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
2022-12-30 18.55 18.55 18.00 18.20 2.0M
2022-12-29 18.00 18.50 17.70 18.45 2.9M
2022-12-28 17.70 18.20 17.50 17.80 1.5M
2022-12-27 17.75 18.45 17.50 17.50 2.3M
2022-12-26 17.80 17.80 17.45 17.50 0.5M
2022-12-23 17.60 18.10 17.50 17.60 1.4M
2022-12-22 17.50 18.85 17.50 17.65 7.6M
2022-12-21 16.70 17.25 16.70 17.15 0.6M
2022-12-20 17.00 17.15 16.50 16.60 0.7M
2022-12-19 17.10 17.20 16.80 17.00 0.6M
2022-12-16 17.65 17.65 17.15 17.15 1.3M
2022-12-15 17.50 18.05 17.40 17.90 1.3M
2022-12-14 17.45 17.65 17.25 17.30 0.7M
2022-12-13 18.10 18.15 17.30 17.30 1.5M
2022-12-12 17.70 18.15 17.55 18.00 0.7M
2022-12-09 17.95 18.05 17.65 17.75 0.8M
2022-12-08 17.75 18.05 17.60 17.75 1.2M
2022-12-07 17.95 18.20 17.35 17.60 2.4M
2022-12-06 18.50 18.70 17.80 17.85 4.5M
2022-12-05 19.10 19.20 18.75 18.80 1.8M
2022-12-02 19.60 20.10 19.05 19.10 4.5M
2022-12-01 21.05 21.15 19.85 19.90 13.2M
2022-11-30 18.95 20.35 18.85 20.35 5.4M
2022-11-29 17.95 18.50 17.60 18.50 1.8M
2022-11-28 17.65 18.10 17.40 17.85 0.8M
2022-11-25 17.65 18.15 17.60 17.60 1.2M
2022-11-24 17.95 17.95 17.60 17.65 0.8M
2022-11-23 17.65 18.00 17.35 18.00 1.1M
2022-11-22 17.50 17.60 17.25 17.45 0.9M
2022-11-21 17.95 18.20 17.55 17.55 1.1M
2022-11-18 18.15 18.30 17.75 17.85 2.3M
2022-11-17 18.00 18.55 17.80 18.20 5.0M
2022-11-16 17.60 18.40 17.25 18.35 11.9M
2022-11-15 15.60 16.75 15.60 16.75 4.5M
2022-11-14 14.65 15.30 14.65 15.25 1.1M
2022-11-11 14.80 15.20 14.45 14.55 0.7M
2022-11-10 14.80 14.80 14.50 14.60 0.4M
2022-11-09 15.00 15.15 14.80 14.80 0.4M
2022-11-08 14.85 15.30 14.85 14.90 0.7M
2022-11-07 14.65 14.85 14.50 14.75 0.4M
2022-11-04 14.55 14.65 14.35 14.50 0.4M
2022-11-03 14.55 14.65 14.25 14.65 0.7M
2022-11-02 14.55 14.75 14.55 14.60 0.3M
2022-11-01 14.60 14.85 14.50 14.65 0.7M
2022-10-31 14.20 14.55 14.20 14.35 0.5M
2022-10-28 14.45 14.60 14.00 14.00 0.5M
2022-10-27 14.20 14.60 14.20 14.50 0.8M
2022-10-26 14.25 14.35 13.80 14.35 2.4M
2022-10-25 14.75 14.95 13.75 14.30 2.1M
2022-10-24 15.00 15.25 14.70 14.75 0.7M
2022-10-21 14.90 14.95 14.20 14.80 1.9M
2022-10-20 15.30 15.40 14.80 14.90 1.9M
2022-10-19 15.50 15.90 15.35 15.35 1.0M
2022-10-18 15.75 15.75 15.20 15.50 0.9M
2022-10-17 15.55 15.60 15.05 15.50 1.8M
2022-10-14 15.75 16.35 15.75 16.10 1.0M
2022-10-13 16.60 16.70 15.10 15.75 4.0M
2022-10-12 16.60 16.70 16.30 16.40 0.7M
2022-10-11 17.10 17.10 16.50 16.50 1.3M
2022-10-07 17.30 17.65 17.20 17.45 0.5M
