Chiu Ting

1539
🏛️ taiwan →
17.75
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
2025-09-26 18.00 18.00 17.55 17.75 0.1M
2025-09-25 17.90 18.00 17.90 17.90 0.0M
2025-09-24 18.05 18.05 17.75 17.90 0.1M
2025-09-23 18.30 18.30 18.00 18.00 0.1M
2025-09-22 18.45 18.45 18.05 18.20 0.1M
2025-09-19 18.30 18.40 18.05 18.05 0.1M
2025-09-18 18.20 18.60 18.00 18.25 0.2M
2025-09-17 17.70 18.30 17.70 18.00 0.2M
2025-09-16 17.60 17.85 17.45 17.55 0.1M
2025-09-15 17.45 17.65 17.25 17.45 0.1M
2025-09-12 17.30 17.55 17.15 17.45 0.1M
2025-09-11 17.35 17.60 16.90 17.30 0.3M
2025-09-10 17.60 17.70 17.45 17.60 0.1M
2025-09-09 17.65 17.80 17.65 17.70 0.0M
2025-09-08 17.90 17.90 17.65 17.70 0.1M
2025-09-05 17.90 18.00 17.70 17.85 0.1M
2025-09-04 18.15 18.20 18.00 18.00 0.1M
2025-09-03 17.70 18.00 17.70 17.95 0.1M
2025-09-02 17.80 18.00 17.60 17.70 0.1M
2025-09-01 18.05 18.10 17.70 17.80 0.1M
2025-08-29 18.15 18.20 18.00 18.05 0.1M
2025-08-28 18.15 18.25 18.00 18.15 0.1M
2025-08-27 18.60 18.60 18.05 18.10 0.1M
2025-08-26 18.20 18.25 18.10 18.20 0.0M
2025-08-25 18.30 18.50 17.95 18.20 0.2M
2025-08-22 19.20 19.25 18.85 18.85 0.3M
2025-08-21 18.80 19.05 18.70 19.05 0.1M
2025-08-20 18.80 19.00 18.45 18.55 0.1M
2025-08-19 19.15 19.35 18.75 18.90 0.1M
2025-08-18 18.85 19.20 18.70 19.10 0.1M
2025-08-15 18.75 18.80 18.55 18.70 0.1M
2025-08-14 18.55 18.70 18.50 18.70 0.1M
2025-08-13 18.65 18.95 18.50 18.65 0.1M
2025-08-12 18.70 18.70 18.40 18.55 0.2M
2025-08-11 19.00 19.00 18.45 18.70 0.4M
2025-08-08 19.55 19.55 19.25 19.35 0.1M
2025-08-07 19.60 19.60 19.30 19.35 0.1M
2025-08-06 19.45 19.50 19.30 19.45 0.1M
2025-08-05 19.45 19.45 19.10 19.45 0.2M
2025-08-04 19.30 19.30 18.60 19.25 0.2M
2025-08-01 19.30 19.35 18.85 19.35 0.1M
2025-07-31 19.65 19.65 19.15 19.40 0.1M
2025-07-30 19.45 19.55 19.35 19.55 0.0M
2025-07-29 19.80 19.80 19.30 19.35 0.1M
2025-07-28 19.50 19.75 19.30 19.60 0.1M
2025-07-25 19.70 19.70 19.40 19.45 0.0M
2025-07-24 19.65 19.80 19.35 19.55 0.0M
2025-07-23 19.30 19.70 19.30 19.55 0.1M
2025-07-22 20.05 20.05 19.15 19.30 0.2M
2025-07-21 20.10 20.20 19.75 19.75 0.2M
2025-07-18 19.80 20.30 19.65 19.95 0.3M
2025-07-17 19.80 19.85 19.60 19.65 0.1M
2025-07-16 19.50 19.95 19.50 19.50 0.2M
2025-07-15 19.50 19.65 19.45 19.55 0.1M
2025-07-14 19.70 19.80 19.40 19.45 0.1M
2025-07-11 19.90 20.10 19.50 19.60 0.2M
2025-07-10 19.40 19.95 19.25 19.95 0.5M
2025-07-09 18.90 19.45 18.75 19.05 0.1M
2025-07-08 19.00 19.30 18.65 18.90 0.2M
