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
2021-12-30 22.10 22.10 21.80 21.90 0.2M
2021-12-29 21.75 21.95 21.60 21.95 0.2M
2021-12-28 22.15 22.20 21.80 21.80 0.3M
2021-12-27 22.45 22.45 22.00 22.10 0.3M
2021-12-24 22.55 22.75 22.30 22.45 0.3M
2021-12-23 21.90 22.45 21.80 22.45 0.3M
2021-12-22 22.35 22.35 21.70 21.85 0.2M
2021-12-21 21.55 22.50 21.30 21.90 0.3M
2021-12-20 22.00 22.00 21.30 21.50 0.4M
2021-12-17 22.90 22.90 21.70 21.70 0.7M
2021-12-16 23.20 23.30 22.55 22.60 0.3M
2021-12-15 22.80 23.55 22.65 23.10 0.4M
2021-12-14 23.30 23.30 22.40 22.55 0.7M
2021-12-13 24.10 24.20 22.85 23.40 0.7M
2021-12-10 23.50 23.95 23.05 23.55 1.4M
2021-12-09 24.25 24.90 22.70 23.70 2.4M
2021-12-08 23.70 24.45 23.25 24.00 2.6M
2021-12-07 22.20 24.50 22.10 24.15 3.7M
2021-12-06 21.00 22.80 20.60 22.30 3.0M
2021-12-03 20.45 21.05 20.30 20.85 1.2M
2021-12-02 19.90 20.40 19.75 20.10 0.8M
2021-12-01 19.60 19.70 19.30 19.50 0.1M
2021-11-30 19.55 19.60 19.30 19.45 0.1M
2021-11-29 19.60 19.60 19.00 19.30 0.1M
2021-11-26 19.55 20.30 19.50 19.85 0.3M
2021-11-25 19.45 19.75 19.45 19.60 0.3M
2021-11-24 19.25 19.30 19.15 19.30 0.0M
2021-11-23 19.30 19.35 19.05 19.15 0.1M
2021-11-22 19.30 19.50 19.10 19.40 0.1M
2021-11-19 19.00 19.05 18.95 19.05 0.1M
2021-11-18 18.90 19.00 18.85 18.85 0.1M
2021-11-17 19.40 19.40 18.85 18.90 0.2M
2021-11-16 19.20 19.45 18.95 19.25 0.2M
2021-11-15 19.95 19.95 19.00 19.45 0.2M
2021-11-12 19.95 19.95 19.55 19.60 0.1M
2021-11-11 20.80 20.80 19.35 19.55 0.4M
2021-11-10 20.50 21.20 19.60 20.20 0.8M
2021-11-09 20.05 20.95 20.05 20.65 0.5M
2021-11-08 19.80 20.75 19.80 20.05 1.0M
2021-11-05 19.00 19.75 19.00 19.60 0.5M
2021-11-04 18.70 19.25 18.65 19.00 0.3M
2021-11-03 18.30 19.55 18.20 18.45 0.6M
2021-11-02 18.65 18.65 18.05 18.25 0.2M
2021-11-01 17.70 18.60 17.65 18.60 0.4M
2021-10-29 17.10 17.75 17.10 17.45 0.1M
2021-10-28 17.45 17.45 17.30 17.30 0.0M
2021-10-27 17.40 17.50 17.30 17.45 0.0M
2021-10-26 17.35 17.50 17.35 17.50 0.0M
2021-10-25 17.60 17.60 17.30 17.30 0.0M
2021-10-22 17.35 17.60 17.35 17.60 0.0M
2021-10-21 17.40 17.55 17.40 17.45 0.0M
2021-10-20 17.50 17.60 17.50 17.55 0.0M
2021-10-19 17.35 17.55 17.15 17.55 0.1M
2021-10-18 17.80 17.80 17.40 17.40 0.0M
2021-10-15 17.65 18.00 17.65 17.75 0.0M
2021-10-14 18.40 18.40 17.65 17.65 0.0M
2021-10-13 18.00 18.50 17.90 17.90 0.2M
2021-10-12 17.70 17.70 17.60 17.60 0.1M
2021-10-08 17.85 17.85 17.50 17.50 0.0M
2021-10-07 17.65 17.70 17.50 17.55 0.1M
