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
2022-12-30 29.00 29.05 28.60 28.60 0.3M
2022-12-29 28.15 28.80 27.80 28.65 0.4M
2022-12-28 29.00 29.20 28.30 28.45 0.4M
2022-12-27 29.25 29.50 29.00 29.05 0.3M
2022-12-26 29.45 29.70 29.15 29.25 0.2M
2022-12-23 29.50 29.90 29.15 29.45 0.4M
2022-12-22 29.85 31.60 29.50 29.90 3.0M
2022-12-21 28.15 29.20 28.15 29.20 0.8M
2022-12-20 29.00 29.35 28.00 28.05 0.9M
2022-12-19 29.90 29.90 29.00 29.00 0.8M
2022-12-16 30.40 30.45 29.95 30.00 0.7M
2022-12-15 30.65 31.10 30.65 30.80 0.3M
2022-12-14 30.50 30.80 30.50 30.75 0.3M
2022-12-13 30.85 30.85 30.40 30.40 0.3M
2022-12-12 30.80 30.80 30.40 30.40 0.4M
2022-12-09 31.15 31.20 30.65 30.85 1.3M
2022-12-08 31.55 31.75 31.25 31.50 0.8M
2022-12-07 32.20 32.30 30.80 31.20 1.8M
2022-12-06 32.75 34.40 32.00 32.15 3.6M
2022-12-05 33.20 33.25 32.55 32.70 1.2M
2022-12-02 33.50 34.40 32.90 33.00 2.5M
2022-12-01 33.00 35.25 32.35 33.80 5.0M
2022-11-30 32.60 32.90 32.00 32.55 2.0M
2022-11-29 31.30 32.90 31.20 32.35 2.9M
2022-11-28 30.80 31.65 30.30 31.45 1.2M
2022-11-25 31.50 32.00 30.85 30.85 1.8M
2022-11-24 31.85 32.00 31.25 31.50 1.0M
2022-11-23 31.30 32.00 31.25 31.80 1.2M
2022-11-22 31.60 31.60 30.95 30.95 1.1M
2022-11-21 32.35 32.90 31.50 31.60 2.3M
2022-11-18 32.00 32.80 31.30 32.05 3.1M
2022-11-17 30.80 32.50 30.80 31.65 3.4M
2022-11-16 30.70 31.60 30.60 30.65 1.4M
2022-11-15 31.50 31.50 30.55 30.65 1.3M
2022-11-14 31.20 31.30 30.45 31.00 1.7M
2022-11-11 32.50 32.90 30.85 31.10 5.4M
2022-11-10 30.85 32.70 30.30 32.10 5.6M
2022-11-09 30.30 32.50 30.30 31.05 4.7M
2022-11-08 31.30 31.50 29.90 30.10 3.2M
2022-11-07 34.00 34.10 30.70 30.75 7.6M
2022-11-04 29.25 31.75 28.90 31.75 3.6M
2022-11-03 28.35 29.05 28.00 28.90 1.1M
2022-11-02 29.15 29.55 28.50 28.65 2.4M
2022-11-01 27.70 29.25 27.35 29.00 2.7M
2022-10-31 27.00 28.45 26.80 27.75 3.7M
2022-10-28 26.65 27.10 26.15 26.25 0.9M
2022-10-27 26.15 27.35 25.95 27.15 1.2M
2022-10-26 26.30 26.30 25.35 25.80 0.8M
2022-10-25 26.80 26.80 26.05 26.10 0.8M
2022-10-24 26.40 27.00 26.25 26.40 1.3M
2022-10-21 26.60 26.60 25.70 25.70 0.8M
2022-10-20 26.95 26.95 26.20 26.80 1.0M
2022-10-19 27.90 28.70 27.20 27.20 1.5M
2022-10-18 28.00 28.20 27.40 27.75 1.0M
2022-10-17 27.40 27.80 26.15 27.65 1.4M
2022-10-14 28.30 28.30 27.50 27.50 1.4M
2022-10-13 28.60 28.60 26.70 26.80 1.8M
2022-10-12 28.80 28.80 27.70 28.30 1.6M
2022-10-11 29.00 29.20 27.80 28.25 2.4M
2022-10-07 31.60 31.60 29.50 29.65 3.8M
