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
2022-12-30 14.30 14.30 14.25 14.30 0.0M
2022-12-29 14.30 14.30 14.20 14.30 0.0M
2022-12-28 14.30 14.35 14.25 14.30 0.1M
2022-12-27 14.40 14.50 14.35 14.40 0.0M
2022-12-26 14.35 14.35 14.30 14.35 0.1M
2022-12-23 14.35 14.35 14.30 14.35 0.0M
2022-12-22 14.40 14.40 14.35 14.40 0.0M
2022-12-21 14.50 14.50 14.35 14.35 0.1M
2022-12-20 14.25 14.30 14.15 14.30 0.2M
2022-12-19 14.30 14.35 14.30 14.30 0.0M
2022-12-16 14.40 14.50 14.25 14.35 0.2M
2022-12-15 14.40 14.45 14.30 14.40 0.1M
2022-12-14 14.35 14.40 14.30 14.35 0.1M
2022-12-13 14.40 14.45 14.30 14.35 0.1M
2022-12-12 14.45 14.55 14.35 14.35 0.1M
2022-12-09 14.45 14.50 14.40 14.50 0.1M
2022-12-08 14.40 14.55 14.40 14.40 0.1M
2022-12-07 14.60 14.65 14.45 14.50 0.1M
2022-12-06 14.50 14.60 14.50 14.60 0.1M
2022-12-05 14.25 14.55 14.25 14.50 0.1M
2022-12-02 14.50 14.50 14.30 14.35 0.2M
2022-12-01 14.40 14.50 14.35 14.35 0.1M
2022-11-30 14.25 14.35 14.25 14.35 0.2M
2022-11-29 14.10 14.25 14.05 14.25 0.1M
2022-11-28 14.20 14.20 14.05 14.15 0.1M
2022-11-25 14.15 14.20 14.10 14.20 0.0M
2022-11-24 14.10 14.15 14.10 14.15 0.1M
2022-11-23 14.05 14.15 14.05 14.10 0.1M
2022-11-22 14.05 14.10 14.00 14.00 0.0M
2022-11-21 13.95 14.05 13.95 14.05 0.0M
2022-11-18 14.00 14.00 13.85 13.95 0.1M
2022-11-17 13.85 13.95 13.75 13.95 0.1M
2022-11-16 14.10 14.10 13.85 13.85 0.3M
2022-11-15 14.10 14.20 14.05 14.10 0.1M
2022-11-14 14.00 14.10 13.85 14.10 0.1M
2022-11-11 13.95 14.15 13.95 14.00 0.0M
2022-11-10 13.85 13.95 13.85 13.95 0.0M
2022-11-09 13.95 14.00 13.95 14.00 0.0M
2022-11-08 14.10 14.10 13.95 14.00 0.0M
2022-11-07 13.90 14.10 13.90 14.00 0.1M
2022-11-04 13.90 13.95 13.80 13.95 0.0M
2022-11-03 13.95 13.95 13.90 13.95 0.0M
2022-11-02 13.85 13.95 13.85 13.95 0.0M
2022-11-01 13.80 13.90 13.80 13.90 0.0M
2022-10-31 13.95 13.95 13.80 13.80 0.0M
2022-10-28 14.00 14.00 13.80 13.80 0.0M
2022-10-27 14.00 14.00 13.85 13.95 0.0M
2022-10-26 13.95 14.00 13.80 13.90 0.0M
2022-10-25 14.00 14.00 13.80 13.95 0.0M
2022-10-24 13.90 14.00 13.85 13.95 0.0M
2022-10-21 13.85 13.90 13.80 13.90 0.0M
2022-10-20 13.80 13.90 13.75 13.85 0.0M
2022-10-19 14.00 14.00 13.85 13.90 0.0M
2022-10-18 13.80 14.00 13.80 13.90 0.0M
2022-10-17 13.80 13.95 13.80 13.80 0.1M
2022-10-14 13.95 14.00 13.75 13.85 0.0M
2022-10-13 13.95 13.95 13.75 13.75 0.2M
2022-10-12 13.85 13.95 13.85 13.95 0.0M
2022-10-11 13.85 13.95 13.85 13.90 0.1M
2022-10-07 13.85 13.95 13.85 13.95 0.0M
