Collins

2906
🏛️ taiwan →
14.50
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 15.40 15.40 15.30 15.30 0.3M
2021-12-29 15.35 15.45 15.35 15.35 0.1M
2021-12-28 15.35 15.40 15.30 15.35 0.1M
2021-12-27 15.40 15.45 15.35 15.35 0.3M
2021-12-24 15.50 15.60 15.40 15.40 0.3M
2021-12-23 15.40 15.45 15.35 15.45 0.3M
2021-12-22 15.50 15.50 15.35 15.35 0.4M
2021-12-21 15.50 15.65 15.40 15.40 1.5M
2021-12-20 15.50 15.55 15.35 15.40 0.1M
2021-12-17 15.50 15.55 15.35 15.50 0.2M
2021-12-16 15.75 15.75 15.30 15.40 0.6M
2021-12-15 15.50 15.80 15.40 15.70 0.7M
2021-12-14 15.45 15.55 15.30 15.50 0.5M
2021-12-13 15.25 15.60 15.25 15.50 0.3M
2021-12-10 15.30 15.35 15.25 15.25 0.2M
2021-12-09 15.40 15.45 15.30 15.30 0.2M
2021-12-08 15.50 15.50 15.35 15.40 0.1M
2021-12-07 15.45 15.50 15.30 15.35 0.2M
2021-12-06 15.45 15.60 15.45 15.45 0.2M
2021-12-03 15.50 15.55 15.35 15.45 0.2M
2021-12-02 15.50 15.55 15.30 15.40 0.3M
2021-12-01 15.45 15.60 15.25 15.45 0.4M
2021-11-30 15.50 15.50 15.30 15.40 0.6M
2021-11-29 15.35 15.55 15.20 15.45 0.9M
2021-11-26 15.70 15.75 15.30 15.50 0.8M
2021-11-25 15.60 16.20 15.50 15.65 2.5M
2021-11-24 15.60 15.60 15.40 15.50 0.5M
2021-11-23 15.60 15.60 15.50 15.50 0.1M
2021-11-22 15.50 15.55 15.40 15.50 0.2M
2021-11-19 15.40 15.60 15.40 15.50 0.3M
2021-11-18 15.50 15.50 15.40 15.45 0.1M
2021-11-17 15.50 15.55 15.40 15.45 0.2M
2021-11-16 15.45 15.55 15.35 15.45 0.6M
2021-11-15 15.40 15.60 15.35 15.40 0.2M
2021-11-12 15.45 15.50 15.35 15.35 0.1M
2021-11-11 15.55 15.55 15.35 15.40 0.1M
2021-11-10 15.45 15.55 15.40 15.45 0.2M
2021-11-09 15.40 15.45 15.35 15.45 0.1M
2021-11-08 15.35 15.45 15.35 15.40 0.1M
2021-11-05 15.35 15.40 15.25 15.35 0.0M
2021-11-04 15.25 15.45 15.15 15.35 0.5M
2021-11-03 15.30 15.30 15.20 15.25 0.2M
2021-11-02 15.30 15.55 15.20 15.30 0.3M
2021-11-01 15.40 15.50 15.30 15.35 0.0M
2021-10-29 15.45 15.45 15.30 15.30 0.0M
2021-10-28 15.30 15.40 15.25 15.35 0.0M
2021-10-27 15.40 15.40 15.25 15.30 0.1M
2021-10-26 15.40 15.45 15.35 15.40 0.1M
2021-10-25 15.35 15.40 15.25 15.30 0.1M
2021-10-22 15.40 15.50 15.35 15.35 0.1M
2021-10-21 15.55 15.55 15.45 15.50 0.1M
2021-10-20 15.50 15.55 15.45 15.50 0.1M
2021-10-19 15.40 15.50 15.40 15.50 0.1M
2021-10-18 15.40 15.50 15.40 15.50 0.1M
2021-10-15 15.35 15.60 15.30 15.40 0.4M
2021-10-14 15.40 15.40 15.15 15.25 0.2M
2021-10-13 15.45 15.45 15.15 15.20 0.1M
2021-10-12 15.30 15.40 15.20 15.25 0.2M
2021-10-08 15.40 15.60 15.20 15.40 0.5M
2021-10-07 15.40 15.60 15.25 15.50 0.2M
