Chun Yu

2012
🏛️ taiwan →
17.10
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 25.30 25.30 25.00 25.25 0.0M
2023-12-28 25.00 25.25 24.90 25.25 0.1M
2023-12-27 25.00 25.15 24.80 25.15 0.0M
2023-12-26 25.20 25.45 24.95 25.25 0.1M
2023-12-25 25.50 25.85 25.20 25.20 0.1M
2023-12-22 24.90 25.00 24.75 24.85 0.1M
2023-12-21 24.65 24.85 24.50 24.85 0.1M
2023-12-20 24.70 25.50 24.70 24.85 0.1M
2023-12-19 26.00 26.05 24.35 24.70 0.2M
2023-12-18 25.85 26.15 24.80 24.80 0.6M
2023-12-15 23.95 26.05 23.95 25.85 1.0M
2023-12-14 23.55 23.75 23.50 23.70 0.0M
2023-12-13 23.85 23.95 23.70 23.75 0.1M
2023-12-12 23.30 24.05 23.30 23.80 0.1M
2023-12-11 23.20 23.35 23.10 23.30 0.0M
2023-12-08 23.45 23.45 23.25 23.40 0.0M
2023-12-07 23.50 23.50 23.40 23.45 0.0M
2023-12-06 23.50 23.75 23.50 23.60 0.0M
2023-12-05 23.40 23.40 23.15 23.40 0.0M
2023-12-04 23.10 23.45 23.10 23.45 0.0M
2023-12-01 23.45 23.50 23.35 23.40 0.0M
2023-11-30 23.50 23.50 23.10 23.25 0.0M
2023-11-29 23.65 23.80 23.45 23.55 0.0M
2023-11-28 23.05 23.50 23.00 23.50 0.1M
2023-11-27 23.35 23.65 23.30 23.30 0.0M
2023-11-24 23.10 23.50 23.10 23.35 0.0M
2023-11-23 23.85 24.75 23.45 23.45 0.2M
2023-11-22 22.90 23.20 22.90 23.15 0.0M
2023-11-21 22.55 23.15 22.45 22.85 0.1M
2023-11-20 22.50 22.55 22.20 22.45 0.1M
2023-11-17 22.30 22.45 22.30 22.45 0.0M
2023-11-16 22.50 22.55 22.30 22.35 0.1M
2023-11-15 22.35 22.40 22.10 22.40 0.0M
2023-11-14 22.35 22.35 22.00 22.25 0.0M
2023-11-13 22.05 22.30 22.00 22.30 0.0M
2023-11-10 22.05 22.05 22.00 22.00 0.0M
2023-11-09 22.20 22.20 22.00 22.05 0.0M
2023-11-08 22.35 22.35 22.10 22.20 0.0M
2023-11-07 22.20 22.35 22.10 22.25 0.0M
2023-11-06 22.00 22.45 22.00 22.30 0.0M
2023-11-03 22.00 22.00 21.90 21.90 0.0M
2023-11-02 22.00 22.15 22.00 22.00 0.0M
2023-11-01 21.90 22.00 21.90 22.00 0.0M
2023-10-31 22.15 22.15 21.90 21.90 0.0M
2023-10-30 22.20 22.20 22.20 22.20 0.0M
2023-10-27 22.20 22.20 22.20 22.20 0.0M
2023-10-26 22.30 22.30 22.00 22.00 0.0M
2023-10-25 22.20 22.30 22.10 22.30 0.0M
2023-10-24 22.45 22.45 22.00 22.00 0.1M
2023-10-23 22.30 22.50 22.15 22.20 0.1M
2023-10-20 22.30 22.40 21.85 22.25 0.1M
2023-10-19 22.30 22.75 22.10 22.30 0.1M
2023-10-18 22.50 22.85 22.45 22.80 0.0M
2023-10-17 22.50 22.90 22.50 22.60 0.0M
2023-10-16 22.65 22.65 22.50 22.50 0.0M
2023-10-13 22.95 22.95 22.45 22.65 0.0M
2023-10-12 22.60 22.95 22.60 22.95 0.1M
2023-10-11 22.50 22.95 22.50 22.70 0.0M
