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
2023-12-29 18.40 18.55 18.30 18.45 0.5M
2023-12-28 18.15 18.45 18.15 18.40 0.4M
2023-12-27 18.35 18.35 18.00 18.20 0.7M
2023-12-26 18.55 18.55 18.20 18.30 0.5M
2023-12-25 18.65 18.85 18.40 18.40 0.6M
2023-12-22 18.50 18.85 18.35 18.70 0.6M
2023-12-21 18.35 18.55 18.25 18.50 0.3M
2023-12-20 18.80 18.90 18.20 18.50 0.9M
2023-12-19 18.35 18.80 18.25 18.80 1.4M
2023-12-18 18.40 18.60 18.30 18.35 0.5M
2023-12-15 18.25 18.45 18.20 18.35 0.5M
2023-12-14 18.35 18.40 18.20 18.25 0.3M
2023-12-13 18.20 18.20 18.05 18.15 0.3M
2023-12-12 18.30 18.35 18.10 18.20 0.5M
2023-12-11 18.35 18.40 18.00 18.05 0.4M
2023-12-08 18.45 18.50 18.15 18.20 0.5M
2023-12-07 18.20 18.50 18.10 18.40 1.8M
2023-12-06 17.80 18.25 17.80 18.10 1.2M
2023-12-05 17.95 17.95 17.80 17.85 0.2M
2023-12-04 17.90 18.10 17.90 18.00 0.5M
2023-12-01 17.85 18.05 17.85 17.85 0.4M
2023-11-30 17.85 17.90 17.60 17.85 0.4M
2023-11-29 17.90 17.95 17.80 17.85 0.3M
2023-11-28 18.00 18.10 17.85 17.85 0.5M
2023-11-27 17.95 18.10 17.70 17.80 0.3M
2023-11-24 18.05 18.05 17.85 17.95 0.3M
2023-11-23 17.85 18.00 17.75 17.90 0.5M
2023-11-22 17.70 17.95 17.70 17.85 0.4M
2023-11-21 17.75 17.90 17.70 17.70 0.2M
2023-11-20 17.95 17.95 17.60 17.70 0.3M
2023-11-17 17.65 17.95 17.60 17.90 0.7M
2023-11-16 17.45 17.70 17.25 17.60 0.3M
2023-11-15 16.90 17.70 16.90 17.45 1.3M
2023-11-14 17.05 17.10 16.85 16.95 0.2M
2023-11-13 17.10 17.10 16.85 17.05 0.2M
2023-11-10 16.60 16.90 16.60 16.70 0.3M
2023-11-09 16.50 16.70 16.45 16.50 0.2M
2023-11-08 16.55 16.75 16.45 16.65 0.3M
2023-11-07 16.50 16.55 16.35 16.40 0.2M
2023-11-06 16.50 16.60 16.40 16.55 0.2M
2023-11-03 16.30 16.40 16.20 16.30 0.1M
2023-11-02 16.35 16.35 16.10 16.30 0.1M
2023-11-01 15.90 16.35 15.90 16.35 0.2M
2023-10-31 16.10 16.25 15.90 15.90 0.1M
2023-10-30 16.40 16.40 16.10 16.10 0.1M
2023-10-27 16.25 16.30 16.10 16.30 0.1M
2023-10-26 16.15 16.30 15.90 16.25 0.3M
2023-10-25 16.05 16.45 16.05 16.30 0.2M
2023-10-24 15.95 16.15 15.80 16.05 0.3M
2023-10-23 15.60 16.25 15.60 15.95 0.4M
2023-10-20 16.35 16.35 15.85 16.00 0.6M
2023-10-19 16.15 16.35 16.05 16.20 0.4M
2023-10-18 16.60 16.60 16.05 16.15 0.9M
2023-10-17 16.70 16.75 16.60 16.65 0.3M
2023-10-16 16.75 16.80 16.65 16.65 0.3M
2023-10-13 16.95 16.95 16.80 16.85 0.3M
2023-10-12 16.85 17.15 16.85 17.05 0.2M
2023-10-11 17.15 17.15 16.70 16.85 0.4M
2023-10-06 16.95 17.15 16.95 17.10 0.3M
2023-10-05 16.90 17.00 16.90 16.90 0.2M
2023-10-04 17.05 17.05 16.85 16.85 0.2M
2023-10-03 17.20 17.25 17.00 17.05 0.5M
2023-10-02 16.85 17.25 16.80 17.15 0.7M
2023-09-28 16.80 17.05 16.65 16.95 0.7M
2023-09-27 16.75 17.05 16.50 16.70 0.7M
2023-09-26 17.00 17.00 16.65 16.90 0.6M
2023-09-25 16.80 17.05 16.75 16.95 0.5M
2023-09-22 17.20 17.20 16.65 16.75 1.8M
2023-09-21 17.65 17.65 17.05 17.05 2.0M
