 92.50 92.50 0.0M
2023-12-22 97.30 98.20 91.40 95.00 0.0M
2023-12-21 98.90 99.20 98.40 98.60 0.0M
2023-12-20 99.00 100.50 98.50 98.90 0.0M
2023-12-19 102.50 103.00 98.40 99.80 0.0M
2023-12-18 105.50 105.50 101.50 102.00 0.0M
2023-12-15 101.00 107.50 99.70 105.50 0.0M
2023-12-14 103.00 105.00 99.00 100.50 0.0M
2023-12-13 102.50 102.50 98.20 99.90 0.0M
2023-12-12 105.00 105.00 98.50 102.50 0.0M
2023-12-11 106.00 106.00 100.00 103.50 0.0M
2023-12-08 99.60 103.00 99.60 103.00 0.0M
2023-12-07 101.00 102.00 98.80 98.80 0.0M
2023-12-06 96.10 101.50 95.30 99.80 0.0M
2023-12-05 95.10 96.30 94.40 95.20 0.0M
2023-12-04 93.70 96.50 93.00 95.20 0.0M
2023-12-01 91.80 93.40 90.50 93.00 0.0M
2023-11-30 90.00 92.90 90.00 91.70 0.0M
2023-11-29 89.30 90.00 89.00 89.50 0.0M
2023-11-28 88.00 90.50 88.00 90.10 0.0M
2023-11-27 86.80 87.90 86.00 87.90 0.0M
2023-11-24 86.00 86.50 85.30 85.50 0.0M
2023-11-23 87.00 87.00 85.30 87.00 0.0M
2023-11-22 87.30 88.90 86.60 87.00 0.0M
2023-11-21 88.40 89.30 87.30 87.30 0.0M
2023-11-20 84.00 87.80 83.60 87.70 0.0M
2023-11-17 82.00 86.20 82.00 84.90 0.0M
2023-11-16 86.20 87.00 84.50 85.80 0.0M
2023-11-15 85.00 87.60 84.20 86.10 0.0M
2023-11-14 90.00 90.40 84.00 85.00 0.0M
2023-11-13 91.50 91.60 89.10 89.90 0.0M
2023-11-10 89.00 93.00 88.80 89.20 0.0M
2023-11-09 93.00 93.20 90.60 91.90 0.0M
2023-11-08 88.50 94.00 87.00 91.60 0.0M
2023-11-07 83.20 88.00 83.00 86.20 0.0M
2023-11-06 80.00 82.20 79.70 82.20 0.0M
2023-11-03 80.00 80.10 79.50 79.60 0.0M
2023-11-02 79.20 80.40 79.20 80.00 0.0M
2023-11-01 81.30 81.50 79.50 79.60 0.0M
2023-10-31 79.10 81.20 79.10 79.50 0.0M
2023-10-30 81.10 81.10 79.50 80.70 0.0M
2023-10-27 80.80 80.80 79.10 79.80 0.0M
2023-10-26 80.50 81.30 79.50 79.50 0.0M
2023-10-25 80.70 80.70 79.60 80.00 0.0M
2023-10-24 79.50 80.60 79.30 80.40 0.0M
2023-10-23 82.50 82.50 80.30 80.30 0.0M
2023-10-20 82.30 82.50 81.30 82.50 0.0M
2023-10-19 81.90 86.00 81.90 83.50 0.0M
2023-10-18 83.80 83.80 81.40 81.40 0.0M
2023-10-17 88.50 88.50 83.30 83.80 0.0M
2023-10-16 86.00 86.00 80.10 81.90 0.0M
2023-10-13 78.80 84.10 78.10 83.00 0.0M
2023-10-12 71.80 76.50 71.50 76.50 0.0M
2023-10-11 70.60 72.00 69.60 69.60 0.0M
2023-10-06 70.00 70.60 69.60 69.60 0.0M
2023-10-05 70.70 70.80 69.10 70.30 0.0M
2023-10-04 69.00 70.00 68.00 69.00 0.0M
2023-10-03 71.00 71.30 68.00 69.00 0.0M
2023-10-02 72.00 72.00 71.00 71.00 0.0M
2023-09-28 72.10 73.50 72.00 72.00 0.0M