2022-10-06 13.90 13.95 13.85 13.95 0.0M
2022-10-05 13.90 13.95 13.90 13.90 0.1M
2022-10-04 13.90 13.95 13.90 13.95 0.1M
2022-10-03 14.00 14.00 13.90 13.90 0.0M
2022-09-30 13.95 13.95 13.90 13.90 0.1M
2022-09-29 13.95 14.05 13.95 13.95 0.0M
2022-09-28 14.15 14.15 13.85 13.85 0.1M
2022-09-27 14.05 14.25 14.05 14.25 0.1M
2022-09-26 14.20 14.20 13.95 14.10 0.2M
2022-09-23 14.05 14.25 14.05 14.20 0.1M
2022-09-22 14.10 14.20 14.05 14.15 0.1M
2022-09-21 14.15 14.20 14.10 14.10 0.1M
2022-09-20 14.10 14.20 14.10 14.15 0.1M
2022-09-19 14.10 14.10 14.05 14.05 0.1M
2022-09-16 14.00 14.20 14.00 14.10 0.0M
2022-09-15 14.10 14.15 14.05 14.05 0.1M
2022-09-14 14.10 14.20 14.10 14.15 0.0M
2022-09-13 14.20 14.25 14.15 14.25 0.0M
2022-09-12 14.10 14.25 14.10 14.20 0.1M
2022-09-08 14.05 14.15 14.05 14.10 0.0M
2022-09-07 14.05 14.20 14.00 14.05 0.1M
2022-09-06 14.20 14.25 14.10 14.15 0.1M
2022-09-05 14.25 14.30 14.20 14.20 0.1M
2022-09-02 14.20 14.30 14.20 14.30 0.0M
2022-09-01 14.20 14.35 14.10 14.30 0.2M
2022-08-31 14.15 14.25 14.15 14.20 0.0M
2022-08-30 14.05 14.20 14.05 14.20 0.0M
2022-08-29 14.20 14.20 14.00 14.15 0.1M
2022-08-26 14.20 14.30 14.20 14.25 0.1M
2022-08-25 14.20 14.30 14.20 14.20 0.1M
2022-08-24 14.25 14.25 14.20 14.20 0.1M
2022-08-23 14.20 14.20 14.10 14.10 0.0M
2022-08-22 14.10 14.25 14.10 14.25 0.1M
2022-08-19 14.30 14.35 14.20 14.20 0.1M
2022-08-18 14.25 14.30 14.10 14.30 0.1M
2022-08-17 14.20 14.30 14.15 14.15 0.1M
2022-08-16 14.15 14.25 14.15 14.25 0.1M
2022-08-15 14.10 14.30 14.00 14.20 0.3M
2022-08-12 14.20 14.20 14.00 14.10 0.1M
2022-08-11 13.85 14.20 13.85 14.20 0.5M
2022-08-10 13.85 13.90 13.75 13.90 0.0M
2022-08-09 13.85 13.90 13.80 13.85 0.1M
2022-08-08 13.90 14.00 13.85 13.85 0.0M
2022-08-05 13.80 13.85 13.75 13.85 0.1M
2022-08-04 13.80 13.80 13.70 13.80 0.0M
2022-08-03 13.85 13.95 13.75 13.75 0.0M
2022-08-02 13.80 14.00 13.75 14.00 0.1M
2022-08-01 13.65 13.85 13.65 13.85 0.0M
2022-07-29 14.00 14.00 13.85 14.00 0.1M
2022-07-28 13.75 14.05 13.70 14.00 0.1M
2022-07-27 13.75 13.80 13.70 13.80 0.0M
2022-07-26 13.65 13.85 13.60 13.85 0.1M
2022-07-25 13.65 13.65 13.55 13.65 0.1M
2022-07-22 13.65 13.70 13.65 13.65 0.0M
2022-07-21 13.65 13.70 13.60 13.70 0.0M
2022-07-20 13.85 13.85 13.60 13.60 0.1M
2022-07-19 13.70 13.80 13.65 13.70 0.1M
2022-07-18 13.70 13.80 13.70 13.75 0.1M
2022-07-15 13.65 13.70 13.60 13.70 0.0M
2022-07-14 13.80 13.80 13.60 13.60 0.1M
2022-07-13 13.75 13.80 13.70 13.80 0.0M
2022-07-12 13.70 13.75 13.65 13.75 0.1M