2022-10-06 31.90 32.40 31.60 32.05 0.9M
2022-10-05 33.20 33.30 31.70 31.70 1.9M
2022-10-04 32.80 33.15 31.80 32.85 1.8M
2022-10-03 31.35 32.10 30.55 31.65 1.2M
2022-09-30 30.85 31.80 30.20 31.65 1.4M
2022-09-29 32.00 32.60 31.60 31.65 1.8M
2022-09-28 33.10 33.40 31.00 31.00 1.7M
2022-09-27 33.20 33.20 32.05 33.00 1.7M
2022-09-26 33.05 33.80 32.05 32.35 2.8M
2022-09-23 36.30 36.30 33.85 33.85 2.3M
2022-09-22 35.20 36.25 34.80 36.05 1.3M
2022-09-21 35.80 35.95 35.30 35.45 0.9M
2022-09-20 35.70 36.20 35.20 35.90 1.7M
2022-09-19 35.75 36.10 34.70 34.90 2.0M
2022-09-16 36.50 36.95 35.40 35.70 1.7M
2022-09-15 37.55 38.30 36.30 36.50 3.8M
2022-09-14 35.45 37.50 35.40 37.40 2.3M
2022-09-13 37.60 38.70 36.35 36.85 5.7M
2022-09-12 37.05 37.70 35.20 37.00 4.8M
2022-09-08 37.65 38.25 37.00 37.20 2.8M
2022-09-07 38.10 38.70 36.45 37.10 6.1M
2022-09-06 43.30 46.10 37.80 38.00 20.1M
2022-09-05 43.80 43.80 41.55 41.95 1.9M
2022-09-02 47.30 47.75 43.05 43.20 3.1M
2022-09-01 47.85 48.80 47.30 47.30 1.7M
2022-08-31 46.10 48.35 46.10 48.35 1.6M
2022-08-30 48.75 49.70 47.55 47.55 2.1M
2022-08-29 45.80 47.90 45.80 47.90 1.7M
2022-08-26 49.20 49.20 48.35 48.95 1.8M
2022-08-25 47.65 49.00 47.30 49.00 2.7M
2022-08-24 48.25 48.25 47.00 47.30 1.9M
2022-08-23 46.70 48.30 45.70 48.30 2.9M
2022-08-22 47.00 50.30 46.10 46.55 24.1M
2022-08-19 49.00 50.10 45.70 47.00 35.9M
2022-08-18 45.55 45.55 45.55 45.55 2.0M
2022-08-17 39.15 41.45 38.55 41.45 20.8M
2022-08-16 35.80 37.70 35.65 37.70 20.0M
2022-08-15 32.30 34.30 31.90 34.30 13.7M
2022-08-12 32.60 33.30 31.20 31.20 11.2M
2022-08-11 30.25 32.50 30.25 32.50 4.2M
2022-08-10 31.00 31.55 29.35 30.10 3.7M
2022-08-09 32.20 32.30 30.80 31.15 2.5M
2022-08-08 32.10 32.60 31.75 32.00 2.4M
2022-08-05 32.70 33.70 32.00 32.30 9.1M
2022-08-04 32.30 32.75 31.30 32.00 8.6M
2022-08-03 31.50 32.85 30.60 32.00 8.5M
2022-08-02 31.70 31.70 30.30 31.00 2.4M
2022-08-01 31.30 32.45 31.30 31.70 3.0M
2022-07-29 30.60 32.20 30.60 31.80 4.7M
2022-07-28 32.30 33.10 30.85 30.90 8.0M
2022-07-27 32.55 32.80 31.70 32.20 13.3M
2022-07-26 31.65 33.70 31.65 33.20 36.8M
2022-07-25 28.80 31.55 28.75 31.55 10.9M
2022-07-22 28.90 29.00 28.40 28.70 1.6M
2022-07-21 28.70 29.10 27.75 28.70 2.8M
2022-07-20 29.45 29.45 28.00 28.40 2.9M
2022-07-19 29.60 30.30 28.70 28.70 5.0M
2022-07-18 29.40 29.90 28.60 29.65 7.1M
2022-07-15 27.35 29.95 27.35 29.40 11.7M
2022-07-14 27.00 27.65 26.20 27.25 3.5M
2022-07-13 26.55 28.15 26.40 27.20 4.2M