2023-09-27 72.00 72.80 72.00 72.80 0.0M
2023-09-26 72.90 72.90 71.40 72.10 0.0M
2023-09-25 70.60 72.80 70.60 72.00 0.0M
2023-09-22 70.00 71.00 69.90 70.00 0.0M
2023-09-21 70.00 70.00 69.60 70.00 0.0M
2023-09-20 71.90 72.10 68.00 72.10 0.0M
2023-09-19 71.30 72.70 71.30 72.20 0.0M
2023-09-18 74.20 74.20 72.00 72.30 0.0M
2023-09-15 75.00 76.80 72.50 75.00 0.0M
2023-09-14 77.00 77.00 75.00 75.00 0.0M
2023-09-13 78.80 78.80 74.10 77.00 0.0M
2023-09-12 78.10 78.10 77.60 77.60 0.0M
2023-09-11 79.00 79.30 77.60 79.20 0.0M
2023-09-08 79.00 79.50 79.00 79.50 0.0M
2023-09-07 80.60 80.60 79.00 80.50 0.0M
2023-09-06 80.80 81.80 79.50 80.00 0.0M
2023-09-05 79.80 81.00 79.20 80.40 0.0M
2023-09-04 78.00 80.00 78.00 80.00 0.0M
2023-09-01 78.60 78.60 77.20 78.00 0.0M
2023-08-31 79.10 79.10 77.20 77.20 0.0M
2023-08-30 77.40 78.00 77.40 78.00 0.0M
2023-08-29 77.60 78.50 77.10 77.40 0.0M
2023-08-28 79.60 80.90 77.50 77.60 0.0M
2023-08-25 76.50 78.30 76.50 77.50 0.0M
2023-08-24 80.00 80.10 77.00 77.40 0.0M
2023-08-23 77.70 80.00 77.00 78.70 0.0M
2023-08-22 83.40 83.40 78.50 78.60 0.0M
2023-08-21 88.00 88.10 82.00 83.40 0.0M
2023-08-18 89.90 90.00 88.00 88.00 0.0M
2023-08-17 89.90 90.20 88.50 89.20 0.0M
2023-08-16 87.70 89.90 86.90 89.60 0.0M
2023-08-15 88.00 89.00 87.30 87.60 0.0M
2023-08-14 89.30 89.30 86.00 87.20 0.0M
2023-08-11 85.70 88.80 85.30 88.80 0.0M
2023-08-10 85.10 85.70 80.00 85.70 0.0M
2023-08-09 84.30 86.80 83.80 85.70 0.0M
2023-08-08 88.40 88.40 84.70 84.70 0.0M
2023-08-07 86.00 87.80 84.90 87.50 0.0M
2023-08-04 88.00 89.90 84.70 87.80 0.0M
2023-08-02 95.00 95.00 87.10 89.40 0.0M
2023-08-01 96.50 97.30 92.40 95.00 0.0M
2023-07-31 90.00 96.90 88.80 95.20 0.0M
2023-07-28 88.50 90.00 85.60 88.60 0.0M
2023-07-27 83.50 90.00 83.30 86.50 0.0M
2023-07-26 85.90 85.90 80.90 82.20 0.0M
2023-07-25 87.40 87.40 85.40 85.90 0.0M
2023-07-24 88.00 88.00 86.00 86.00 0.0M
2023-07-21 87.30 88.50 86.30 88.00 0.0M
2023-07-20 86.00 88.50 86.00 87.00 0.0M
2023-07-19 86.50 86.60 85.00 86.50 0.0M
2023-07-18 88.70 88.70 85.50 87.00 0.0M
2023-07-17 87.40 88.30 86.50 87.10 0.0M
2023-07-14 85.50 86.90 84.80 86.90 0.0M
2023-07-13 86.60 87.20 81.00 86.90 0.0M
2023-07-12 88.00 88.00 85.80 87.00 0.0M
2023-07-11 87.30 88.40 84.50 88.00 0.0M
2023-07-10 89.20 89.80 86.70 89.00 0.0M
2023-07-07 91.00 91.00 86.10 88.00 0.0M
2023-07-06 88.00 90.60 88.00 90.00 0.0M
2023-07-05 85.90 88.80 83.10 87.50 0.0M