2021-10-06 17.70 17.70 17.30 17.30 0.0M
2021-10-05 17.15 17.75 17.15 17.55 0.0M
2021-10-04 17.35 17.50 16.80 17.40 0.1M
2021-10-01 17.35 17.45 17.05 17.05 0.1M
2021-09-30 16.85 17.50 16.85 17.35 0.1M
2021-09-29 16.95 17.00 16.70 16.85 0.0M
2021-09-28 17.00 17.30 17.00 17.20 0.0M
2021-09-27 17.15 17.15 16.80 17.10 0.0M
2021-09-24 17.35 17.35 17.05 17.20 0.0M
2021-09-23 17.20 17.35 17.00 17.20 0.0M
2021-09-22 16.60 17.45 16.50 17.10 0.1M
2021-09-17 16.65 16.65 16.60 16.60 0.0M
2021-09-16 16.65 16.70 16.55 16.65 0.0M
2021-09-15 16.50 16.65 16.50 16.65 0.0M
2021-09-14 16.65 16.65 16.55 16.65 0.0M
2021-09-13 16.55 16.75 16.50 16.65 0.1M
2021-09-10 16.60 16.85 16.60 16.75 0.0M
2021-09-09 16.60 16.75 16.50 16.75 0.1M
2021-09-08 16.85 16.85 16.45 16.55 0.1M
2021-09-07 17.00 17.00 16.95 17.00 0.0M
2021-09-06 17.10 17.10 16.85 17.10 0.0M
2021-09-03 17.05 17.05 17.00 17.05 0.0M
2021-09-02 17.15 17.15 16.90 16.95 0.0M
2021-09-01 17.30 17.30 16.95 17.15 0.1M
2021-08-31 17.10 17.15 17.10 17.10 0.0M
2021-08-30 17.40 17.40 17.00 17.10 0.1M
2021-08-27 17.20 17.25 16.85 17.25 0.0M
2021-08-26 17.25 17.25 17.00 17.20 0.0M
2021-08-25 17.20 17.20 16.95 17.15 0.0M
2021-08-24 17.55 17.55 16.95 16.95 0.0M
2021-08-23 17.10 17.20 16.80 17.00 0.0M
2021-08-20 17.00 17.00 16.50 17.00 0.0M
2021-08-19 16.70 16.70 16.45 16.65 0.0M
2021-08-18 17.10 17.10 16.50 16.80 0.0M
2021-08-17 17.10 17.15 17.00 17.00 0.1M
2021-08-16 17.30 17.30 17.10 17.30 0.0M
2021-08-13 17.35 17.40 17.30 17.30 0.0M
2021-08-12 17.85 17.85 17.40 17.60 0.0M
2021-08-11 17.90 18.05 17.50 17.50 0.2M
2021-08-10 17.45 17.60 17.35 17.60 0.0M
2021-08-09 17.45 17.65 17.40 17.40 0.0M
2021-08-06 17.60 17.65 17.55 17.65 0.0M
2021-08-05 17.80 17.80 17.65 17.65 0.0M
2021-08-04 17.70 17.80 17.60 17.70 0.1M
2021-08-03 17.80 17.80 17.60 17.80 0.0M
2021-08-02 18.05 18.05 17.85 17.85 0.0M
2021-07-30 17.80 17.80 17.65 17.75 0.0M
2021-07-29 17.65 17.80 17.65 17.75 0.0M
2021-07-28 17.50 17.75 17.40 17.75 0.1M
2021-07-27 17.75 17.75 17.65 17.65 0.0M
2021-07-26 17.70 17.75 17.70 17.75 0.0M
2021-07-23 17.90 17.90 17.55 17.70 0.1M
2021-07-22 17.75 17.85 17.65 17.80 0.1M
2021-07-21 18.05 18.05 17.65 17.90 0.0M
2021-07-20 17.95 17.95 17.65 17.75 0.0M
2021-07-19 18.10 18.15 17.90 18.10 0.0M
2021-07-16 17.80 18.70 17.80 18.35 0.1M
2021-07-15 17.80 17.85 17.70 17.80 0.0M
2021-07-14 18.00 18.00 17.65 17.80 0.1M
2021-07-13 18.05 18.05 17.70 17.85 0.0M
2021-07-12 18.20 18.20 18.00 18.15 0.0M