2022-07-12 27.05 27.35 25.55 25.85 3.1M
2022-07-11 27.25 27.95 26.65 27.60 4.2M
2022-07-08 26.50 28.00 26.20 27.25 10.2M
2022-07-07 24.40 25.70 23.65 25.70 4.5M
2022-07-06 25.80 25.85 23.30 23.40 3.8M
2022-07-05 26.00 26.10 24.75 25.50 2.8M
2022-07-04 26.35 27.00 25.40 25.40 2.7M
2022-07-01 28.10 28.45 26.25 26.25 5.4M
2022-06-30 29.55 30.50 27.35 28.10 18.6M
2022-06-29 27.10 29.35 27.05 29.35 11.7M
2022-06-28 27.40 27.40 26.40 26.70 1.8M
2022-06-27 26.65 27.70 26.35 27.30 2.6M
2022-06-24 26.25 27.85 26.20 26.30 3.0M
2022-06-23 26.80 27.40 25.85 26.00 3.9M
2022-06-22 27.20 27.20 25.25 26.25 4.9M
2022-06-21 27.90 28.90 27.10 27.40 5.7M
2022-06-20 29.10 29.45 26.25 26.75 7.9M
2022-06-17 31.50 32.60 28.65 28.65 11.2M
2022-06-16 35.90 36.30 31.80 31.80 6.1M
2022-06-15 32.10 35.30 32.10 35.30 3.7M
2022-06-14 33.85 33.85 31.50 32.10 2.7M
2022-06-13 32.70 35.40 32.65 33.15 4.3M
2022-06-10 32.70 33.70 32.70 33.60 2.4M
2022-06-09 32.90 33.40 32.10 32.50 1.6M
2022-06-08 34.00 34.00 32.65 32.65 2.0M
2022-06-07 32.90 33.80 32.90 33.30 1.9M
2022-06-06 32.40 33.80 32.30 32.65 3.1M
2022-06-02 29.70 32.90 29.70 31.95 2.3M
2022-06-01 32.45 32.90 31.80 32.30 2.3M
2022-05-31 32.00 32.45 31.55 31.80 4.0M
2022-05-30 32.80 34.75 32.25 32.50 36.8M
2022-05-27 32.00 32.80 29.65 32.80 43.5M
2022-05-26 26.85 29.85 26.70 29.85 20.7M
2022-05-25 27.65 28.10 25.00 27.15 24.1M
2022-05-24 24.80 26.05 24.70 26.05 4.5M
2022-05-23 22.20 23.70 21.70 23.70 4.2M
2022-05-20 20.95 21.70 20.95 21.55 0.7M
2022-05-19 20.60 21.10 20.60 21.00 0.2M
2022-05-18 20.80 21.25 20.65 21.10 0.5M
2022-05-17 20.75 21.15 20.60 20.60 0.9M
2022-05-16 20.60 20.95 20.00 20.55 0.9M
2022-05-13 21.40 21.70 20.35 20.45 1.5M
2022-05-12 21.75 23.30 21.50 21.75 2.5M
2022-05-11 21.55 22.05 21.50 21.90 0.4M
2022-05-10 21.35 22.15 21.05 21.85 0.7M
2022-05-09 23.50 23.60 21.35 21.60 1.6M
2022-05-06 22.40 23.80 22.30 23.50 1.3M
2022-05-05 22.90 23.10 22.60 23.05 1.2M
2022-05-04 23.20 23.30 22.60 22.85 0.8M
2022-05-03 22.40 23.00 22.35 23.00 1.1M
2022-04-29 22.85 23.00 22.10 22.50 1.5M
2022-04-28 22.40 22.45 21.90 22.00 0.7M
2022-04-25 20.55 21.65 20.55 21.20 0.6M
2022-04-22 21.40 21.40 20.50 20.95 0.8M
2022-04-21 20.95 22.40 20.90 21.40 2.1M
2022-04-20 19.10 20.95 19.05 20.80 1.8M
2022-04-19 19.00 19.10 19.00 19.05 0.0M
2022-04-18 19.15 19.15 18.80 18.90 0.1M
2022-04-15 19.05 19.15 18.60 18.90 0.2M
2022-04-14 19.25 19.25 19.05 19.10 0.0M
2022-04-13 19.25 19.25 19.15 19.25 0.2M
2022-04-12 18.70 19.15 18.70 19.10 0.1M