2022-07-11 13.70 13.85 13.70 13.75 0.0M
2022-07-08 13.70 13.80 13.70 13.75 0.0M
2022-07-07 13.75 13.80 13.70 13.75 0.1M
2022-07-06 13.90 13.90 13.75 13.80 0.1M
2022-07-05 14.05 14.05 13.80 13.95 0.1M
2022-07-04 13.80 14.00 13.70 13.85 0.1M
2022-07-01 13.90 13.90 13.80 13.80 0.1M
2022-06-30 13.95 13.95 13.85 13.90 0.1M
2022-06-29 13.95 13.95 13.85 13.95 0.0M
2022-06-28 13.90 13.95 13.90 13.95 0.1M
2022-06-27 13.90 14.10 13.90 14.00 0.1M
2022-06-24 14.00 14.00 13.90 13.90 0.1M
2022-06-23 13.90 14.05 13.90 14.00 0.1M
2022-06-22 13.90 13.95 13.85 13.90 0.1M
2022-06-21 13.80 13.95 13.75 13.90 0.1M
2022-06-20 13.75 13.90 13.70 13.75 0.1M
2022-06-17 13.95 13.95 13.75 13.75 0.1M
2022-06-16 13.95 14.10 13.90 13.95 0.1M
2022-06-15 13.70 14.05 13.70 14.00 0.1M
2022-06-14 13.75 13.85 13.50 13.70 0.2M
2022-06-13 13.90 13.90 13.75 13.80 0.1M
2022-06-10 13.65 14.20 13.65 14.05 0.3M
2022-06-09 13.80 13.80 13.75 13.80 0.0M
2022-06-08 13.80 14.00 13.80 13.80 0.0M
2022-06-07 13.70 13.75 13.70 13.70 0.0M
2022-06-06 13.75 13.80 13.70 13.80 0.0M
2022-06-02 13.60 13.80 13.60 13.75 0.0M
2022-06-01 13.65 13.70 13.65 13.70 0.1M
2022-05-31 13.75 13.75 13.55 13.55 0.1M
2022-05-30 13.75 13.75 13.70 13.70 0.0M
2022-05-27 13.60 13.75 13.55 13.70 0.1M
2022-05-26 13.65 13.80 13.65 13.70 0.0M
2022-05-25 13.75 13.75 13.60 13.65 0.0M
2022-05-24 13.55 13.80 13.50 13.75 0.1M
2022-05-23 13.55 13.55 13.45 13.55 0.0M
2022-05-20 13.45 13.55 13.40 13.55 0.1M
2022-05-19 13.50 13.50 13.35 13.40 0.1M
2022-05-18 13.45 13.55 13.40 13.50 0.1M
2022-05-17 13.40 13.45 13.40 13.45 0.0M
2022-05-16 13.60 13.60 13.45 13.45 0.0M
2022-05-13 13.35 13.45 13.25 13.45 0.0M
2022-05-12 13.45 13.45 13.30 13.40 0.0M
2022-05-11 13.60 13.60 13.40 13.40 0.1M
2022-05-10 13.60 13.65 13.45 13.60 0.2M
2022-05-09 13.90 13.90 13.60 13.70 0.2M
2022-05-06 13.90 13.90 13.85 13.90 0.1M
2022-05-05 13.95 14.00 13.90 14.00 0.0M
2022-05-04 13.95 14.00 13.90 14.00 0.0M
2022-05-03 13.95 13.95 13.90 13.95 0.0M
2022-04-29 13.80 14.00 13.80 13.95 0.0M
2022-04-28 13.80 13.95 13.75 13.90 0.0M
2022-04-27 13.95 13.95 13.75 13.75 0.2M
2022-04-26 14.00 14.00 13.95 13.95 0.1M
2022-04-25 14.40 14.45 14.00 14.00 0.2M
2022-04-22 13.90 14.40 13.90 14.40 0.2M
2022-04-21 13.85 14.00 13.85 13.90 0.1M
2022-04-20 13.90 13.95 13.85 13.85 0.1M
2022-04-19 13.90 13.95 13.85 13.95 0.1M
2022-04-18 14.00 14.00 13.80 13.95 0.1M
2022-04-15 14.10 14.10 13.95 14.05 0.1M
2022-04-14 13.95 14.10 13.90 14.10 0.1M
2022-04-13 13.80 14.05 13.75 13.95 0.1M