2025-07-07 19.40 19.65 18.95 18.95 0.2M
2025-07-04 19.80 19.85 19.30 19.40 0.2M
2025-07-03 19.90 20.05 19.75 19.75 0.3M
2025-07-02 19.35 19.70 19.35 19.70 0.2M
2025-07-01 19.95 20.55 19.50 19.50 0.8M
2025-06-30 20.10 20.10 19.35 19.50 0.4M
2025-06-27 20.90 20.95 19.60 20.05 2.2M
2025-06-26 19.70 20.80 19.15 20.80 1.6M
2025-06-25 18.50 19.05 18.30 18.95 0.4M
2025-06-24 18.65 18.85 18.30 18.30 0.7M
2025-06-23 18.95 19.45 18.20 18.20 1.5M
2025-06-20 18.45 19.50 18.30 19.50 1.8M
2025-06-19 18.20 18.25 17.75 17.75 0.1M
2025-06-18 18.15 18.15 18.00 18.10 0.1M
2025-06-17 18.00 18.10 18.00 18.05 0.0M
2025-06-16 18.00 18.05 17.85 18.00 0.1M
2025-06-13 18.35 18.35 18.10 18.15 0.1M
2025-06-12 18.30 18.50 18.25 18.50 0.0M
2025-06-11 18.50 18.55 18.40 18.55 0.0M
2025-06-10 18.20 18.60 18.20 18.55 0.1M
2025-06-09 18.30 18.30 18.00 18.10 0.1M
2025-06-06 18.40 18.45 18.30 18.35 0.0M
2025-06-05 18.65 18.75 18.30 18.45 0.0M
2025-06-04 18.65 18.90 18.40 18.50 0.1M
2025-06-03 18.50 18.55 18.35 18.50 0.0M
2025-06-02 18.85 18.85 18.10 18.50 0.1M
2025-05-29 18.95 18.95 18.75 18.85 0.1M
2025-05-28 19.30 19.30 18.75 19.05 0.1M
2025-05-27 19.30 19.35 19.10 19.15 0.0M
2025-05-26 19.15 19.60 19.00 19.35 0.1M
2025-05-23 19.25 19.45 19.25 19.30 0.0M
2025-05-22 19.50 19.50 19.25 19.30 0.1M
2025-05-21 19.70 19.70 19.50 19.55 0.0M
2025-05-20 19.80 20.00 19.35 19.60 0.1M
2025-05-19 20.10 20.10 19.45 19.50 0.1M
2025-05-16 20.10 20.20 19.95 20.00 0.1M
2025-05-15 20.25 20.45 20.05 20.05 0.1M
2025-05-14 20.15 20.45 20.15 20.25 0.1M
2025-05-13 20.40 20.80 19.90 20.20 0.1M
2025-05-12 19.60 20.25 19.60 20.15 0.1M
2025-05-09 19.25 19.75 19.05 19.75 0.1M
2025-05-08 19.10 19.25 19.00 19.25 0.0M
2025-05-07 19.10 19.10 18.95 19.10 0.0M
2025-05-06 19.00 19.10 18.90 19.10 0.1M
2025-05-05 19.70 19.70 18.85 19.05 0.2M
2025-05-02 20.15 20.15 19.60 19.70 0.1M
2025-04-30 19.65 20.55 19.45 19.70 0.1M
2025-04-29 19.35 19.90 19.30 19.70 0.2M
2025-04-28 18.80 19.40 18.80 19.35 0.1M
2025-04-25 18.75 19.00 18.70 18.80 0.1M
2025-04-24 18.60 18.85 18.55 18.60 0.0M
2025-04-23 18.60 18.85 18.55 18.60 0.1M
2025-04-22 18.00 18.70 18.00 18.20 0.1M
2025-04-21 18.70 18.70 18.15 18.15 0.1M
2025-04-18 18.50 19.05 18.50 18.75 0.1M
2025-04-17 18.50 18.60 18.05 18.50 0.1M
2025-04-16 18.90 19.00 18.25 18.60 0.2M
2025-04-15 18.45 18.90 18.05 18.80 0.3M
2025-04-14 17.90 18.90 17.70 17.80 0.4M
2025-04-11 16.65 17.70 15.80 17.45 0.3M