2022-04-11 19.25 19.25 18.35 19.05 0.2M
2022-04-08 19.40 19.50 19.15 19.25 0.2M
2022-04-07 19.35 19.50 19.05 19.20 0.2M
2022-04-06 19.30 19.40 19.00 19.30 0.2M
2022-04-01 18.50 19.10 18.30 19.10 0.2M
2022-03-31 18.55 18.55 18.40 18.45 0.1M
2022-03-30 18.40 18.70 18.35 18.50 0.1M
2022-03-29 18.40 18.40 17.80 18.30 0.2M
2022-03-28 18.30 18.40 17.60 18.40 0.9M
2022-03-25 18.65 18.95 18.60 18.80 0.1M
2022-03-24 18.60 18.70 18.60 18.70 0.0M
2022-03-23 18.80 19.00 18.75 18.80 0.1M
2022-03-22 18.55 18.75 18.55 18.75 0.1M
2022-03-21 18.60 18.75 18.55 18.65 0.1M
2022-03-18 18.50 18.75 18.30 18.55 0.4M
2022-03-17 18.30 19.50 18.30 19.05 0.3M
2022-03-16 18.50 18.50 17.95 18.05 0.2M
2022-03-15 18.50 18.50 18.30 18.40 0.1M
2022-03-14 18.60 18.60 18.35 18.50 0.1M
2022-03-11 18.85 18.85 18.25 18.60 0.1M
2022-03-10 18.90 18.90 18.70 18.85 0.2M
2022-03-09 18.25 19.00 18.20 18.50 0.4M
2022-03-08 18.50 18.70 18.25 18.25 0.2M
2022-03-07 19.00 19.00 18.60 18.70 0.2M
2022-03-04 19.25 19.50 19.25 19.35 0.0M
2022-03-03 19.40 19.55 19.25 19.50 0.1M
2022-03-02 19.55 19.55 19.30 19.40 0.1M
2022-03-01 19.20 19.50 19.20 19.35 0.0M
2022-02-25 19.20 19.20 18.95 19.15 0.0M
2022-02-24 19.20 19.30 18.85 19.00 0.1M
2022-02-23 19.50 19.50 19.20 19.35 0.1M
2022-02-22 19.60 19.60 19.15 19.30 0.1M
2022-02-21 19.75 19.75 19.55 19.60 0.0M
2022-02-18 19.80 19.90 19.50 19.80 0.1M
2022-02-17 20.05 20.05 19.60 19.80 0.1M
2022-02-16 20.05 20.20 19.80 19.90 0.1M
2022-02-15 20.20 20.20 19.60 19.70 0.4M
2022-02-14 19.70 19.70 19.30 19.55 0.1M
2022-02-11 19.20 20.10 19.20 19.80 0.2M
2022-02-10 19.40 19.55 19.10 19.35 0.2M
2022-02-09 19.00 19.40 19.00 19.35 0.1M
2022-02-08 19.25 19.30 18.85 18.95 0.1M
2022-02-07 19.10 19.10 18.60 19.05 0.1M
2022-01-26 18.50 18.95 18.50 18.55 0.1M
2022-01-25 18.70 18.80 18.25 18.50 0.2M
2022-01-24 19.40 19.40 18.95 19.00 0.2M
2022-01-21 19.80 19.85 19.40 19.50 0.1M
2022-01-20 19.80 19.85 19.75 19.85 0.0M
2022-01-19 19.70 19.80 19.65 19.70 0.0M
2022-01-18 20.10 20.10 19.60 19.90 0.0M
2022-01-17 19.80 20.20 19.30 20.10 0.1M
2022-01-14 20.20 20.20 19.75 19.80 0.2M
2022-01-13 20.60 20.65 20.25 20.40 0.1M
2022-01-12 21.00 21.00 20.30 20.55 0.1M
2022-01-11 21.40 21.70 20.40 20.55 0.3M
2022-01-10 21.05 21.45 21.00 21.40 0.1M
2022-01-07 21.70 21.70 20.90 21.30 0.3M
2022-01-06 21.60 21.70 21.50 21.70 0.1M
2022-01-05 21.90 21.90 21.60 21.60 0.1M
2022-01-04 22.00 22.00 21.65 21.80 0.2M
2022-01-03 21.90 22.35 21.70 22.00 0.1M