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
2023-12-29 24.30 24.50 24.25 24.35 0.0M
2023-12-28 24.35 24.45 24.25 24.25 0.1M
2023-12-27 24.10 24.35 24.10 24.35 0.0M
2023-12-26 24.00 24.15 23.90 24.10 0.0M
2023-12-25 24.25 24.25 24.00 24.05 0.1M
2023-12-22 24.30 24.35 24.25 24.30 0.0M
2023-12-21 24.15 24.50 24.15 24.35 0.0M
2023-12-20 24.35 24.50 24.30 24.30 0.1M
2023-12-19 24.45 24.45 24.00 24.00 0.1M
2023-12-18 24.60 24.60 24.40 24.45 0.0M
2023-12-15 24.40 24.75 24.35 24.60 0.1M
2023-12-14 24.50 24.65 24.30 24.40 0.1M
2023-12-13 24.50 24.65 24.30 24.30 0.1M
2023-12-12 24.70 24.70 24.35 24.50 0.1M
2023-12-11 24.65 24.80 24.60 24.60 0.1M
2023-12-08 24.90 25.00 24.60 24.65 0.2M
2023-12-07 25.00 25.10 24.85 24.85 0.1M
2023-12-06 25.30 25.35 24.90 24.95 0.1M
2023-12-05 25.70 25.70 25.00 25.15 0.2M
2023-12-04 24.55 25.40 24.45 25.35 0.5M
2023-12-01 24.00 24.40 24.00 24.35 0.2M
2023-11-30 24.10 24.10 23.90 24.00 0.0M
2023-11-29 24.05 24.05 23.80 23.90 0.1M
2023-11-28 23.90 24.05 23.90 24.00 0.1M
2023-11-27 24.55 24.55 24.00 24.00 0.1M
2023-11-24 24.15 24.50 24.15 24.30 0.2M
2023-11-23 23.70 24.15 23.60 24.15 0.2M
2023-11-22 23.80 23.85 23.55 23.70 0.1M
2023-11-21 23.70 23.75 23.50 23.75 0.1M
2023-11-20 23.55 23.80 23.55 23.70 0.1M
2023-11-17 23.75 23.75 23.30 23.50 0.2M
2023-11-16 23.80 23.80 23.45 23.65 0.1M
2023-11-15 23.80 23.85 23.60 23.70 0.1M
2023-11-14 23.80 23.80 23.40 23.70 0.1M
2023-11-13 23.70 23.90 23.40 23.75 0.3M
2023-11-10 23.70 23.80 23.40 23.50 0.3M
2023-11-09 22.65 24.00 22.65 23.55 0.9M
2023-11-08 22.30 22.50 22.25 22.50 0.1M
2023-11-07 22.20 22.30 22.15 22.30 0.0M
2023-11-06 22.00 22.25 22.00 22.25 0.1M
2023-11-03 21.85 21.90 21.75 21.90 0.1M
2023-11-02 22.00 22.05 21.80 21.80 0.1M
2023-11-01 22.35 22.35 21.80 21.80 0.0M
2023-10-31 22.35 22.35 21.95 22.10 0.0M
2023-10-30 22.25 22.30 22.15 22.30 0.0M
2023-10-27 22.20 22.30 22.20 22.25 0.0M
2023-10-26 22.30 22.30 22.20 22.25 0.0M
2023-10-25 22.30 22.65 22.30 22.60 0.0M
2023-10-24 22.15 22.40 22.05 22.40 0.0M
2023-10-23 22.30 22.30 22.10 22.25 0.0M
2023-10-20 22.50 22.50 22.10 22.20 0.1M
2023-10-19 22.40 22.55 22.40 22.50 0.0M
2023-10-18 22.80 22.80 22.45 22.50 0.1M
2023-10-17 23.35 23.35 22.80 22.80 0.2M
2023-10-16 23.45 23.55 23.20 23.30 0.0M
2023-10-13 23.30 23.70 23.20 23.65 0.1M
2023-10-12 23.50 23.50 23.25 23.45 0.1M
2023-10-11 23.65 23.65 23.30 23.45 0.1M
2023-10-06 23.65 23.75 23.55 23.65 0.0M