2023-10-06 22.60 22.60 22.10 22.50 0.0M
2023-10-05 22.60 22.75 22.55 22.70 0.0M
2023-10-04 22.95 22.95 22.60 22.65 0.1M
2023-10-03 23.40 23.40 22.50 22.95 1.8M
2023-10-02 23.55 23.75 23.40 23.40 0.0M
2023-09-28 23.60 23.60 23.50 23.55 0.0M
2023-09-27 23.80 23.85 23.35 23.50 0.1M
2023-09-26 24.05 24.05 23.60 23.80 0.1M
2023-09-25 24.35 24.35 24.25 24.25 0.0M
2023-09-22 24.45 24.45 24.30 24.30 0.0M
2023-09-21 24.60 24.70 24.40 24.45 0.0M
2023-09-20 24.45 24.90 24.30 24.70 0.0M
2023-09-19 24.50 24.50 24.35 24.45 0.0M
2023-09-18 24.60 24.95 24.50 24.50 0.0M
2023-09-15 24.50 24.50 24.40 24.40 0.0M
2023-09-14 24.50 24.75 24.40 24.40 0.0M
2023-09-13 24.50 24.75 24.35 24.35 0.0M
2023-09-12 24.30 24.50 24.25 24.50 0.0M
2023-09-11 24.30 24.30 24.20 24.20 0.0M
2023-09-08 24.30 24.35 24.30 24.30 0.0M
2023-09-07 24.30 24.60 24.30 24.40 0.0M
2023-09-06 25.15 25.15 23.80 24.45 0.0M
2023-09-05 24.90 25.30 24.90 25.15 0.0M
2023-09-04 24.25 25.40 24.25 24.90 0.1M
2023-09-01 24.20 24.50 24.20 24.35 0.1M
2023-08-31 24.30 24.30 24.30 24.30 0.0M
2023-08-30 24.20 24.25 24.15 24.15 0.0M
2023-08-29 24.00 24.25 24.00 24.20 0.0M
2023-08-28 24.15 24.15 23.95 24.00 0.0M
2023-08-25 24.15 24.15 24.10 24.15 0.0M
2023-08-24 24.20 24.25 24.10 24.15 0.0M
2023-08-23 24.30 24.30 24.15 24.15 0.1M
2023-08-22 24.50 24.50 24.30 24.30 0.0M
2023-08-21 24.50 24.60 24.50 24.50 0.0M
2023-08-18 24.30 24.45 24.30 24.40 0.0M
2023-08-17 24.30 24.35 24.30 24.30 0.0M
2023-08-16 24.30 24.40 24.20 24.30 0.0M
2023-08-15 24.30 24.30 24.30 24.30 0.0M
2023-08-14 24.85 24.85 24.30 24.30 0.1M
2023-08-11 25.00 25.00 24.75 24.85 0.1M
2023-08-10 25.30 25.30 25.00 25.10 0.1M
2023-08-09 25.35 25.40 25.30 25.35 0.0M
2023-08-08 25.55 25.65 25.30 25.30 0.1M
2023-08-07 25.65 25.65 25.50 25.55 0.0M
2023-08-04 25.50 25.60 25.50 25.60 0.0M
2023-08-02 25.50 25.70 25.45 25.45 0.1M
2023-08-01 25.65 25.65 25.50 25.50 0.0M
2023-07-31 25.65 25.90 25.50 25.50 0.1M
2023-07-28 25.60 25.65 25.45 25.60 0.0M
2023-07-27 25.60 25.65 25.50 25.60 0.1M
2023-07-26 25.35 25.60 25.35 25.45 0.1M
2023-07-25 25.70 25.70 25.35 25.35 0.1M
2023-07-24 25.70 25.70 25.30 25.35 0.1M
2023-07-21 25.70 25.70 25.60 25.60 0.1M
2023-07-20 25.80 25.95 25.70 25.70 0.0M
2023-07-19 25.80 25.80 25.70 25.75 0.0M
2023-07-18 25.75 25.75 25.60 25.65 0.1M
2023-07-17 25.90 25.95 25.75 25.80 0.1M
2023-07-14 25.95 26.10 25.90 25.90 0.1M
2023-07-13 26.00 26.10 25.80 25.95 0.1M
2023-07-12 26.05 26.10 25.95 25.95 0.1M
