CMP

1532
🏛️ taiwan →
27.10
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
2021-12-30 33.00 33.10 32.85 33.05 0.5M
2021-12-29 32.60 32.95 32.50 32.80 0.3M
2021-12-28 32.60 32.60 32.50 32.60 0.2M
2021-12-27 32.60 32.65 32.45 32.55 0.2M
2021-12-24 32.55 32.65 32.50 32.60 0.1M
2021-12-23 32.60 32.60 32.20 32.60 0.1M
2021-12-22 32.50 32.55 32.30 32.45 0.1M
2021-12-21 32.30 32.55 32.05 32.55 0.2M
2021-12-20 31.90 32.65 31.90 32.35 0.2M
2021-12-17 31.80 32.40 31.80 31.85 0.3M
2021-12-16 32.10 32.20 32.00 32.10 0.2M
2021-12-15 32.10 32.20 31.90 32.05 0.2M
2021-12-14 32.35 32.65 32.00 32.10 0.2M
2021-12-13 32.70 32.85 32.50 32.75 0.2M
2021-12-10 32.65 32.80 32.45 32.50 0.2M
2021-12-09 33.05 33.05 32.75 32.80 0.3M
2021-12-08 33.15 33.20 32.80 32.95 0.4M
2021-12-07 32.15 33.05 32.15 33.00 0.9M
2021-12-06 32.00 32.25 31.85 32.05 0.2M
2021-12-03 32.35 32.45 32.00 32.20 0.2M
2021-12-02 32.65 32.65 32.25 32.30 0.1M
2021-12-01 32.00 32.65 32.00 32.50 0.4M
2021-11-30 31.75 32.35 31.75 32.10 0.5M
2021-11-29 31.70 31.70 31.00 31.55 0.3M
2021-11-26 31.90 31.95 31.50 31.70 0.6M
2021-11-25 32.00 32.15 31.85 31.90 0.3M
2021-11-24 31.85 32.25 31.80 32.05 0.2M
2021-11-23 31.85 31.95 31.75 31.75 0.2M
2021-11-22 32.20 32.20 31.85 31.85 0.3M
2021-11-19 32.45 32.50 32.20 32.35 0.1M
2021-11-18 32.30 32.65 32.20 32.50 0.3M
2021-11-17 31.90 32.25 31.90 32.20 0.1M
2021-11-16 31.95 32.20 31.75 32.05 0.4M
2021-11-15 32.50 32.50 31.90 32.00 0.3M
2021-11-12 32.75 32.75 32.05 32.15 0.5M
2021-11-11 33.20 33.30 32.85 32.90 0.2M
2021-11-10 32.95 33.30 32.90 33.15 0.4M
2021-11-09 32.65 33.00 32.65 32.85 0.4M
2021-11-08 32.40 33.00 32.40 32.65 0.5M
2021-11-05 32.80 32.80 32.15 32.40 0.3M
2021-11-04 32.20 32.50 32.15 32.30 0.3M
2021-11-03 32.30 32.30 31.90 32.15 0.2M
2021-11-02 32.35 32.40 31.85 31.90 0.3M
2021-11-01 32.00 32.40 32.00 32.25 0.2M
2021-10-29 32.40 32.40 31.90 32.00 0.2M
2021-10-28 32.45 32.45 32.00 32.15 0.2M
2021-10-27 32.35 32.75 31.90 32.20 0.2M
2021-10-26 32.60 32.75 32.25 32.45 0.2M
2021-10-25 32.70 32.85 32.45 32.50 0.4M
2021-10-22 32.35 32.60 32.00 32.45 0.5M
2021-10-21 32.00 32.45 31.95 32.30 0.5M
2021-10-20 32.25 32.25 31.85 31.85 0.2M
2021-10-19 32.10 32.15 31.90 32.00 0.3M
2021-10-18 32.00 32.15 31.60 31.90 0.2M
2021-10-15 31.70 32.00 31.60 31.85 0.4M
2021-10-14 31.20 31.80 31.20 31.60 0.3M
2021-10-13 32.50 32.50 31.10 31.20 0.8M
2021-10-12 31.25 32.20 31.20 32.00 0.8M
2021-10-08 31.20 31.35 30.85 31.15 0.4M