2023-10-05 23.55 23.75 23.55 23.60 0.0M
2023-10-04 23.50 23.50 23.30 23.50 0.1M
2023-10-03 23.60 23.80 23.60 23.65 0.0M
2023-10-02 23.80 23.95 23.75 23.75 0.1M
2023-09-28 23.60 23.65 23.50 23.60 0.1M
2023-09-27 23.40 23.60 23.40 23.60 0.1M
2023-09-26 23.25 23.50 23.25 23.40 0.0M
2023-09-25 23.75 23.75 23.25 23.30 0.1M
2023-09-22 23.25 23.40 23.15 23.30 0.1M
2023-09-21 23.50 23.50 23.20 23.30 0.1M
2023-09-20 23.70 23.70 23.50 23.55 0.1M
2023-09-19 23.90 23.90 23.70 23.75 0.0M
2023-09-18 23.80 23.95 23.60 23.85 0.1M
2023-09-15 24.25 24.25 23.60 23.80 0.2M
2023-09-14 23.75 24.10 23.70 24.00 0.1M
2023-09-13 23.70 23.80 23.60 23.70 0.1M
2023-09-12 23.90 23.90 23.40 23.55 0.2M
2023-09-11 24.00 24.00 23.50 23.50 0.1M
2023-09-08 24.15 24.20 23.85 23.85 0.2M
2023-09-07 23.90 24.00 23.75 23.80 0.1M
2023-09-06 24.20 24.20 23.95 23.95 0.1M
2023-09-05 24.35 24.40 24.05 24.20 0.1M
2023-09-04 24.15 24.30 24.15 24.20 0.1M
2023-09-01 23.95 24.35 23.95 24.15 0.2M
2023-08-31 23.95 23.95 23.85 23.90 0.1M
2023-08-30 23.70 23.95 23.70 23.80 0.1M
2023-08-29 24.30 24.30 23.60 23.70 0.2M
2023-08-28 25.70 25.70 24.20 24.30 0.6M
2023-08-25 27.90 28.60 27.90 28.25 0.7M
2023-08-24 28.15 28.20 27.80 27.85 0.3M
2023-08-23 28.50 28.50 28.05 28.15 0.1M
2023-08-22 28.70 28.70 28.10 28.10 0.3M
2023-08-21 29.35 29.35 28.70 28.70 0.3M
2023-08-18 28.70 29.05 28.35 28.85 0.4M
2023-08-17 28.45 28.85 28.05 28.80 0.5M
2023-08-16 27.40 28.45 27.35 28.15 0.4M
2023-08-15 27.50 27.65 27.30 27.45 0.1M
2023-08-14 27.65 27.65 27.05 27.15 0.2M
2023-08-11 27.50 27.85 27.20 27.45 0.2M
2023-08-10 27.50 27.90 27.20 27.60 0.2M
2023-08-09 27.80 27.80 27.40 27.50 0.2M
2023-08-08 28.00 28.25 27.75 27.90 0.1M
2023-08-07 28.10 28.10 27.80 27.90 0.1M
2023-08-04 27.65 28.25 27.40 28.15 0.2M
2023-08-02 28.00 28.05 27.55 27.65 0.1M
2023-08-01 28.00 28.00 27.70 27.85 0.1M
2023-07-31 28.50 28.50 27.80 27.85 0.1M
2023-07-28 28.40 28.45 28.10 28.15 0.1M
2023-07-27 27.95 28.35 27.70 28.30 0.2M
2023-07-26 27.90 28.15 27.60 27.65 0.2M
2023-07-25 27.30 27.75 27.30 27.70 0.1M
2023-07-24 27.60 27.65 27.30 27.40 0.2M
2023-07-21 27.85 28.15 27.70 27.70 0.1M
2023-07-20 27.50 27.95 27.50 27.85 0.1M
2023-07-19 27.65 27.90 27.50 27.50 0.2M
2023-07-18 27.90 27.95 27.50 27.65 0.2M
2023-07-17 27.85 27.95 27.40 27.70 0.2M
2023-07-14 27.90 27.95 27.60 27.65 0.2M
2023-07-13 28.20 28.30 27.60 27.60 0.3M
2023-07-12 28.45 28.45 28.10 28.10 0.3M