2022-04-12 13.70 13.80 13.70 13.75 0.1M
2022-04-11 13.85 13.85 13.75 13.75 0.0M
2022-04-08 13.90 13.90 13.75 13.80 0.1M
2022-04-07 13.70 13.85 13.70 13.85 0.1M
2022-04-06 13.70 13.95 13.70 13.75 0.1M
2022-04-01 13.75 13.90 13.75 13.80 0.0M
2022-03-31 13.90 13.95 13.80 13.85 0.1M
2022-03-30 13.80 13.95 13.80 13.95 0.1M
2022-03-29 13.75 13.85 13.75 13.80 0.1M
2022-03-28 13.75 13.75 13.65 13.70 0.1M
2022-03-25 13.80 13.85 13.75 13.80 0.1M
2022-03-24 13.60 13.80 13.60 13.75 0.1M
2022-03-23 13.65 13.70 13.60 13.65 0.1M
2022-03-22 13.65 13.70 13.60 13.60 0.1M
2022-03-21 13.75 13.75 13.65 13.65 0.0M
2022-03-18 13.75 13.80 13.65 13.65 0.0M
2022-03-17 13.60 13.75 13.55 13.70 0.1M
2022-03-16 13.60 13.65 13.55 13.55 0.1M
2022-03-15 13.55 13.80 13.45 13.70 0.1M
2022-03-14 13.55 13.55 13.50 13.55 0.1M
2022-03-11 13.65 13.65 13.50 13.55 0.1M
2022-03-10 13.50 13.70 13.50 13.70 0.0M
2022-03-09 13.45 13.55 13.20 13.45 0.1M
2022-03-08 13.35 13.40 13.20 13.30 0.3M
2022-03-07 13.65 13.65 13.25 13.45 0.3M
2022-03-04 13.60 13.65 13.55 13.65 0.1M
2022-03-03 13.75 13.80 13.70 13.70 0.1M
2022-03-02 13.80 13.80 13.60 13.70 0.0M
2022-03-01 13.70 13.75 13.70 13.70 0.0M
2022-02-25 13.60 13.80 13.60 13.70 0.1M
2022-02-24 13.90 13.90 13.65 13.65 0.2M
2022-02-23 13.85 13.90 13.80 13.90 0.1M
2022-02-22 13.90 13.95 13.90 13.90 0.1M
2022-02-21 13.95 14.00 13.85 14.00 0.1M
2022-02-18 13.90 14.05 13.90 14.00 0.1M
2022-02-17 13.95 13.95 13.85 13.95 0.1M
2022-02-16 13.75 13.95 13.75 13.95 0.1M
2022-02-15 13.70 13.80 13.70 13.75 0.1M
2022-02-14 13.80 13.80 13.70 13.70 0.0M
2022-02-11 13.85 13.95 13.80 13.85 0.1M
2022-02-10 13.85 13.90 13.80 13.85 0.0M
2022-02-09 13.65 13.85 13.65 13.85 0.1M
2022-02-08 13.75 13.90 13.60 13.80 0.1M
2022-02-07 13.55 13.85 13.55 13.75 0.1M
2022-01-26 13.60 13.65 13.50 13.55 0.1M
2022-01-25 13.80 13.80 13.65 13.65 0.1M
2022-01-24 13.70 13.80 13.55 13.80 0.1M
2022-01-21 13.70 13.80 13.65 13.65 0.1M
2022-01-20 13.80 13.80 13.50 13.75 0.1M
2022-01-19 13.80 13.80 13.70 13.75 0.0M
2022-01-18 13.85 13.85 13.70 13.70 0.0M
2022-01-17 13.65 13.80 13.60 13.60 0.2M
2022-01-14 13.70 13.70 13.50 13.65 0.2M
2022-01-13 13.80 13.80 13.70 13.70 0.3M
2022-01-12 13.90 13.90 13.75 13.80 0.2M
2022-01-11 13.95 13.95 13.85 13.85 0.1M
2022-01-10 14.00 14.20 13.90 13.95 0.7M
2022-01-07 14.00 14.15 13.90 13.95 0.1M
2022-01-06 13.90 14.05 13.90 13.95 0.1M
2022-01-05 14.05 14.10 13.90 13.90 0.2M
2022-01-04 14.15 14.15 14.00 14.05 0.3M
2022-01-03 14.20 14.20 14.15 14.15 0.2M