2022-10-06 17.40 17.50 17.00 17.15 0.5M
2022-10-05 17.75 17.90 17.25 17.25 0.8M
2022-10-04 17.45 17.95 17.25 17.65 1.5M
2022-10-03 16.60 17.30 16.50 17.20 1.2M
2022-09-30 16.50 16.80 16.00 16.70 2.0M
2022-09-29 16.50 17.10 16.50 16.80 1.8M
2022-09-28 16.70 16.95 16.10 16.10 1.7M
2022-09-27 16.65 16.85 16.15 16.70 2.0M
2022-09-26 17.10 17.20 16.50 16.75 2.3M
2022-09-23 17.95 18.05 17.40 17.40 0.8M
2022-09-22 17.70 18.25 17.50 17.95 1.5M
2022-09-21 18.15 18.15 17.70 17.70 0.7M
2022-09-20 18.05 18.25 17.90 18.15 1.0M
2022-09-19 17.70 18.00 17.50 17.85 0.6M
2022-09-16 17.70 17.95 17.70 17.70 0.7M
2022-09-15 18.10 18.10 17.80 17.80 1.0M
2022-09-14 17.70 18.20 17.65 17.90 1.2M
2022-09-13 18.10 18.45 17.80 18.45 1.6M
2022-09-12 17.20 18.20 17.20 18.00 1.5M
2022-09-08 17.05 17.30 17.00 17.15 0.7M
2022-09-07 17.40 17.40 17.00 17.00 1.0M
2022-09-06 17.60 17.90 17.40 17.40 1.0M
2022-09-05 17.60 17.85 17.40 17.45 1.1M
2022-09-02 17.95 18.00 17.35 17.70 1.7M
2022-09-01 18.20 18.50 17.80 17.90 2.7M
2022-08-31 18.15 18.75 18.15 18.30 2.8M
2022-08-30 18.65 18.65 18.20 18.35 2.1M
2022-08-29 18.80 18.95 18.50 18.55 2.9M
2022-08-26 18.90 19.90 18.65 19.35 4.7M
2022-08-25 18.95 19.05 18.70 18.75 0.9M
2022-08-24 19.05 19.05 18.70 18.75 1.2M
2022-08-23 19.40 19.60 18.90 18.95 1.9M
2022-08-22 18.95 19.85 18.90 19.50 2.2M
2022-08-19 18.90 19.05 18.80 19.00 0.9M
2022-08-18 19.00 19.05 18.80 18.90 0.7M
2022-08-17 19.20 19.35 19.00 19.00 0.7M
2022-08-16 18.95 19.30 18.95 19.10 0.8M
2022-08-15 18.90 19.20 18.70 19.10 1.1M
2022-08-12 19.10 19.15 18.90 18.90 1.1M
2022-08-11 19.50 19.55 19.00 19.10 1.2M
2022-08-10 19.55 19.55 19.10 19.15 0.8M
2022-08-09 19.55 19.70 19.35 19.40 0.9M
2022-08-08 19.50 20.00 19.35 19.70 1.2M
2022-08-05 19.15 19.75 19.10 19.55 1.5M
2022-08-04 19.10 19.20 18.55 19.05 1.8M
2022-08-03 19.10 19.30 18.80 19.15 1.6M
2022-08-02 19.20 19.40 19.00 19.10 1.7M
2022-08-01 20.20 20.20 19.45 19.50 1.6M
2022-07-29 19.85 20.05 19.60 19.95 1.8M
2022-07-28 19.50 20.00 19.20 19.70 3.5M
2022-07-27 18.85 19.85 18.80 19.50 5.9M
2022-07-26 19.25 19.60 18.60 18.65 3.1M
2022-07-25 19.35 19.55 19.00 19.15 2.7M
2022-07-22 20.60 20.75 19.65 19.70 5.7M
2022-07-21 21.50 21.50 20.15 20.80 13.1M
2022-07-20 19.60 20.75 19.60 20.75 12.7M
2022-07-19 18.75 20.10 18.75 19.30 6.3M
2022-07-18 18.00 19.50 17.95 18.80 6.0M
2022-07-15 18.30 18.30 17.70 17.75 1.6M
2022-07-14 18.30 18.45 17.80 18.30 1.7M
2022-07-13 18.30 18.55 17.85 18.30 2.1M
2022-07-12 19.10 19.10 17.75 17.80 3.7M