2021-10-06 15.60 15.60 15.35 15.40 0.3M
2021-10-05 15.50 15.60 15.35 15.60 0.6M
2021-10-04 15.50 15.55 15.20 15.45 0.3M
2021-10-01 15.25 15.50 15.10 15.50 0.4M
2021-09-30 15.30 15.50 15.25 15.35 0.0M
2021-09-29 15.55 15.55 15.25 15.30 0.1M
2021-09-28 15.45 15.55 15.45 15.50 0.1M
2021-09-27 15.50 15.55 15.45 15.45 0.1M
2021-09-24 15.50 15.55 15.40 15.50 0.1M
2021-09-23 15.35 15.55 15.30 15.40 0.2M
2021-09-22 15.15 15.40 15.10 15.15 0.4M
2021-09-17 15.70 15.70 15.35 15.35 0.1M
2021-09-16 15.20 15.60 15.20 15.60 0.8M
2021-09-15 15.35 15.35 15.15 15.15 0.1M
2021-09-14 15.40 15.40 15.30 15.35 0.1M
2021-09-13 15.40 15.45 15.30 15.30 2.0M
2021-09-10 15.35 15.50 15.30 15.40 0.1M
2021-09-09 15.25 15.30 15.00 15.25 0.4M
2021-09-08 15.15 15.35 15.10 15.10 0.2M
2021-09-07 15.20 15.30 15.15 15.15 0.1M
2021-09-06 15.40 15.50 15.20 15.20 0.1M
2021-09-03 15.30 15.50 15.30 15.40 0.1M
2021-09-02 15.40 15.40 15.15 15.20 0.1M
2021-09-01 15.30 15.45 15.20 15.30 0.1M
2021-08-31 15.45 15.45 15.25 15.30 0.1M
2021-08-30 15.30 15.50 15.30 15.45 0.1M
2021-08-27 15.25 15.45 15.25 15.40 0.1M
2021-08-26 15.35 15.45 15.20 15.40 0.1M
2021-08-25 15.30 15.45 15.15 15.40 0.3M
2021-08-24 15.25 15.25 14.95 15.20 0.2M
2021-08-23 14.65 15.20 14.65 15.15 0.5M
2021-08-20 14.60 14.65 14.45 14.55 0.1M
2021-08-19 14.65 14.70 14.45 14.45 0.2M
2021-08-18 14.35 14.80 14.35 14.70 0.5M
2021-08-17 14.80 14.80 14.45 14.65 0.5M
2021-08-16 14.65 14.85 14.45 14.80 0.3M
2021-08-13 14.80 14.80 14.45 14.65 0.4M
2021-08-12 14.65 14.85 14.50 14.60 0.5M
2021-08-11 14.90 14.90 14.50 14.55 0.2M
2021-08-10 15.05 15.15 14.80 14.80 0.1M
2021-08-09 14.85 15.15 14.85 15.05 0.2M
2021-08-06 15.00 15.10 14.75 14.90 0.2M
2021-08-05 14.75 14.90 14.70 14.90 0.2M
2021-08-04 14.85 15.00 14.70 14.90 0.2M
2021-08-03 14.65 14.80 14.55 14.80 0.1M
2021-08-02 14.60 14.75 14.55 14.70 0.0M
2021-07-30 14.75 14.80 14.60 14.60 0.1M
2021-07-29 14.50 14.80 14.50 14.65 0.1M
2021-07-28 14.60 15.00 14.25 14.40 0.3M
2021-07-27 15.25 15.25 14.60 14.60 0.4M
2021-07-26 15.40 15.55 15.15 15.15 0.2M
2021-07-23 15.60 15.60 15.35 15.45 0.1M
2021-07-22 15.55 15.70 15.40 15.40 0.5M
2021-07-21 16.00 16.35 15.70 15.80 0.9M
2021-07-20 15.70 16.00 15.65 15.95 0.6M
2021-07-19 15.60 15.80 15.40 15.70 0.4M
2021-07-16 15.70 15.70 15.45 15.55 0.3M
2021-07-15 15.75 15.75 15.40 15.65 0.5M
2021-07-14 15.75 15.75 15.25 15.65 0.4M
2021-07-13 15.70 16.00 15.35 15.65 0.9M
2021-07-12 15.40 15.70 15.40 15.65 0.5M