2025-04-10 17.35 17.50 17.00 17.50 0.4M
2025-04-09 17.65 17.65 15.95 15.95 0.5M
2025-04-08 17.70 18.05 17.65 17.70 0.6M
2025-04-07 19.60 19.60 19.60 19.60 0.1M
2025-04-02 21.35 21.80 21.30 21.75 0.1M
2025-04-01 20.60 21.30 20.60 21.30 0.2M
2025-03-31 21.15 21.15 20.50 20.50 0.4M
2025-03-28 22.50 22.50 21.50 21.50 1.6M
2025-03-27 22.85 22.85 22.50 22.50 0.1M
2025-03-26 22.55 22.90 22.55 22.80 0.1M
2025-03-25 23.00 23.10 22.60 22.65 0.1M
2025-03-24 23.00 23.10 22.80 22.85 0.1M
2025-03-21 23.15 23.20 22.90 22.95 0.1M
2025-03-20 23.25 23.35 23.10 23.25 0.1M
2025-03-19 22.75 23.20 22.75 23.15 0.1M
2025-03-18 23.20 23.20 23.00 23.15 0.0M
2025-03-17 22.90 23.20 22.90 23.05 0.0M
2025-03-14 22.60 23.05 22.60 22.90 0.1M
2025-03-13 23.20 23.20 22.65 22.65 0.2M
2025-03-12 22.85 23.20 22.85 23.15 0.1M
2025-03-11 22.65 22.90 22.20 22.85 0.2M
2025-03-10 22.90 23.10 22.70 22.95 0.1M
2025-03-07 24.00 24.00 22.85 22.90 0.5M
2025-03-06 24.80 24.80 24.00 24.10 0.2M
2025-03-05 24.40 24.65 24.35 24.60 0.1M
2025-03-04 24.25 24.55 23.80 24.35 0.2M
2025-03-03 24.45 24.50 24.10 24.30 0.2M
2025-02-27 25.05 25.05 24.55 24.70 0.2M
2025-02-26 24.55 25.20 24.45 24.85 0.3M
2025-02-25 24.90 24.90 24.30 24.60 0.4M
2025-02-24 25.20 25.20 24.80 24.90 0.4M
2025-02-21 24.50 25.40 24.30 25.20 0.8M
2025-02-20 24.95 25.15 24.40 24.40 0.5M
2025-02-19 24.40 24.70 24.40 24.50 0.5M
2025-02-18 24.55 24.60 24.00 24.20 0.5M
2025-02-17 24.60 24.85 24.25 24.55 0.4M
2025-02-14 24.15 25.50 24.15 24.75 1.3M
2025-02-13 24.90 24.90 24.05 24.15 0.6M
2025-02-12 26.65 26.75 24.35 24.35 4.6M
2025-02-11 23.05 25.00 23.05 25.00 1.3M
2025-02-10 22.35 22.80 22.25 22.75 0.2M
2025-02-07 22.85 22.85 22.05 22.25 0.3M
2025-02-06 22.40 22.80 22.25 22.75 0.1M
2025-02-05 21.85 22.35 21.85 22.30 0.1M
2025-02-04 22.10 22.10 21.70 21.70 0.1M
2025-02-03 22.25 22.25 21.55 21.85 0.2M
2025-01-22 22.35 22.35 22.05 22.25 0.1M
2025-01-21 22.70 22.70 22.05 22.35 0.1M
2025-01-20 22.10 22.15 21.95 22.05 0.1M
2025-01-17 22.05 22.45 21.95 22.35 0.1M
2025-01-16 22.35 22.45 22.05 22.05 0.1M
2025-01-15 22.00 22.55 21.95 22.05 0.1M
2025-01-14 21.25 22.10 21.20 21.95 0.2M
2025-01-13 22.20 23.20 21.25 21.25 0.6M
2025-01-10 21.55 21.85 20.80 21.80 0.3M
2025-01-09 22.10 22.20 21.50 21.60 0.4M
2025-01-08 22.00 22.30 21.90 22.30 0.1M
2025-01-07 22.30 22.30 21.85 21.95 0.2M
2025-01-06 22.00 22.40 21.95 22.30 0.1M
2025-01-03 22.20 22.25 21.80 21.90 0.2M
2025-01-02 22.40 22.65 22.10 22.25 0.2M