2021-10-07 30.60 31.10 30.40 31.00 0.5M
2021-10-06 30.75 30.85 30.25 30.40 0.7M
2021-10-05 30.60 30.75 30.20 30.70 0.7M
2021-10-04 31.30 31.30 30.65 30.95 0.6M
2021-10-01 31.65 31.65 30.95 31.05 1.2M
2021-09-30 31.65 32.00 31.55 31.65 0.6M
2021-09-29 31.85 31.95 31.60 31.65 0.9M
2021-09-28 32.25 32.25 32.05 32.10 0.5M
2021-09-27 32.40 32.60 32.00 32.35 0.7M
2021-09-24 32.10 32.80 32.10 32.40 0.7M
2021-09-23 32.35 32.45 31.95 32.00 0.7M
2021-09-22 32.40 32.65 31.95 32.05 0.9M
2021-09-17 33.25 33.70 32.80 32.80 1.2M
2021-09-16 33.40 33.75 32.85 33.25 0.8M
2021-09-15 33.90 33.90 33.20 33.45 1.0M
2021-09-14 34.60 34.90 34.00 34.10 0.8M
2021-09-13 35.00 35.35 34.25 34.55 0.6M
2021-09-10 35.00 35.10 34.35 34.85 0.6M
2021-09-09 34.60 35.90 34.50 35.00 2.0M
2021-09-08 34.80 35.35 34.20 34.25 0.8M
2021-09-07 34.60 35.10 34.30 34.70 0.7M
2021-09-06 35.00 35.60 34.40 34.60 1.6M
2021-09-03 36.60 37.00 35.55 35.55 3.9M
2021-09-02 36.60 37.15 35.35 35.40 4.8M
2021-09-01 34.45 36.10 33.90 35.85 5.3M
2021-08-31 31.80 33.00 31.80 32.90 0.8M
2021-08-30 31.50 32.15 31.50 32.00 0.4M
2021-08-27 31.15 31.60 31.15 31.40 0.2M
2021-08-26 31.50 31.75 31.25 31.35 0.4M
2021-08-25 31.25 32.00 31.25 31.65 0.5M
2021-08-24 31.25 31.45 30.95 31.15 0.5M
2021-08-23 31.30 31.80 31.10 31.20 0.8M
2021-08-20 31.85 32.35 31.25 31.25 1.0M
2021-08-19 32.20 32.45 31.70 32.35 0.8M
2021-08-18 32.05 32.45 31.70 32.40 0.9M
2021-08-17 32.40 32.75 32.35 32.40 0.3M
2021-08-16 32.70 33.10 32.30 32.40 1.1M
2021-08-13 32.70 33.15 32.70 32.75 0.3M
2021-08-12 33.10 33.25 32.80 32.85 0.2M
2021-08-11 33.75 33.95 32.60 32.75 1.1M
2021-08-10 33.55 34.15 33.55 33.75 0.3M
2021-08-09 34.00 34.25 33.45 33.50 0.5M
2021-08-06 34.60 34.75 34.05 34.15 0.5M
2021-08-05 34.80 34.90 34.15 34.55 0.7M
2021-08-04 33.20 34.75 33.20 34.60 1.6M
2021-08-03 33.20 33.70 33.00 33.20 0.2M
2021-08-02 33.15 33.70 33.15 33.40 0.4M
2021-07-30 32.10 33.85 32.10 33.20 1.1M
2021-07-29 32.00 32.45 31.90 32.10 0.3M
2021-07-28 32.20 32.40 31.60 32.00 0.8M
2021-07-27 32.50 32.55 32.30 32.30 0.4M
2021-07-26 32.35 32.70 32.35 32.50 0.1M
2021-07-23 32.35 32.70 32.00 32.35 0.3M
2021-07-22 32.10 32.25 32.05 32.20 0.2M
2021-07-21 32.30 32.45 31.90 31.90 0.5M
2021-07-20 32.25 32.35 32.10 32.25 0.3M
2021-07-19 32.25 32.55 32.25 32.55 0.2M
2021-07-16 32.60 32.60 32.20 32.50 0.2M
2021-07-15 32.35 32.75 32.35 32.60 0.2M
2021-07-14 32.65 32.65 32.05 32.35 0.4M
2021-07-13 32.85 33.15 32.60 32.65 0.6M
2021-07-12 32.40 33.30 32.30 33.10 0.6M