2021-07-09 15.25 15.50 15.25 15.30 0.3M
2021-07-08 15.30 15.40 15.15 15.20 0.2M
2021-07-07 15.30 15.45 15.25 15.25 0.2M
2021-07-06 15.50 15.55 15.30 15.30 0.1M
2021-07-05 15.45 15.45 15.20 15.35 0.2M
2021-07-02 15.40 15.50 15.20 15.25 0.2M
2021-07-01 15.50 15.50 15.20 15.25 0.2M
2021-06-30 15.40 15.50 15.20 15.45 0.2M
2021-06-29 15.95 15.95 15.25 15.30 0.3M
2021-06-28 16.10 16.15 15.75 15.80 0.2M
2021-06-25 16.10 16.20 15.85 15.90 0.4M
2021-06-24 15.75 16.20 15.55 15.85 1.5M
2021-06-23 15.60 15.75 15.35 15.65 0.9M
2021-06-22 15.40 15.60 15.35 15.40 0.2M
2021-06-21 15.45 15.55 15.05 15.25 0.7M
2021-06-18 15.65 15.65 15.40 15.45 0.2M
2021-06-17 15.35 15.80 15.35 15.55 0.8M
2021-06-16 15.55 15.70 15.20 15.40 0.7M
2021-06-15 15.40 15.70 15.35 15.40 0.8M
2021-06-11 15.60 15.70 15.35 15.40 0.3M
2021-06-10 15.35 15.80 15.35 15.60 0.6M
2021-06-09 15.50 15.65 15.40 15.40 1.8M
2021-06-08 15.50 16.50 15.35 15.55 1.6M
2021-06-07 15.75 15.75 15.30 15.50 0.5M
2021-06-04 15.65 15.75 15.55 15.65 0.2M
2021-06-03 15.55 15.75 15.50 15.55 0.6M
2021-06-02 15.55 15.70 15.50 15.55 0.3M
2021-06-01 15.65 15.80 15.50 15.50 0.2M
2021-05-31 15.60 15.85 15.50 15.65 0.5M
2021-05-28 15.75 15.90 15.60 15.65 0.2M
2021-05-27 15.60 15.90 15.30 15.70 0.9M
2021-05-26 15.60 15.70 15.50 15.50 0.3M
2021-05-25 15.50 15.70 15.30 15.60 0.7M
2021-05-24 15.50 15.75 15.30 15.40 0.5M
2021-05-21 14.90 15.65 14.70 15.60 1.2M
2021-05-20 15.00 15.00 14.50 14.70 0.8M
2021-05-19 14.05 15.00 14.05 15.00 1.0M
2021-05-18 13.30 14.05 13.10 14.05 1.1M
2021-05-17 12.70 13.80 12.70 12.80 2.3M
2021-05-14 14.15 14.70 13.90 14.10 1.5M
2021-05-13 13.65 15.00 13.50 14.10 3.1M
2021-05-12 15.35 15.60 13.85 15.00 3.0M
2021-05-11 16.05 16.05 15.25 15.35 2.1M
2021-05-10 15.75 16.00 15.75 15.95 0.7M
2021-05-07 15.70 15.80 15.60 15.75 0.4M
2021-05-06 15.65 15.75 15.20 15.50 1.1M
2021-05-05 15.30 15.75 15.30 15.60 0.6M
2021-05-04 16.55 16.65 15.00 15.60 2.7M
2021-05-03 16.80 16.80 16.05 16.35 2.5M
2021-04-29 16.65 16.85 16.35 16.75 1.5M
2021-04-28 16.80 17.10 16.60 16.65 1.1M
2021-04-27 17.00 17.00 16.60 16.75 0.9M
2021-04-26 17.15 17.20 16.80 16.80 1.2M
2021-04-23 17.35 17.45 17.00 17.05 1.2M
2021-04-22 17.25 17.95 17.00 17.10 2.6M
2021-04-21 17.20 17.20 16.80 17.10 1.4M
2021-04-20 17.60 17.60 17.00 17.00 1.5M
2021-04-19 17.65 17.80 17.30 17.40 2.1M
2021-04-16 17.65 18.00 17.30 17.65 2.8M
2021-04-15 17.10 18.20 17.10 18.00 9.2M
2021-04-14 16.80 16.95 16.20 16.85 2.8M
2021-04-13 16.95 16.95 16.55 16.60 1.7M