2021-07-09 18.00 18.20 18.00 18.15 0.0M
2021-07-08 17.85 18.25 17.80 18.00 0.0M
2021-07-07 18.15 18.15 17.80 17.80 0.1M
2021-07-06 18.00 18.20 17.90 18.15 0.0M
2021-07-05 18.00 18.25 17.85 18.10 0.1M
2021-07-02 18.00 18.00 17.70 17.95 0.1M
2021-07-01 18.10 18.10 17.60 17.85 0.1M
2021-06-30 17.90 18.00 17.85 17.90 0.1M
2021-06-29 18.00 18.10 17.80 17.90 0.1M
2021-06-28 17.95 18.05 17.90 18.05 0.0M
2021-06-25 18.45 18.45 17.90 18.00 0.2M
2021-06-24 17.80 18.40 17.65 18.25 0.1M
2021-06-23 17.85 17.95 17.50 17.60 0.1M
2021-06-22 18.15 18.15 17.60 17.85 0.1M
2021-06-21 18.20 18.30 18.00 18.15 0.1M
2021-06-18 18.60 18.60 18.15 18.45 0.0M
2021-06-17 18.10 18.75 18.10 18.45 0.1M
2021-06-16 18.35 18.35 18.05 18.05 0.0M
2021-06-15 18.70 18.80 18.35 18.40 0.1M
2021-06-11 18.65 18.65 18.35 18.55 0.1M
2021-06-10 18.45 18.70 18.20 18.65 0.3M
2021-06-09 18.05 18.40 18.05 18.15 0.1M
2021-06-08 18.15 18.40 18.00 18.10 0.1M
2021-06-07 17.55 18.25 17.45 18.10 0.1M
2021-06-04 17.90 17.90 17.55 17.70 0.0M
2021-06-03 17.45 17.90 17.45 17.90 0.1M
2021-06-02 17.70 17.90 17.20 17.45 0.1M
2021-06-01 17.80 17.80 17.45 17.60 0.1M
2021-05-31 17.50 17.95 17.50 17.50 0.1M
2021-05-28 17.80 17.80 17.55 17.70 0.1M
2021-05-27 17.55 17.75 17.50 17.75 0.0M
2021-05-26 17.90 17.90 17.65 17.85 0.0M
2021-05-25 18.85 18.85 17.50 17.70 0.2M
2021-05-24 17.50 18.70 17.40 18.70 0.0M
2021-05-21 17.30 17.60 17.10 17.60 0.0M
2021-05-20 17.20 17.30 16.80 17.00 0.0M
2021-05-19 17.00 17.90 17.00 17.20 0.1M
2021-05-18 16.00 17.50 16.00 17.35 0.1M
2021-05-17 15.80 16.85 15.80 16.00 0.2M
2021-05-14 17.80 17.85 17.20 17.35 0.1M
2021-05-13 17.00 18.10 16.90 17.20 0.1M
2021-05-12 18.70 18.85 17.05 17.50 0.3M
2021-05-11 20.00 20.00 18.80 18.85 0.2M
2021-05-10 19.80 20.20 19.65 20.00 0.1M
2021-05-07 19.30 20.05 19.30 20.05 0.2M
2021-05-06 19.50 19.50 19.20 19.45 0.1M
2021-05-05 19.20 19.55 19.00 19.40 0.1M
2021-05-04 19.55 19.55 18.60 19.20 0.3M
2021-05-03 20.20 20.20 19.20 19.70 0.4M
2021-04-29 20.30 20.40 20.15 20.20 0.1M
2021-04-28 20.45 20.45 20.10 20.20 0.1M
2021-04-27 20.50 20.80 20.30 20.50 0.1M
2021-04-26 20.60 21.00 20.40 20.65 0.1M
2021-04-23 20.45 20.75 20.05 20.65 0.2M
2021-04-22 21.00 21.00 20.00 20.35 0.3M
2021-04-21 21.15 21.25 20.85 20.95 0.1M
2021-04-20 21.60 21.60 21.00 21.15 0.2M
2021-04-19 22.00 22.45 21.40 21.60 0.6M
2021-04-16 20.70 22.00 20.70 21.70 0.6M
2021-04-15 20.15 20.80 20.00 20.70 0.2M
2021-04-14 20.25 20.70 19.50 20.15 0.3M
2021-04-13 21.20 21.25 20.40 20.40 0.3M