2022-07-11 20.00 20.15 18.70 19.10 3.9M
2022-07-08 19.45 19.95 19.15 19.70 3.9M
2022-07-07 18.80 19.35 18.45 19.25 2.7M
2022-07-06 18.90 19.15 18.55 18.70 2.2M
2022-07-05 18.25 18.90 18.05 18.90 2.7M
2022-07-04 18.15 18.25 17.60 17.90 1.5M
2022-07-01 19.10 19.45 17.70 17.85 3.1M
2022-06-30 19.15 19.25 18.70 18.75 2.2M
2022-06-29 18.95 19.45 18.70 19.25 2.2M
2022-06-28 18.65 19.25 18.65 19.00 2.3M
2022-06-27 18.60 19.10 18.50 18.85 2.1M
2022-06-24 18.30 18.60 18.10 18.30 1.2M
2022-06-23 18.05 18.45 17.75 18.05 2.0M
2022-06-22 18.25 18.70 17.60 17.70 2.1M
2022-06-21 17.60 18.40 17.55 18.25 2.1M
2022-06-20 18.25 18.25 17.20 17.30 3.0M
2022-06-17 17.40 18.50 17.20 18.20 4.1M
2022-06-16 17.90 18.35 17.40 17.40 2.8M
2022-06-15 18.00 18.40 17.60 17.65 2.9M
2022-06-14 18.55 18.55 17.65 18.10 5.7M
2022-06-13 21.80 21.80 18.80 18.80 17.8M
2022-06-10 19.00 20.20 19.00 20.05 4.0M
2022-06-09 19.00 19.40 18.85 19.35 1.8M
2022-06-08 19.15 19.30 18.80 18.95 1.5M
2022-06-07 18.80 18.95 18.65 18.90 1.1M
2022-06-06 18.85 19.20 18.60 18.80 2.9M
2022-06-02 18.50 18.80 18.40 18.55 1.3M
2022-06-01 18.50 18.85 18.35 18.45 1.0M
2022-05-31 18.65 18.85 18.30 18.60 1.6M
2022-05-30 19.00 19.00 18.60 18.60 1.7M
2022-05-27 18.25 18.85 18.15 18.45 2.6M
2022-05-26 18.65 19.20 18.00 18.00 4.9M
2022-05-25 18.25 18.70 18.05 18.35 1.9M
2022-05-24 18.50 18.70 17.90 18.20 3.0M
2022-05-23 17.85 18.75 17.85 18.45 2.8M
2022-05-20 18.10 18.35 17.90 17.90 1.7M
2022-05-19 17.95 18.25 17.50 18.05 4.1M
2022-05-18 18.35 19.00 17.90 18.40 6.6M
2022-05-17 17.25 18.25 17.25 18.05 3.4M
2022-05-16 17.40 17.55 17.00 17.35 2.7M
2022-05-13 16.60 17.25 16.55 16.90 3.3M
2022-05-12 16.70 17.30 16.30 16.50 3.2M
2022-05-11 17.00 17.20 16.30 17.15 4.6M
2022-05-10 15.90 17.70 15.90 17.10 7.4M
2022-05-09 17.30 17.50 16.55 16.55 3.8M
2022-05-06 17.45 17.75 17.10 17.55 4.2M
2022-05-05 17.50 18.35 17.35 18.10 7.1M
2022-05-04 17.35 17.65 17.00 17.30 2.7M
2022-05-03 17.20 17.50 16.95 17.20 1.9M
2022-04-29 17.35 17.80 17.20 17.20 4.2M
2022-04-28 17.30 17.75 16.85 17.10 5.0M
2022-04-26 18.55 19.00 17.50 17.50 8.7M
2022-04-25 17.65 18.35 17.25 17.80 7.6M
2022-04-22 18.60 18.90 18.00 18.15 4.8M
2022-04-21 18.95 19.15 18.40 18.60 5.2M
2022-04-20 18.80 19.35 18.60 18.75 10.9M
2022-04-19 18.70 19.55 18.25 18.50 16.2M
2022-04-18 19.75 19.75 19.75 19.75 2.9M
2022-04-15 23.05 23.20 21.65 21.90 10.6M
2022-04-14 23.80 25.10 23.25 23.25 25.8M
2022-04-13 21.70 23.35 21.35 23.35 9.8M
2022-04-12 21.75 21.75 21.00 21.25 3.6M
