Chyang Sheng

1463
🏛️ taiwan →
21.50
Last Update: 2025-10-01
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 14.30 14.30 14.20 14.20 0.2M
2021-12-29 14.15 14.35 14.15 14.30 0.1M
2021-12-28 14.15 14.45 14.05 14.20 0.4M
2021-12-27 14.40 14.40 14.20 14.20 0.5M
2021-12-24 14.45 14.75 14.40 14.40 0.7M
2021-12-23 14.55 14.55 14.45 14.55 0.1M
2021-12-22 14.55 14.60 14.40 14.60 0.0M
2021-12-21 14.50 14.55 14.40 14.55 0.1M
2021-12-20 14.50 14.80 14.25 14.45 0.7M
2021-12-17 14.50 14.65 14.35 14.50 0.1M
2021-12-16 14.60 14.60 14.35 14.35 0.1M
2021-12-15 14.50 14.55 14.35 14.35 0.7M
2021-12-14 14.65 14.65 14.50 14.50 0.2M
2021-12-13 14.60 15.00 14.55 14.60 1.8M
2021-12-10 14.65 14.70 14.55 14.55 0.1M
2021-12-09 14.85 14.85 14.70 14.70 0.1M
2021-12-08 14.65 15.00 14.60 14.75 1.0M
2021-12-07 14.65 14.80 14.40 14.65 0.7M
2021-12-06 14.65 14.75 14.60 14.60 0.1M
2021-12-03 14.95 14.95 14.65 14.80 0.2M
2021-12-02 15.05 15.05 14.75 14.90 0.2M
2021-12-01 14.55 15.20 14.55 15.05 1.5M
2021-11-30 14.70 14.85 14.55 14.55 0.2M
2021-11-29 14.35 14.85 14.30 14.65 1.2M
2021-11-26 14.65 14.65 14.25 14.60 0.9M
2021-11-25 14.40 14.75 14.40 14.60 0.8M
2021-11-24 14.10 14.50 14.05 14.40 0.6M
2021-11-23 14.15 14.30 14.10 14.10 0.1M
2021-11-22 14.20 14.20 14.15 14.15 0.1M
2021-11-19 14.30 14.45 14.15 14.15 0.2M
2021-11-18 14.25 14.65 14.20 14.30 0.5M
2021-11-17 14.35 14.40 14.20 14.35 0.1M
2021-11-16 14.10 14.75 14.10 14.35 0.5M
2021-11-15 14.30 14.35 14.10 14.10 0.2M
2021-11-12 14.45 14.60 14.30 14.45 0.2M
2021-11-11 13.90 14.70 13.85 14.55 0.7M
2021-11-10 13.85 13.95 13.80 13.85 0.1M
2021-11-09 13.90 14.00 13.85 13.95 0.1M
2021-11-08 13.95 13.95 13.80 13.80 0.1M
2021-11-05 13.80 13.90 13.75 13.85 0.1M
2021-11-04 13.90 13.95 13.75 13.75 0.1M
2021-11-03 13.80 13.90 13.70 13.75 0.1M
2021-11-02 13.85 14.00 13.75 13.75 0.2M
2021-11-01 13.80 13.95 13.80 13.85 0.2M
2021-10-29 14.00 14.00 13.85 13.90 0.1M
2021-10-28 14.00 14.10 13.95 14.05 0.1M
2021-10-27 14.05 14.15 14.05 14.10 0.0M
2021-10-26 14.25 14.25 13.90 14.05 0.2M
2021-10-25 14.10 14.40 14.10 14.25 0.1M
2021-10-22 14.15 14.15 14.05 14.15 0.1M
2021-10-21 14.10 14.45 14.10 14.15 0.2M
2021-10-20 14.25 14.25 13.95 14.10 0.2M
2021-10-19 14.05 14.25 14.05 14.15 0.1M
2021-10-18 14.05 14.25 14.00 14.05 0.1M
2021-10-15 14.10 14.25 14.00 14.00 0.2M
2021-10-14 14.15 14.20 14.00 14.00 0.1M
2021-10-13 14.20 14.35 14.05 14.10 0.1M
2021-10-12 14.40 14.45 14.20 14.20 0.1M
2021-10-08 14.85 14.85 14.40 14.45 0.2M