2021-07-09 33.90 34.00 33.00 33.20 1.3M
2021-07-08 34.15 34.20 33.75 33.90 0.4M
2021-07-07 34.05 34.20 33.80 33.95 0.2M
2021-07-06 34.25 34.35 33.95 34.05 0.4M
2021-07-05 33.75 34.30 33.75 33.85 0.4M
2021-07-02 34.35 34.35 33.50 33.50 0.3M
2021-07-01 34.05 34.80 33.85 34.10 0.9M
2021-06-30 33.85 34.60 33.75 34.05 1.3M
2021-06-29 34.00 34.10 33.50 33.65 0.6M
2021-06-28 32.90 33.85 32.70 33.80 0.6M
2021-06-25 33.35 33.35 32.90 32.90 0.3M
2021-06-24 32.30 33.20 32.30 33.00 0.4M
2021-06-23 32.30 32.40 32.00 32.30 0.3M
2021-06-22 32.20 32.65 32.00 32.15 0.5M
2021-06-21 32.45 32.50 32.10 32.10 0.8M
2021-06-18 32.55 32.65 32.30 32.65 0.7M
2021-06-17 32.75 32.85 32.55 32.60 0.3M
2021-06-16 32.80 33.00 32.55 32.65 0.3M
2021-06-15 33.10 33.10 32.70 32.80 0.4M
2021-06-11 33.00 33.15 32.80 32.95 0.3M
2021-06-10 32.75 33.10 32.75 33.00 0.2M
2021-06-09 32.85 32.90 32.60 32.85 0.2M
2021-06-08 32.95 32.95 32.60 32.85 0.2M
2021-06-07 33.55 33.75 32.30 32.85 0.8M
2021-06-04 33.70 33.90 33.40 33.50 0.3M
2021-06-03 34.30 34.30 33.60 33.70 0.3M
2021-06-02 33.65 34.40 33.55 33.65 0.3M
2021-06-01 33.45 33.80 32.95 33.65 0.7M
2021-05-31 32.90 33.40 32.85 33.15 0.5M
2021-05-28 32.80 33.40 32.80 32.90 0.4M
2021-05-27 33.20 33.20 32.60 32.75 0.4M
2021-05-26 32.90 33.10 32.50 33.10 0.3M
2021-05-25 33.50 33.50 32.85 33.00 0.8M
2021-05-24 32.30 33.20 32.15 33.05 0.6M
2021-05-21 31.75 32.40 31.75 32.30 0.5M
2021-05-20 32.10 32.10 31.50 31.55 0.6M
2021-05-19 32.35 32.80 31.50 32.15 0.6M
2021-05-18 30.10 32.45 30.10 32.35 1.0M
2021-05-17 31.15 32.00 29.90 30.05 1.9M
2021-05-14 32.70 33.50 32.50 32.90 1.4M
2021-05-13 32.90 33.85 32.05 32.70 1.4M
2021-05-12 35.30 35.50 32.40 33.50 2.6M
2021-05-11 37.60 37.90 35.40 35.95 1.6M
2021-05-10 37.20 38.10 37.10 37.90 1.0M
2021-05-07 37.45 37.45 36.40 37.20 0.9M
2021-05-06 37.30 38.00 36.00 37.05 1.0M
2021-05-05 36.25 38.00 36.00 37.25 1.5M
2021-05-04 37.50 37.50 33.50 36.05 2.6M
2021-05-03 38.45 39.00 37.00 37.00 1.7M
2021-04-29 38.75 38.80 38.20 38.50 0.9M
2021-04-28 38.70 38.90 38.05 38.65 0.8M
2021-04-27 38.00 38.70 37.80 38.55 1.5M
2021-04-26 38.35 38.95 37.90 38.00 1.7M
2021-04-23 38.10 38.85 37.50 38.35 1.7M
2021-04-22 39.00 39.55 37.30 38.10 4.5M
2021-04-21 37.70 38.95 37.50 38.80 3.3M
2021-04-20 37.90 37.90 37.20 37.70 1.5M
2021-04-19 36.90 37.90 36.80 37.60 2.6M
2021-04-16 36.90 37.20 36.20 36.85 3.1M
2021-04-15 34.85 36.40 34.85 36.40 3.4M
2021-04-14 35.15 35.45 34.05 34.85 2.4M