2023-07-11 28.80 28.80 28.45 28.50 0.2M
2023-07-10 28.35 28.95 28.30 28.80 0.3M
2023-07-07 28.75 28.75 28.30 28.40 0.3M
2023-07-06 29.20 29.20 28.80 28.80 0.2M
2023-07-05 29.45 29.45 29.05 29.05 0.2M
2023-07-04 28.95 29.35 28.95 29.15 0.4M
2023-07-03 28.60 28.95 28.40 28.85 0.3M
2023-06-30 28.60 28.60 28.25 28.40 0.2M
2023-06-29 28.70 28.90 28.45 28.55 0.2M
2023-06-28 28.90 28.90 28.50 28.60 0.1M
2023-06-27 28.70 29.00 28.35 28.50 0.3M
2023-06-26 29.30 29.30 28.75 28.75 0.2M
2023-06-21 28.75 29.30 28.75 29.00 0.2M
2023-06-20 28.90 29.00 28.60 28.75 0.2M
2023-06-19 29.30 29.30 28.65 28.85 0.3M
2023-06-16 29.80 29.80 29.20 29.25 0.4M
2023-06-15 29.95 29.95 29.40 29.45 0.8M
2023-06-14 28.75 30.75 28.60 29.90 2.4M
2023-06-13 28.45 28.65 28.25 28.25 0.2M
2023-06-12 28.50 28.50 28.00 28.15 0.3M
2023-06-09 28.70 29.00 28.50 28.50 0.2M
2023-06-08 28.60 29.05 28.45 28.65 0.3M
2023-06-07 28.65 28.90 28.60 28.70 0.1M
2023-06-06 29.05 29.05 28.55 28.65 0.1M
2023-06-05 28.40 28.90 28.40 28.85 0.3M
2023-06-02 28.15 28.45 28.15 28.35 0.2M
2023-06-01 28.40 28.40 28.10 28.15 0.2M
2023-05-31 28.25 28.55 28.25 28.40 0.2M
2023-05-30 28.30 28.30 28.00 28.15 0.1M
2023-05-29 27.80 28.15 27.75 28.10 0.2M
2023-05-26 28.20 28.20 27.70 27.80 0.2M
2023-05-25 28.60 28.60 28.15 28.20 0.2M
2023-05-24 28.50 28.70 28.30 28.60 0.1M
2023-05-23 28.30 28.60 28.20 28.55 0.2M
2023-05-22 28.00 28.50 27.95 28.30 0.1M
2023-05-19 28.35 28.50 28.00 28.00 0.2M
2023-05-18 28.10 28.50 28.05 28.20 0.2M
2023-05-17 27.55 28.30 27.50 28.05 0.3M
2023-05-16 27.50 27.95 27.50 27.75 0.1M
2023-05-15 27.50 27.60 27.10 27.45 0.3M
2023-05-12 27.30 27.70 27.15 27.65 0.2M
2023-05-11 28.15 28.15 27.25 27.30 0.5M
2023-05-10 27.90 28.30 27.75 28.05 0.2M
2023-05-09 28.90 28.90 27.90 27.90 0.5M
2023-05-08 28.85 29.15 28.70 28.90 0.1M
2023-05-05 28.80 29.05 28.80 28.80 0.1M
2023-05-04 29.05 29.15 28.75 28.90 0.2M
2023-05-03 29.50 29.50 28.75 29.10 0.2M
2023-05-02 29.15 29.45 29.00 29.30 0.2M
2023-04-28 28.70 29.15 28.70 29.00 0.2M
2023-04-27 28.45 28.60 28.10 28.60 0.1M
2023-04-26 28.10 28.50 27.55 28.50 0.3M
2023-04-25 29.00 29.30 28.05 28.15 0.4M
2023-04-24 28.85 29.35 28.75 29.00 0.3M
2023-04-21 29.70 29.70 28.60 28.80 0.6M
2023-04-20 30.65 30.65 29.60 29.65 0.9M
2023-04-19 31.25 31.30 30.65 30.65 0.5M
2023-04-18 31.70 31.70 31.20 31.25 0.3M
2023-04-17 30.95 31.60 30.85 31.45 0.7M
2023-04-14 31.55 31.55 30.85 30.95 0.7M