2021-10-07 14.95 14.95 14.75 14.85 0.1M
2021-10-06 14.65 15.00 14.45 14.70 0.1M
2021-10-05 14.40 14.65 14.15 14.65 0.2M
2021-10-04 14.65 15.00 14.05 14.40 0.5M
2021-10-01 15.25 15.75 14.65 14.65 1.4M
2021-09-30 14.75 15.35 14.75 15.10 1.1M
2021-09-29 14.60 14.60 14.45 14.50 0.2M
2021-09-28 14.85 15.15 14.70 14.75 0.4M
2021-09-27 14.40 14.80 14.40 14.80 0.3M
2021-09-24 14.40 14.60 14.40 14.50 0.3M
2021-09-23 14.05 14.40 14.05 14.40 0.2M
2021-09-22 13.85 14.05 13.85 14.05 0.2M
2021-09-17 14.25 14.30 14.10 14.15 0.5M
2021-09-16 13.65 14.45 13.65 14.10 0.3M
2021-09-15 13.75 13.75 13.65 13.65 0.0M
2021-09-14 13.80 13.90 13.75 13.75 0.1M
2021-09-13 13.75 13.95 13.70 13.95 0.1M
2021-09-10 13.75 14.10 13.70 13.85 1.1M
2021-09-09 13.25 14.10 13.25 13.60 1.1M
2021-09-08 13.55 13.65 13.50 13.55 0.2M
2021-09-07 13.65 13.65 13.50 13.55 0.1M
2021-09-06 14.15 14.15 13.65 13.65 0.2M
2021-09-03 14.25 14.30 14.00 14.00 0.1M
2021-09-02 14.10 14.25 13.90 14.25 0.3M
2021-09-01 14.00 14.15 13.70 14.10 0.4M
2021-08-31 13.65 13.75 13.55 13.65 0.1M
2021-08-30 13.65 13.75 13.50 13.65 0.1M
2021-08-27 13.40 13.55 13.40 13.55 0.1M
2021-08-26 13.35 13.50 13.35 13.40 0.1M
2021-08-25 13.35 13.50 13.35 13.35 0.1M
2021-08-24 13.45 13.50 13.35 13.35 0.0M
2021-08-23 13.20 13.45 13.20 13.40 0.1M
2021-08-20 13.25 13.45 13.05 13.10 0.1M
2021-08-19 13.65 13.65 13.15 13.15 0.2M
2021-08-18 12.85 13.65 12.85 13.65 0.3M
2021-08-17 13.55 13.70 13.25 13.25 0.2M
2021-08-16 14.15 14.15 13.55 13.55 0.4M
2021-08-13 14.35 14.40 14.20 14.25 0.1M
2021-08-12 14.40 14.45 14.25 14.35 0.1M
2021-08-11 14.40 14.50 14.10 14.25 0.2M
2021-08-10 14.50 14.60 14.00 14.50 0.3M
2021-08-09 14.55 14.60 14.40 14.55 0.2M
2021-08-06 14.50 14.65 14.40 14.60 0.2M
2021-08-05 14.55 14.55 14.30 14.50 0.2M
2021-08-04 14.60 14.60 14.30 14.35 0.2M
2021-08-03 14.55 14.55 14.40 14.45 0.1M
2021-08-02 14.65 14.65 14.40 14.55 0.2M
2021-07-30 14.70 14.75 14.45 14.60 0.1M
2021-07-29 14.50 14.70 14.50 14.70 0.1M
2021-07-28 14.55 14.80 14.10 14.55 0.5M
2021-07-27 15.10 15.10 14.60 14.60 0.2M
2021-07-26 15.30 15.30 14.85 15.05 0.3M
2021-07-23 15.05 15.50 14.90 15.10 1.2M
2021-07-22 14.55 14.70 14.35 14.65 0.3M
2021-07-21 14.70 14.70 14.30 14.55 0.4M
2021-07-20 14.60 14.65 14.40 14.55 0.4M
2021-07-19 14.55 14.75 14.55 14.65 0.2M
2021-07-16 14.50 14.75 14.50 14.70 0.1M
2021-07-15 14.60 14.85 14.60 14.80 0.3M
2021-07-14 14.35 14.60 14.25 14.50 0.4M
2021-07-13 14.65 14.75 14.20 14.25 0.8M
2021-07-12 14.75 14.80 14.55 14.70 0.5M