2023-07-04 79.00 85.00 79.00 83.60 0.0M
2023-07-03 75.50 79.00 75.50 78.70 0.0M
2023-06-30 75.10 75.60 74.20 74.30 0.0M
2023-06-29 76.00 77.00 74.60 75.00 0.0M
2023-06-28 72.30 74.80 72.30 74.40 0.0M
2023-06-27 74.50 74.50 72.00 72.20 0.0M
2023-06-26 75.90 75.90 71.10 72.60 0.0M
2023-06-21 75.80 76.90 75.20 75.90 0.0M
2023-06-20 76.90 76.90 75.50 75.80 0.0M
2023-06-19 77.50 77.90 76.80 76.90 0.0M
2023-06-16 77.00 77.30 76.60 76.80 0.0M
2023-06-15 78.50 78.50 77.30 77.50 0.0M
2023-06-14 78.10 78.20 76.60 78.20 0.0M
2023-06-13 78.20 78.20 75.00 78.20 0.0M
2023-06-12 74.10 80.50 71.20 78.20 0.0M
2023-06-09 77.40 79.40 76.30 77.30 0.0M
2023-06-08 85.80 85.80 77.30 77.30 0.0M
2023-06-07 86.70 87.40 85.80 85.80 0.0M
2023-06-06 85.00 87.80 83.90 86.70 0.0M
2023-06-05 89.00 89.50 86.00 86.10 0.0M
2023-06-02 91.50 93.00 88.60 88.90 0.0M
2023-06-01 91.60 93.00 91.60 92.00 0.0M
2023-05-31 95.80 95.80 90.20 94.00 0.0M
2023-05-30 93.70 94.90 93.70 94.00 0.0M
2023-05-29 93.30 96.00 93.30 95.40 0.0M
2023-05-26 98.50 98.50 95.10 95.20 0.0M
2023-05-25 99.20 99.90 98.00 98.00 0.0M
2023-05-24 99.60 99.60 97.70 98.90 0.0M
2023-05-23 100.00 100.00 98.40 99.00 0.0M
2023-05-22 98.50 100.00 97.80 99.00 0.0M
2023-05-19 98.90 98.90 96.30 96.50 0.0M
2023-05-18 101.00 101.50 97.80 98.10 0.0M
2023-05-17 100.00 101.50 99.60 100.50 0.0M
2023-05-16 97.40 101.50 97.20 99.50 0.0M
2023-05-15 98.00 98.10 95.00 96.30 0.0M
2023-05-12 97.40 98.40 96.00 97.80 0.0M
2023-05-11 103.00 103.00 95.00 97.40 0.0M
2023-05-10 102.50 105.00 102.50 103.00 0.0M
2023-05-09 104.00 106.00 101.50 103.00 0.0M
2023-05-08 108.50 110.00 103.50 103.50 0.0M
2023-05-05 104.50 110.00 103.50 107.50 0.0M
2023-05-04 103.50 106.00 101.50 102.50 0.0M
2023-05-03 106.00 106.00 103.50 103.50 0.0M
2023-05-02 111.00 111.50 105.50 106.00 0.0M
2023-04-28 107.00 111.00 106.50 108.50 0.0M
2023-04-27 102.50 107.00 100.50 105.00 0.0M
2023-04-26 102.00 104.00 99.00 102.50 0.0M
2023-04-25 109.50 109.50 100.00 101.00 0.0M
2023-04-24 107.00 114.00 106.50 109.50 0.0M
2023-04-21 114.00 116.50 107.50 107.50 0.0M
2023-04-20 118.00 125.00 114.50 114.50 0.0M
2023-04-19 107.00 118.00 106.00 118.00 0.0M
2023-04-18 106.50 109.50 106.00 107.50 0.0M
2023-04-17 103.00 107.50 103.00 107.50 0.0M
2023-04-14 99.80 106.50 99.70 102.50 0.0M
2023-04-13 100.00 100.00 98.60 98.80 0.0M
2023-04-12 97.50 99.30 97.00 99.00 0.0M
2023-04-11 99.90 100.50 97.40 97.40 0.0M