2022-04-11 23.00 23.00 21.35 21.40 4.3M
2022-04-08 22.95 22.95 21.95 22.30 7.0M
2022-04-07 23.65 23.70 22.55 22.55 5.9M
2022-04-06 24.45 24.45 22.85 23.10 9.8M
2022-04-01 25.45 25.45 24.50 24.60 3.7M
2022-03-31 25.45 25.55 25.00 25.25 3.4M
2022-03-30 25.00 25.55 25.00 25.15 5.0M
2022-03-29 25.20 25.40 24.65 24.90 9.4M
2022-03-28 26.00 26.10 24.50 24.85 17.1M
2022-03-25 27.25 27.55 26.45 26.45 9.4M
2022-03-24 26.15 27.30 26.10 27.05 11.3M
2022-03-23 27.85 28.35 27.00 27.05 16.8M
2022-03-22 27.70 29.20 27.65 27.75 33.0M
2022-03-21 27.20 28.35 25.00 28.35 43.4M
2022-03-18 28.30 28.80 27.20 27.45 23.9M
2022-03-17 29.50 29.50 27.75 28.50 47.4M
2022-03-16 28.70 29.00 27.70 28.45 70.1M
2022-03-15 28.30 29.85 26.35 27.55 120.3M
2022-03-14 25.40 27.50 25.40 27.50 50.7M
2022-03-11 23.10 25.00 23.05 25.00 46.9M
2022-03-10 21.70 23.10 21.55 23.10 21.6M
2022-03-09 21.60 24.50 20.90 21.00 52.1M
2022-03-08 23.20 23.20 23.20 23.20 1.8M
2022-03-07 29.30 29.65 25.75 25.75 33.1M
2022-03-04 26.40 28.75 26.40 28.60 36.5M
2022-03-03 25.00 27.50 24.65 26.20 20.7M
2022-03-02 23.65 25.05 23.50 25.00 17.0M
2022-03-01 23.60 24.40 22.65 24.00 21.1M
2022-02-25 22.05 23.35 21.70 23.35 25.1M
2022-02-24 21.40 22.60 21.15 21.85 25.9M
2022-02-23 21.00 22.70 20.80 21.10 21.1M
2022-02-22 21.05 21.45 20.10 21.15 11.9M
2022-02-21 21.00 22.25 20.10 21.15 31.2M
2022-02-18 19.10 20.75 19.05 20.75 22.4M
2022-02-17 17.20 18.90 17.05 18.90 22.1M
2022-02-16 15.80 17.20 15.75 17.20 15.2M
2022-02-15 15.50 15.80 15.45 15.65 0.8M
2022-02-14 15.40 15.50 15.20 15.50 0.3M
2022-02-11 15.35 15.55 15.30 15.45 0.4M
2022-02-10 15.40 16.10 15.35 15.45 2.4M
2022-02-09 15.25 15.30 15.15 15.30 0.1M
2022-02-08 15.10 15.30 15.05 15.25 0.3M
2022-02-07 15.15 15.20 15.05 15.05 0.2M
2022-01-26 15.20 15.25 15.10 15.15 0.5M
2022-01-25 15.15 15.30 15.10 15.20 0.3M
2022-01-24 15.15 15.30 15.10 15.15 0.3M
2022-01-21 15.25 15.30 15.20 15.20 0.2M
2022-01-20 15.20 15.40 15.20 15.30 0.2M
2022-01-19 15.35 15.35 15.20 15.25 0.1M
2022-01-18 15.30 15.35 15.30 15.30 0.1M
2022-01-17 15.35 15.45 15.25 15.45 0.3M
2022-01-14 15.30 15.45 15.20 15.40 0.4M
2022-01-13 15.30 15.30 15.25 15.30 0.1M
2022-01-12 15.30 15.35 15.25 15.30 0.2M
2022-01-11 15.45 15.45 15.30 15.30 0.1M
2022-01-10 15.45 15.45 15.35 15.35 0.1M
2022-01-07 15.45 15.55 15.30 15.50 0.4M
2022-01-06 15.45 15.45 15.30 15.45 0.2M
2022-01-05 15.45 15.50 15.35 15.45 0.1M
2022-01-04 15.45 15.55 15.35 15.50 0.4M
2022-01-03 15.30 15.60 15.25 15.45 0.7M