2021-07-09 14.65 14.80 14.60 14.75 0.2M
2021-07-08 14.70 14.95 14.70 14.80 0.5M
2021-07-07 14.90 15.00 14.65 14.65 0.3M
2021-07-06 15.30 15.30 14.90 14.90 0.4M
2021-07-05 15.10 15.50 14.90 15.20 0.6M
2021-07-02 15.20 15.90 15.05 15.10 1.2M
2021-07-01 15.70 15.75 15.10 15.20 1.1M
2021-06-30 14.65 15.60 14.55 15.50 1.2M
2021-06-29 14.90 14.95 14.50 14.60 0.7M
2021-06-28 15.00 15.10 14.75 14.85 0.6M
2021-06-25 15.20 15.30 14.95 14.95 0.6M
2021-06-24 14.90 15.25 14.85 15.10 0.7M
2021-06-23 14.70 14.95 14.55 14.90 0.7M
2021-06-22 15.10 15.10 14.50 14.95 0.7M
2021-06-21 15.20 15.20 14.30 14.55 2.1M
2021-06-18 15.95 16.20 15.35 15.40 1.4M
2021-06-17 15.20 15.70 15.00 15.70 0.8M
2021-06-16 15.50 15.60 15.25 15.30 0.9M
2021-06-15 15.80 16.00 15.45 15.55 0.9M
2021-06-11 15.90 16.05 15.50 15.50 1.7M
2021-06-10 16.50 16.60 15.70 15.90 2.5M
2021-06-09 17.05 17.45 16.15 16.50 7.9M
2021-06-08 18.15 18.15 16.70 17.15 4.5M
2021-06-07 18.10 19.15 17.55 17.90 19.0M
2021-06-04 17.50 17.50 17.20 17.50 9.7M
2021-06-03 14.70 15.95 14.35 15.95 5.4M
2021-06-02 13.90 14.50 13.85 14.50 0.8M
2021-06-01 14.00 14.00 13.65 13.80 0.3M
2021-05-31 14.40 14.40 13.80 13.90 0.3M
2021-05-28 14.10 14.25 13.95 13.95 0.4M
2021-05-27 13.95 14.10 13.85 14.00 0.2M
2021-05-26 13.95 14.15 13.90 14.05 0.1M
2021-05-25 14.80 14.85 13.90 13.95 0.9M
2021-05-24 13.85 14.85 13.65 14.45 1.2M
2021-05-21 13.30 13.95 13.25 13.85 0.4M
2021-05-20 13.10 13.25 13.00 13.20 0.2M
2021-05-19 13.05 13.30 13.00 13.15 0.2M
2021-05-18 12.80 13.30 12.80 13.05 0.3M
2021-05-17 12.50 12.85 12.50 12.65 0.8M
2021-05-14 13.05 13.25 12.80 12.95 0.4M
2021-05-13 12.75 13.20 12.65 12.85 0.8M
2021-05-12 13.75 13.95 12.65 13.20 1.3M
2021-05-11 14.70 15.15 13.80 14.00 2.0M
2021-05-10 13.65 14.65 13.65 14.60 1.1M
2021-05-07 13.50 13.75 13.30 13.70 0.5M
2021-05-06 13.75 14.00 13.30 13.40 0.5M
2021-05-05 13.90 14.40 13.65 13.65 0.6M
2021-05-04 15.00 15.10 13.55 13.80 1.6M
2021-05-03 14.40 15.35 14.35 14.90 2.2M
2021-04-29 14.35 14.50 13.95 14.30 1.0M
2021-04-28 13.95 14.25 13.95 14.10 0.7M
2021-04-27 14.15 14.15 13.65 13.95 0.8M
2021-04-26 14.65 14.65 13.95 14.15 1.1M
2021-04-23 14.65 15.00 14.40 14.45 1.1M
2021-04-22 14.85 15.35 14.30 15.00 3.1M
2021-04-21 13.70 14.50 13.65 14.50 1.3M
2021-04-20 14.20 14.20 13.60 13.65 0.7M
2021-04-19 13.20 14.00 13.20 14.00 1.4M
2021-04-16 13.10 13.45 13.00 13.10 0.4M
2021-04-15 13.10 13.10 12.90 12.95 0.2M
2021-04-14 13.10 13.15 12.65 13.05 0.6M