2023-09-20 18.00 18.05 17.60 17.70 1.3M
2023-09-19 18.10 18.15 17.95 18.00 0.3M
2023-09-18 18.00 18.15 18.00 18.00 0.3M
2023-09-15 18.00 18.20 17.85 18.10 0.6M
2023-09-14 17.70 18.15 17.70 18.00 0.9M
2023-09-13 17.85 17.90 17.65 17.75 0.5M
2023-09-12 17.70 17.85 17.70 17.85 0.5M
2023-09-11 17.80 18.35 17.60 17.75 3.5M
2023-09-08 17.90 18.30 17.75 17.80 1.4M
2023-09-07 18.40 18.45 17.85 17.85 2.0M
2023-09-06 19.50 19.50 18.40 18.40 4.2M
2023-09-05 18.35 19.80 18.25 19.30 9.5M
2023-09-04 18.25 18.45 18.05 18.20 1.5M
2023-09-01 17.55 18.45 17.55 18.10 2.6M
2023-08-31 17.75 18.05 17.50 17.55 0.7M
2023-08-30 17.75 18.30 17.65 17.80 1.0M
2023-08-29 17.65 17.85 17.30 17.55 1.5M
2023-08-28 17.50 18.40 17.30 17.80 1.9M
2023-08-25 17.55 17.75 17.35 17.50 0.4M
2023-08-24 17.65 17.80 17.45 17.50 0.5M
2023-08-23 17.55 17.70 17.40 17.60 0.5M
2023-08-22 18.00 18.00 17.50 17.55 1.3M
2023-08-21 18.10 18.35 17.85 17.90 0.7M
2023-08-18 18.40 18.60 18.05 18.10 1.5M
2023-08-17 18.25 18.50 17.90 18.35 0.8M
2023-08-16 18.30 18.45 17.90 18.10 0.8M
2023-08-15 18.15 18.55 18.05 18.30 1.0M
2023-08-14 18.00 18.15 17.20 17.90 2.3M
2023-08-11 18.00 18.10 17.95 18.00 0.3M
2023-08-10 18.20 18.20 17.95 18.00 0.5M
2023-08-09 18.65 18.80 18.15 18.15 1.3M
2023-08-08 18.60 18.70 18.45 18.65 1.2M
2023-08-07 18.30 18.60 18.30 18.60 0.5M
2023-08-04 17.85 18.60 17.75 18.60 1.1M
2023-08-02 18.50 18.50 17.85 17.85 0.9M
2023-08-01 18.50 18.70 18.15 18.30 1.3M
2023-07-31 18.25 18.70 18.15 18.30 1.3M
2023-07-28 18.50 18.50 18.15 18.15 0.5M
2023-07-27 18.60 18.80 18.45 18.50 0.8M
2023-07-26 18.40 18.75 18.35 18.40 0.6M
2023-07-25 18.60 18.60 18.20 18.55 1.0M
2023-07-24 18.20 18.60 17.70 18.45 1.3M
2023-07-21 18.35 18.35 17.90 17.95 0.7M
2023-07-20 17.60 18.60 17.60 18.35 1.4M
2023-07-19 18.30 18.40 17.55 17.55 1.6M
2023-07-18 18.45 18.50 18.10 18.20 1.8M
2023-07-17 18.35 18.90 18.35 18.70 1.5M
2023-07-14 18.55 18.65 18.20 18.35 1.2M
2023-07-13 18.75 18.80 18.20 18.20 1.4M
2023-07-12 18.70 19.25 18.50 18.65 2.8M
2023-07-11 18.85 19.00 18.50 18.55 1.1M
2023-07-10 18.45 18.75 18.25 18.60 1.0M
2023-07-07 18.45 18.85 18.25 18.50 0.9M
2023-07-06 18.55 18.65 18.25 18.50 1.5M
2023-07-05 18.80 19.05 18.55 18.55 1.5M
2023-07-04 18.70 18.95 18.45 18.85 1.9M
2023-07-03 18.70 18.85 18.50 18.60 1.5M
2023-06-30 19.20 19.20 18.50 18.70 2.4M
2023-06-29 19.25 19.30 18.65 19.00 7.4M
2023-06-28 18.45 19.55 18.20 19.55 15.4M
2023-06-27 17.70 18.15 17.45 17.80 1.7M
2023-06-26 17.45 17.60 17.30 17.55 0.4M
2023-06-21 17.50 17.60 17.35 17.50 0.5M
2023-06-20 17.40 17.70 17.25 17.45 0.6M
2023-06-19 17.40 17.50 17.20 17.45 0.6M
2023-06-16 17.35 17.70 17.25 17.25 0.5M
2023-06-15 17.35 17.35 17.15 17.25 0.4M
2023-06-14 17.25 17.60 17.25 17.30 0.6M
2023-06-13 17.40 17.40 17.10 17.20 0.5M
2023-06-12 17.90 17.90 17.25 17.30 0.7M
2023-06-09 18.00 18.00 17.65 17.70 0.6M