2021-04-12 21.35 21.35 20.40 21.20 0.2M
2021-04-09 21.10 21.15 20.90 20.90 0.1M
2021-04-08 21.35 21.40 20.85 21.05 0.3M
2021-04-07 21.15 21.70 21.00 21.35 0.3M
2021-04-06 21.50 21.70 21.45 21.60 0.2M
2021-04-01 22.15 22.20 21.45 21.65 0.4M
2021-03-31 20.75 21.90 20.65 21.80 0.6M
2021-03-30 20.85 20.85 20.50 20.75 0.2M
2021-03-29 20.95 21.00 20.30 20.85 0.5M
2021-03-26 21.15 21.30 20.85 21.15 0.6M
2021-03-25 20.70 21.45 20.60 21.00 1.5M
2021-03-24 18.70 20.20 18.70 20.15 0.6M
2021-03-23 18.65 18.80 18.65 18.70 0.0M
2021-03-22 18.70 18.85 18.60 18.65 0.1M
2021-03-19 18.80 18.80 18.60 18.70 0.0M
2021-03-18 18.70 18.80 18.60 18.75 0.0M
2021-03-17 18.75 18.75 18.60 18.65 0.1M
2021-03-16 18.70 19.00 18.70 18.80 0.1M
2021-03-15 18.85 18.85 18.65 18.80 0.1M
2021-03-12 18.90 18.90 18.65 18.75 0.1M
2021-03-11 19.05 19.05 18.70 18.90 0.1M
2021-03-10 18.40 18.80 18.25 18.80 0.1M
2021-03-09 18.50 18.50 18.10 18.25 0.1M
2021-03-08 18.40 18.65 18.35 18.40 0.0M
2021-03-05 18.45 18.50 18.45 18.50 0.0M
2021-03-04 18.70 18.75 18.55 18.55 0.1M
2021-03-03 18.80 19.20 18.70 18.80 0.1M
2021-03-02 19.25 19.25 18.70 18.80 0.0M
2021-02-26 18.95 19.10 18.95 19.00 0.0M
2021-02-25 18.95 19.45 18.95 19.10 0.1M
2021-02-24 18.75 18.95 18.65 18.95 0.1M
2021-02-23 18.65 18.75 18.30 18.75 0.1M
2021-02-22 18.40 18.60 18.10 18.60 0.1M
2021-02-19 18.80 18.80 18.35 18.55 0.1M
2021-02-18 18.25 18.45 18.10 18.35 0.0M
2021-02-17 18.40 18.40 18.05 18.35 0.0M
2021-02-05 18.20 18.45 18.00 18.45 0.1M
2021-02-04 18.15 18.50 18.15 18.45 0.0M
2021-02-03 18.25 18.55 18.25 18.55 0.0M
2021-02-02 17.90 18.45 17.90 18.40 0.0M
2021-02-01 17.95 18.20 17.70 18.20 0.0M
2021-01-29 17.95 18.05 17.70 18.05 0.1M
2021-01-28 18.00 18.00 17.70 18.00 0.1M
2021-01-27 18.45 18.45 18.10 18.15 0.0M
2021-01-26 18.20 18.20 17.95 17.95 0.0M
2021-01-25 17.50 17.95 17.50 17.95 0.1M
2021-01-22 17.95 17.95 17.80 17.85 0.1M
2021-01-21 18.00 18.00 17.65 17.95 0.1M
2021-01-20 18.50 18.50 17.65 18.05 0.2M
2021-01-19 18.65 18.65 18.40 18.60 0.0M
2021-01-18 18.85 18.85 18.50 18.70 0.1M
2021-01-15 19.00 19.05 18.60 18.85 0.1M
2021-01-14 18.80 19.05 18.60 18.80 0.1M
2021-01-13 18.90 18.95 18.80 18.80 0.1M
2021-01-12 19.05 19.05 18.85 18.85 0.0M
2021-01-11 19.00 19.45 18.80 19.05 0.2M
2021-01-08 18.60 18.80 18.50 18.65 0.1M
2021-01-07 19.05 19.05 18.35 18.55 0.2M
2021-01-06 19.50 19.50 18.85 18.95 0.2M
2021-01-05 19.65 19.70 19.40 19.40 0.1M
2021-01-04 19.70 19.70 19.40 19.50 0.1M