2023-07-11 26.20 26.25 26.15 26.15 0.0M
2023-07-10 26.30 26.30 26.10 26.10 0.1M
2023-07-07 26.70 26.70 26.20 26.40 0.1M
2023-07-06 26.75 26.85 26.55 26.85 0.1M
2023-07-05 26.95 26.95 26.70 26.85 0.1M
2023-07-04 27.00 27.05 26.90 26.95 0.1M
2023-07-03 27.05 27.10 27.00 27.05 0.1M
2023-06-30 26.90 27.10 26.90 27.05 0.0M
2023-06-29 27.00 27.30 27.00 27.00 0.0M
2023-06-28 27.45 27.45 26.95 27.00 0.0M
2023-06-27 27.80 27.85 26.85 26.95 0.2M
2023-06-26 28.25 28.25 28.05 28.25 0.1M
2023-06-21 28.00 28.25 27.90 28.25 0.1M
2023-06-20 27.90 28.00 27.85 27.90 1.1M
2023-06-19 28.00 28.15 27.95 27.95 0.1M
2023-06-16 28.20 28.20 27.90 28.00 0.2M
2023-06-15 28.00 28.40 28.00 28.40 0.1M
2023-06-14 28.65 28.65 28.00 28.20 0.2M
2023-06-13 28.50 28.75 28.35 28.65 0.1M
2023-06-12 28.25 28.80 28.20 28.50 0.4M
2023-06-09 27.70 28.50 27.70 28.20 0.3M
2023-06-08 27.80 27.85 27.65 27.65 0.0M
2023-06-07 27.70 27.85 27.60 27.75 1.3M
2023-06-06 27.50 27.95 27.40 27.75 0.2M
2023-06-05 27.30 27.50 27.30 27.40 0.2M
2023-06-02 27.00 27.30 27.00 27.20 0.0M
2023-06-01 27.20 27.25 27.05 27.05 0.9M
2023-05-31 26.90 27.40 26.85 27.30 0.1M
2023-05-30 27.10 27.10 26.90 26.90 0.0M
2023-05-29 27.20 27.20 26.80 26.90 0.1M
2023-05-26 27.15 27.15 26.70 27.00 0.1M
2023-05-25 27.30 27.40 27.10 27.10 1.3M
2023-05-24 27.30 27.40 27.20 27.30 0.1M
2023-05-23 27.50 27.50 27.25 27.30 0.2M
2023-05-22 27.25 27.35 27.20 27.30 0.1M
2023-05-19 27.15 27.20 27.00 27.10 0.1M
2023-05-18 27.40 27.40 26.90 27.05 0.1M
2023-05-17 27.00 27.20 26.95 27.05 0.2M
2023-05-16 26.70 27.00 26.70 26.95 0.1M
2023-05-15 27.00 27.00 26.50 26.65 0.0M
2023-05-12 26.40 26.40 26.15 26.35 0.1M
2023-05-11 26.90 26.90 26.25 26.70 0.2M
2023-05-10 26.80 26.90 26.65 26.80 0.0M
2023-05-09 27.15 27.15 26.60 26.80 0.1M
2023-05-08 27.50 27.70 27.15 27.15 0.1M
2023-05-05 27.10 27.25 27.10 27.25 0.1M
2023-05-04 27.10 27.15 27.00 27.15 0.1M
2023-05-03 27.50 27.50 27.00 27.10 0.1M
2023-05-02 27.50 27.60 27.00 27.00 0.1M
2023-04-28 27.05 27.75 27.05 27.40 0.2M
2023-04-27 27.25 27.25 26.80 27.05 1.2M
2023-04-26 27.10 27.35 26.85 27.15 0.2M
2023-04-25 27.15 27.70 26.55 26.90 0.3M
2023-04-24 26.05 27.15 26.00 27.00 0.1M
2023-04-21 26.40 26.70 25.95 26.00 0.2M
2023-04-20 27.15 27.15 26.55 26.55 0.1M
2023-04-19 27.40 27.45 26.95 27.15 0.1M
2023-04-18 28.00 28.00 27.30 27.30 0.3M
2023-04-17 28.10 28.30 28.00 28.00 0.4M
2023-04-14 27.65 28.50 27.65 28.10 0.4M