2021-04-12 16.40 16.85 16.30 16.55 1.7M
2021-04-09 16.50 16.80 16.35 16.45 3.3M
2021-04-08 16.10 16.25 15.75 16.05 1.8M
2021-04-07 16.10 16.20 15.90 15.95 0.7M
2021-04-06 16.20 16.20 15.90 15.95 0.9M
2021-04-01 16.50 16.60 16.05 16.10 0.7M
2021-03-31 16.75 16.75 16.35 16.35 0.7M
2021-03-30 16.45 16.65 16.40 16.60 1.4M
2021-03-29 16.55 16.90 16.35 16.35 2.8M
2021-03-26 16.00 16.60 16.00 16.35 2.3M
2021-03-25 16.05 16.05 15.75 15.90 1.1M
2021-03-24 15.65 16.00 15.65 16.00 0.7M
2021-03-23 16.30 16.35 15.70 15.85 1.2M
2021-03-22 15.75 16.25 15.65 16.20 1.2M
2021-03-19 16.15 16.35 15.70 15.70 1.8M
2021-03-18 16.80 16.80 16.05 16.15 1.1M
2021-03-17 17.65 17.95 16.45 16.70 6.0M
2021-03-16 16.90 16.90 16.60 16.90 6.1M
2021-03-15 15.30 15.60 15.30 15.40 0.3M
2021-03-12 15.35 15.35 15.25 15.30 0.4M
2021-03-11 15.20 15.45 15.15 15.20 0.2M
2021-03-10 15.10 15.35 15.00 15.05 0.3M
2021-03-09 15.35 15.35 15.05 15.10 0.2M
2021-03-08 15.35 15.50 15.10 15.20 0.4M
2021-03-05 15.30 15.50 15.20 15.20 0.4M
2021-03-04 15.50 15.50 15.30 15.45 0.4M
2021-03-03 15.50 15.65 15.40 15.50 0.4M
2021-03-02 15.70 15.85 15.45 15.50 0.4M
2021-02-26 15.80 15.80 15.50 15.70 0.6M
2021-02-25 15.95 16.00 15.65 15.70 0.5M
2021-02-24 15.85 16.30 15.80 15.95 1.1M
2021-02-23 15.95 15.95 15.65 15.70 0.4M
2021-02-22 15.70 16.05 15.60 15.85 1.0M
2021-02-19 15.85 15.85 15.60 15.65 0.4M
2021-02-18 15.95 15.95 15.65 15.65 0.3M
2021-02-17 16.00 16.00 15.80 15.80 0.3M
2021-02-05 15.70 16.05 15.65 16.00 1.0M
2021-02-04 15.80 15.80 15.60 15.65 0.4M
2021-02-03 15.70 16.00 15.65 15.90 0.7M
2021-02-02 15.65 15.80 15.55 15.65 0.3M
2021-02-01 15.70 15.85 15.55 15.65 0.5M
2021-01-29 15.65 15.90 15.55 15.70 0.8M
2021-01-28 15.65 15.85 15.55 15.70 0.5M
2021-01-27 15.70 15.90 15.55 15.80 0.3M
2021-01-26 15.65 16.05 15.55 15.70 2.2M
2021-01-25 15.70 15.75 15.45 15.75 0.4M
2021-01-22 15.60 15.85 15.30 15.65 0.6M
2021-01-21 15.20 15.75 15.20 15.60 0.9M
2021-01-20 15.65 15.90 15.15 15.25 1.2M
2021-01-19 15.80 16.35 15.65 15.65 1.9M
2021-01-18 15.90 15.90 15.75 15.90 0.4M
2021-01-15 15.75 15.90 15.75 15.90 0.8M
2021-01-14 15.65 15.85 15.65 15.80 0.7M
2021-01-13 15.75 15.75 15.65 15.70 0.5M
2021-01-12 15.85 15.95 15.65 15.65 1.1M
2021-01-11 15.85 16.00 15.65 15.95 0.8M
2021-01-08 15.90 16.00 15.65 15.75 1.6M
2021-01-07 15.80 15.95 15.50 15.95 1.6M
2021-01-06 15.70 15.85 15.50 15.60 1.1M
2021-01-05 15.75 15.90 15.55 15.70 0.9M
2021-01-04 15.50 15.85 15.50 15.70 1.2M