2021-04-13 13.20 13.30 13.05 13.05 0.3M
2021-04-12 13.20 13.20 12.95 13.20 0.5M
2021-04-09 13.00 13.20 13.00 13.00 0.4M
2021-04-08 13.00 13.15 12.95 13.00 0.4M
2021-04-07 13.05 13.10 12.90 12.95 0.2M
2021-04-06 13.10 13.10 12.90 13.05 0.2M
2021-04-01 12.90 13.05 12.80 13.00 0.4M
2021-03-31 12.80 12.90 12.75 12.90 0.2M
2021-03-30 12.95 12.95 12.75 12.80 0.2M
2021-03-29 12.95 13.15 12.80 12.90 0.2M
2021-03-26 12.90 13.00 12.80 12.90 0.1M
2021-03-25 12.80 13.30 12.80 12.95 0.4M
2021-03-24 12.80 12.95 12.70 12.80 0.4M
2021-03-23 12.75 12.95 12.50 12.85 0.3M
2021-03-22 12.45 12.90 12.35 12.75 0.4M
2021-03-19 12.65 12.65 12.50 12.50 0.2M
2021-03-18 12.70 12.80 12.65 12.65 0.2M
2021-03-17 12.75 12.85 12.65 12.65 0.1M
2021-03-16 12.75 12.80 12.70 12.75 0.1M
2021-03-15 12.70 12.95 12.60 12.85 0.4M
2021-03-12 12.75 12.75 12.60 12.70 0.1M
2021-03-11 12.90 12.90 12.70 12.75 0.2M
2021-03-10 12.70 12.90 12.70 12.90 0.1M
2021-03-09 12.80 12.85 12.70 12.70 0.1M
2021-03-08 12.75 12.80 12.70 12.75 0.2M
2021-03-05 12.65 12.75 12.60 12.60 0.1M
2021-03-04 12.65 12.85 12.50 12.80 0.3M
2021-03-03 12.60 12.65 12.55 12.65 0.1M
2021-03-02 12.70 12.80 12.60 12.65 0.2M
2021-02-26 12.65 12.75 12.50 12.70 0.2M
2021-02-25 12.55 12.90 12.45 12.70 0.4M
2021-02-24 12.35 12.55 12.35 12.40 0.2M
2021-02-23 12.50 12.50 12.35 12.45 0.2M
2021-02-22 12.30 12.55 12.30 12.50 0.2M
2021-02-19 12.35 12.50 12.35 12.35 0.1M
2021-02-18 12.25 12.40 12.25 12.40 0.1M
2021-02-17 12.15 12.50 12.10 12.25 0.4M
2021-02-05 12.25 12.30 12.20 12.25 0.1M
2021-02-04 12.30 12.50 12.30 12.30 0.1M
2021-02-03 12.35 12.40 12.35 12.35 0.1M
2021-02-02 12.30 12.60 12.30 12.35 0.1M
2021-02-01 12.45 12.55 12.30 12.35 0.1M
2021-01-29 12.25 12.60 12.15 12.50 0.2M
2021-01-28 12.20 12.25 12.20 12.25 0.1M
2021-01-27 12.20 12.50 12.20 12.40 0.1M
2021-01-26 12.40 12.40 12.15 12.15 0.1M
2021-01-25 12.05 12.45 12.00 12.40 0.3M
2021-01-22 12.10 12.30 12.05 12.15 0.2M
2021-01-21 12.30 12.35 12.10 12.10 0.2M
2021-01-20 12.55 12.55 12.20 12.20 0.6M
2021-01-19 12.60 12.95 12.55 12.55 0.1M
2021-01-18 12.70 12.70 12.55 12.55 0.1M
2021-01-15 12.75 12.80 12.70 12.70 0.2M
2021-01-14 12.95 13.05 12.85 12.85 0.2M
2021-01-13 13.00 13.20 12.95 13.05 0.2M
2021-01-12 13.35 13.35 12.90 12.95 0.3M
2021-01-11 13.25 13.35 13.00 13.35 0.3M
2021-01-08 13.40 13.55 13.25 13.35 0.2M
2021-01-07 13.75 13.80 13.40 13.55 0.3M
2021-01-06 13.55 13.70 13.20 13.65 0.6M
2021-01-05 13.75 13.75 13.45 13.55 0.4M
2021-01-04 14.00 14.00 13.65 13.75 0.8M