2023-04-10 100.00 101.00 99.20 99.80 0.0M
2023-04-07 101.50 102.00 99.00 100.00 0.0M
2023-04-06 101.50 103.00 99.20 101.50 0.0M
2023-03-31 101.50 102.50 97.30 101.50 0.0M
2023-03-30 104.00 104.00 101.50 101.50 0.0M
2023-03-29 102.00 103.50 101.50 103.50 0.0M
2023-03-28 109.00 109.50 101.00 101.50 0.0M
2023-03-27 113.00 114.00 108.00 108.00 0.0M
2023-03-24 111.50 115.00 109.00 114.50 0.0M
2023-03-23 110.50 114.00 108.00 112.50 0.0M
2023-03-22 113.50 115.50 108.50 109.00 0.0M
2023-03-21 110.50 116.00 109.00 113.50 0.0M
2023-03-20 107.00 113.50 106.00 108.50 0.0M
2023-03-17 103.50 108.00 103.00 106.00 0.0M
2023-03-16 99.20 102.00 98.60 102.00 0.0M
2023-03-15 101.50 105.00 99.20 99.20 0.0M
2023-03-14 91.70 96.70 91.70 96.00 0.0M
2023-03-13 92.50 93.10 90.20 91.70 0.0M
2023-03-10 93.80 96.60 92.70 93.10 0.0M
2023-03-09 98.00 98.50 93.80 96.60 0.0M
2023-03-08 100.50 100.50 97.20 97.50 0.0M
2023-03-07 101.50 102.50 99.90 100.00 0.0M
2023-03-06 102.50 104.50 101.00 101.50 0.0M
2023-03-03 104.00 104.00 100.50 101.00 0.0M
2023-03-02 100.50 106.50 100.50 102.00 0.0M
2023-03-01 99.70 102.00 99.70 99.90 0.0M
2023-02-24 106.00 106.00 101.00 101.50 0.0M
2023-02-23 103.50 106.00 103.50 105.50 0.0M
2023-02-22 106.50 108.00 100.50 103.00 0.0M
2023-02-21 111.50 113.50 107.00 108.50 0.0M
2023-02-20 98.50 108.00 98.50 108.00 0.0M
2023-02-17 94.00 99.00 93.90 98.20 0.0M
2023-02-16 94.60 94.60 93.00 94.00 0.0M
2023-02-15 94.80 94.80 93.00 93.40 0.0M
2023-02-14 95.40 95.40 93.30 93.40 0.0M
2023-02-13 94.10 96.00 93.00 94.60 0.0M
2023-02-10 94.80 97.30 93.70 94.60 0.0M
2023-02-09 93.40 94.80 93.30 93.40 0.0M
2023-02-08 95.30 96.10 93.40 93.40 0.0M
2023-02-07 98.50 98.80 93.20 94.60 0.0M
2023-02-06 99.10 99.60 98.10 98.60 0.0M
2023-02-03 103.00 103.00 98.50 99.10 0.0M
2023-02-02 103.50 103.50 100.50 102.50 0.0M
2023-02-01 103.00 104.50 102.00 102.50 0.0M
2023-01-31 103.00 103.00 101.00 103.00 0.0M
2023-01-30 102.00 103.50 100.50 103.00 0.0M
2023-01-17 100.00 100.00 98.20 99.70 0.0M
2023-01-16 99.10 100.00 97.50 99.10 0.0M
2023-01-13 100.00 101.00 99.10 99.10 0.0M
2023-01-12 101.00 102.00 100.00 100.00 0.0M
2023-01-11 107.00 107.50 100.00 100.50 0.0M
2023-01-10 106.00 107.00 104.00 106.00 0.0M
2023-01-09 109.00 110.00 105.50 105.50 0.0M
2023-01-06 108.50 108.50 105.00 107.50 0.0M
2023-01-05 106.50 110.00 102.50 107.50 0.0M
2023-01-04 107.00 109.00 104.00 105.00 0.0M
2023-01-03 102.00 110.00 101.00 107.50 0.0M