2023-04-13 31.65 31.70 31.25 31.30 0.6M
2023-04-12 31.45 31.85 31.25 31.65 0.6M
2023-04-11 31.40 31.65 31.30 31.30 0.3M
2023-04-10 31.55 31.65 31.15 31.30 0.4M
2023-04-07 32.00 32.00 31.50 31.55 0.5M
2023-04-06 32.00 32.20 31.70 31.80 0.5M
2023-03-31 32.70 32.75 31.95 32.05 0.9M
2023-03-30 31.25 32.40 31.15 32.20 1.3M
2023-03-29 31.50 31.60 30.95 30.95 0.4M
2023-03-28 31.95 32.30 31.15 31.25 0.8M
2023-03-27 31.85 32.15 31.70 31.85 0.9M
2023-03-24 31.50 33.85 31.30 31.90 6.8M
2023-03-23 30.90 31.05 30.70 30.80 0.5M
2023-03-22 30.90 31.35 30.60 31.05 0.6M
2023-03-21 30.50 30.65 30.20 30.60 0.4M
2023-03-20 30.10 30.95 30.10 30.20 0.7M
2023-03-17 29.40 30.20 29.40 29.60 0.4M
2023-03-16 30.50 30.50 29.20 29.30 0.8M
2023-03-15 30.85 30.85 30.45 30.50 0.4M
2023-03-14 30.95 30.95 30.35 30.40 0.5M
2023-03-13 31.00 31.25 30.30 30.95 0.8M
2023-03-10 32.25 32.50 31.35 31.35 1.2M
2023-03-09 33.75 33.75 32.30 32.75 2.1M
2023-03-08 32.45 33.80 32.25 33.40 2.7M
2023-03-07 33.20 33.25 32.45 32.50 2.2M
2023-03-06 34.80 34.90 33.50 33.50 7.4M
2023-03-03 29.70 32.35 29.55 32.35 4.8M
2023-03-02 29.40 29.60 29.15 29.45 0.2M
2023-03-01 29.30 29.45 29.10 29.20 0.2M
2023-02-24 30.25 30.25 29.20 29.30 0.8M
2023-02-23 29.65 30.40 29.50 30.00 0.9M
2023-02-22 29.50 29.55 29.05 29.40 0.3M
2023-02-21 29.80 29.95 29.50 29.55 0.4M
2023-02-20 29.60 29.65 29.15 29.60 0.3M
2023-02-17 29.65 29.70 29.20 29.40 0.4M
2023-02-16 29.20 29.65 28.90 29.45 0.7M
2023-02-15 28.70 29.20 28.70 28.80 0.3M
2023-02-14 29.00 29.00 28.45 28.70 0.2M
2023-02-13 28.85 28.85 28.40 28.75 0.2M
2023-02-10 29.15 29.80 28.75 28.85 1.3M
2023-02-09 29.10 29.30 28.85 28.90 0.3M
2023-02-08 28.95 29.15 28.65 29.15 0.3M
2023-02-07 29.45 29.45 28.55 28.95 0.5M
2023-02-06 28.55 29.25 28.50 29.20 0.4M
2023-02-03 29.60 29.60 28.75 28.75 0.4M
2023-02-02 29.10 29.50 28.90 29.35 0.5M
2023-02-01 29.10 29.20 28.70 29.10 0.4M
2023-01-31 28.50 28.85 28.40 28.85 0.3M
2023-01-30 28.20 28.40 27.80 28.30 0.4M
2023-01-17 27.70 27.80 27.45 27.70 0.2M
2023-01-16 27.40 27.80 27.00 27.80 0.3M
2023-01-13 28.20 28.25 27.40 27.40 0.5M
2023-01-12 28.95 28.95 28.00 28.00 0.4M
2023-01-11 28.75 28.75 28.40 28.40 0.2M
2023-01-10 28.80 29.10 28.45 28.65 0.5M
2023-01-09 29.50 29.55 29.25 29.30 0.2M
2023-01-06 29.60 29.60 28.00 29.30 0.3M
2023-01-05 29.35 30.10 29.35 29.40 0.4M
2023-01-04 28.75 29.15 28.75 29.00 0.2M
2023-01-03 28.70 29.00 28.35 28.75 0.2M