2021-04-13 34.95 35.35 34.45 35.10 2.7M
2021-04-12 34.70 35.15 34.55 34.85 2.1M
2021-04-09 34.30 35.00 34.20 34.35 2.5M
2021-04-08 33.80 34.20 33.55 34.15 2.2M
2021-04-07 32.45 33.70 32.45 33.50 2.4M
2021-04-06 32.50 32.80 32.40 32.45 1.1M
2021-04-01 32.55 32.60 32.00 32.35 0.7M
2021-03-31 31.70 32.75 31.70 32.40 2.5M
2021-03-30 31.65 31.70 31.40 31.65 0.4M
2021-03-29 31.85 31.95 31.65 31.65 0.4M
2021-03-26 31.70 31.75 31.40 31.65 0.2M
2021-03-25 31.30 31.75 31.25 31.65 0.3M
2021-03-24 31.30 31.40 31.25 31.30 0.5M
2021-03-23 31.60 31.60 31.20 31.25 0.5M
2021-03-22 31.70 31.70 31.15 31.60 0.7M
2021-03-19 31.95 31.95 31.40 31.75 0.8M
2021-03-18 32.00 32.10 31.90 31.95 1.0M
2021-03-17 31.85 31.95 31.75 31.95 0.3M
2021-03-16 31.85 32.00 31.75 31.95 0.5M
2021-03-15 31.85 32.00 31.75 31.85 0.3M
2021-03-12 32.00 32.00 31.75 31.85 0.3M
2021-03-11 31.90 32.00 31.70 31.75 0.3M
2021-03-10 31.90 32.00 31.55 31.75 0.6M
2021-03-09 31.95 32.05 31.65 31.90 0.6M
2021-03-08 31.90 32.05 31.70 31.80 0.3M
2021-03-05 32.10 32.15 31.75 31.90 0.4M
2021-03-04 32.00 32.30 31.70 32.10 1.0M
2021-03-03 31.80 32.15 31.80 32.00 0.6M
2021-03-02 32.15 32.20 31.80 31.80 0.8M
2021-02-26 31.95 32.30 31.65 32.05 0.6M
2021-02-25 31.95 32.30 31.85 32.05 0.5M
2021-02-24 32.30 32.45 31.75 31.80 0.6M
2021-02-23 31.95 32.40 31.90 32.20 0.6M
2021-02-22 31.85 32.25 31.70 31.75 0.6M
2021-02-19 31.75 31.95 31.55 31.75 0.3M
2021-02-18 31.05 32.00 31.05 31.75 0.6M
2021-02-17 30.40 31.30 30.40 31.05 0.5M
2021-02-05 30.55 30.80 30.30 30.40 0.3M
2021-02-04 30.35 30.70 30.30 30.55 0.1M
2021-02-03 30.45 30.85 30.20 30.45 1.5M
2021-02-02 29.80 30.55 29.80 30.45 0.3M
2021-02-01 29.80 30.05 29.70 29.80 0.2M
2021-01-29 30.00 30.45 29.80 29.80 0.4M
2021-01-28 30.50 30.80 30.00 30.00 0.5M
2021-01-27 30.30 30.75 30.30 30.60 0.2M
2021-01-26 30.75 30.80 30.25 30.30 0.4M
2021-01-25 30.15 30.90 30.10 30.80 0.4M
2021-01-22 30.10 30.25 29.95 30.15 0.3M
2021-01-21 30.05 30.35 29.90 29.95 0.4M
2021-01-20 31.00 31.00 29.80 30.05 1.7M
2021-01-19 31.10 31.30 31.05 31.05 0.3M
2021-01-18 31.25 31.45 31.00 31.10 0.4M
2021-01-15 31.85 32.00 31.15 31.25 0.6M
2021-01-14 32.20 32.40 31.65 31.85 0.6M
2021-01-13 31.70 32.30 31.70 32.20 0.7M
2021-01-12 32.15 32.25 31.65 31.70 0.5M
2021-01-11 31.90 32.20 31.60 32.10 0.4M
2021-01-08 32.40 32.40 31.80 31.90 0.5M
2021-01-07 31.95 32.40 31.80 32.40 0.7M
2021-01-06 32.70 32.70 31.50 31.55 0.7M
2021-01-05 32.30 32.65 32.30 32.40 0.8M
2021-01-04 31.90 32.30 31.75 32.30 0.6M