2023-04-13 27.25 27.35 26.95 27.20 1.4M
2023-04-12 26.65 27.25 26.65 27.20 0.4M
2023-04-11 25.40 27.00 25.40 26.55 0.5M
2023-04-10 24.85 25.60 24.80 25.35 1.5M
2023-04-07 24.70 24.80 24.70 24.80 0.2M
2023-04-06 24.60 24.70 24.25 24.70 0.2M
2023-03-31 24.75 24.80 24.60 24.70 0.1M
2023-03-30 24.75 24.85 24.60 24.75 0.1M
2023-03-29 24.55 24.65 24.45 24.60 0.1M
2023-03-28 24.50 24.55 24.35 24.35 1.1M
2023-03-27 24.50 24.65 24.40 24.50 0.0M
2023-03-24 24.60 24.60 24.40 24.50 0.1M
2023-03-23 24.70 24.80 24.60 24.80 0.2M
2023-03-22 24.50 24.65 24.50 24.65 0.1M
2023-03-21 24.40 24.50 24.35 24.50 0.1M
2023-03-20 24.35 24.40 24.30 24.35 0.0M
2023-03-17 23.90 24.40 23.90 24.30 0.0M
2023-03-16 24.35 24.40 24.25 24.30 0.0M
2023-03-15 24.55 24.55 24.25 24.35 0.1M
2023-03-14 24.35 24.50 24.35 24.40 0.1M
2023-03-13 24.55 24.55 24.40 24.50 0.1M
2023-03-10 24.45 24.45 24.20 24.40 0.1M
2023-03-09 24.55 24.65 24.30 24.45 0.0M
2023-03-08 24.30 24.60 24.20 24.55 0.1M
2023-03-07 24.00 24.40 24.00 24.30 0.1M
2023-03-06 24.55 24.70 23.60 23.80 0.2M
2023-03-03 24.50 24.50 24.20 24.30 0.1M
2023-03-02 24.30 24.30 24.20 24.20 0.0M
2023-03-01 24.10 24.30 24.10 24.30 0.1M
2023-02-24 24.45 24.60 24.35 24.55 0.2M
2023-02-23 24.20 24.50 24.20 24.45 0.1M
2023-02-22 24.20 24.30 24.00 24.20 0.1M
2023-02-21 24.50 24.50 24.20 24.30 0.1M
2023-02-20 24.35 24.45 24.10 24.45 0.1M
2023-02-17 24.35 24.40 24.05 24.40 0.0M
2023-02-16 24.30 24.40 24.30 24.35 0.1M
2023-02-15 24.25 24.45 24.00 24.30 0.2M
2023-02-14 24.10 24.40 24.10 24.25 0.0M
2023-02-13 24.10 24.50 24.10 24.10 0.1M
2023-02-10 24.15 24.15 24.00 24.10 0.1M
2023-02-09 24.25 24.30 24.00 24.00 0.1M
2023-02-08 24.25 24.30 24.25 24.25 0.0M
2023-02-07 24.35 24.50 24.20 24.25 0.0M
2023-02-06 24.80 24.80 24.40 24.50 0.0M
2023-02-03 24.50 24.80 24.40 24.80 0.0M
2023-02-02 24.90 24.90 24.55 24.60 0.0M
2023-02-01 24.95 24.95 24.65 24.80 0.1M
2023-01-31 24.20 24.50 24.20 24.45 0.1M
2023-01-30 24.00 24.35 23.95 24.20 0.1M
2023-01-17 23.80 23.85 23.80 23.80 0.0M
2023-01-16 23.80 23.85 23.75 23.75 0.0M
2023-01-13 23.80 23.85 23.75 23.75 0.0M
2023-01-12 23.85 24.00 23.80 23.80 0.1M
2023-01-11 23.75 23.85 23.70 23.70 0.1M
2023-01-10 23.70 23.75 23.70 23.75 0.0M
2023-01-09 23.75 23.90 23.70 23.80 0.1M
2023-01-06 23.70 23.90 23.55 23.70 0.1M
2023-01-05 23.80 23.95 23.75 23.75 0.0M
2023-01-04 23.70 23.80 23.65 23.70 0.0M
2023-01-03 24.05 24.35 23.70 23.70 0.1M