2023-06-08 18.05 18.15 17.70 17.90 1.1M
2023-06-07 18.30 18.45 18.00 18.15 2.6M
2023-06-06 17.20 18.30 17.20 17.90 3.1M
2023-06-05 17.00 17.20 17.00 17.10 0.4M
2023-06-02 16.90 17.20 16.85 17.00 0.6M
2023-06-01 16.65 16.90 16.55 16.90 0.5M
2023-05-31 16.60 16.75 16.55 16.55 0.3M
2023-05-30 16.75 16.85 16.55 16.60 0.3M
2023-05-29 16.55 16.75 16.45 16.55 0.3M
2023-05-26 16.85 16.85 16.40 16.45 0.8M
2023-05-25 17.30 17.30 16.85 16.85 0.9M
2023-05-24 16.85 17.35 16.80 17.20 1.3M
2023-05-23 16.35 16.90 15.80 16.80 1.9M
2023-05-22 16.55 16.80 16.50 16.70 0.2M
2023-05-19 16.55 16.80 16.55 16.60 0.3M
2023-05-18 16.80 16.95 16.45 16.70 0.7M
2023-05-17 16.30 16.90 16.30 16.75 0.5M
2023-05-16 16.25 16.50 16.25 16.30 0.5M
2023-05-15 16.40 16.50 16.05 16.15 0.8M
2023-05-12 16.40 16.65 16.20 16.55 0.5M
2023-05-11 16.90 16.95 16.40 16.55 0.9M
2023-05-10 16.95 16.95 16.75 16.90 0.5M
2023-05-09 17.20 17.35 16.95 16.95 0.7M
2023-05-08 17.25 17.30 17.10 17.20 0.4M
2023-05-05 17.20 17.25 17.15 17.25 0.3M
2023-05-04 17.10 17.25 17.00 17.20 0.3M
2023-05-03 17.10 17.20 16.95 17.05 0.4M
2023-05-02 17.20 17.20 17.05 17.05 0.3M
2023-04-28 17.25 17.30 17.05 17.20 0.3M
2023-04-27 17.10 17.30 17.05 17.20 0.2M
2023-04-26 16.80 17.15 16.80 17.10 0.5M
2023-04-25 17.25 17.25 16.75 16.75 0.8M
2023-04-24 17.10 17.30 17.05 17.10 0.4M
2023-04-21 17.35 17.45 16.95 17.05 0.9M
2023-04-20 18.00 18.00 17.30 17.35 0.9M
2023-04-19 17.60 18.05 17.60 17.80 1.0M
2023-04-18 18.25 18.30 17.55 17.60 1.4M
2023-04-17 17.65 18.10 17.60 17.95 1.3M
2023-04-14 17.50 17.65 17.45 17.55 0.4M
2023-04-13 17.40 17.60 17.35 17.40 0.5M
2023-04-12 17.60 17.60 17.30 17.45 0.4M
2023-04-11 17.35 17.60 17.30 17.55 0.3M
2023-04-10 17.20 17.50 17.20 17.35 0.3M
2023-04-07 17.60 17.60 17.30 17.30 0.3M
2023-04-06 17.35 17.70 17.15 17.40 0.4M
2023-03-31 17.55 17.55 17.30 17.35 0.3M
2023-03-30 17.50 17.65 17.35 17.35 0.4M
2023-03-29 17.40 17.40 17.20 17.40 0.3M
2023-03-28 17.65 17.65 17.25 17.30 0.4M
2023-03-27 17.40 17.55 17.35 17.35 0.6M
2023-03-24 17.40 17.55 17.30 17.40 0.6M
2023-03-23 17.50 17.50 17.30 17.40 0.4M
2023-03-22 17.40 17.55 17.40 17.55 0.5M
2023-03-21 17.30 17.40 17.15 17.30 0.6M
2023-03-20 17.20 17.25 16.95 17.25 0.3M
2023-03-17 16.80 17.80 16.80 17.20 1.2M
2023-03-16 17.10 17.15 16.75 16.80 1.0M
2023-03-15 17.65 17.75 17.10 17.10 1.4M
2023-03-14 17.70 17.70 17.40 17.50 0.5M
2023-03-13 17.70 17.90 17.20 17.70 1.0M
2023-03-10 18.35 18.35 17.75 17.75 1.6M
2023-03-09 18.70 18.90 18.30 18.35 1.3M
2023-03-08 18.90 18.90 18.45 18.60 1.0M
2023-03-07 18.75 18.95 18.70 18.90 0.9M
2023-03-06 18.75 18.90 18.55 18.70 0.8M
2023-03-03 18.80 18.85 18.60 18.65 0.7M
2023-03-02 18.65 19.05 18.50 18.70 1.3M
2023-03-01 18.55 18.60 18.35 18.45 0.7M
2023-02-24 19.10 19.40 18.50 18.50 2.9M
2023-02-23 18.70 19.30 18.60 18.80 3.9M
2023-02-22 18.55 18.65 18.25 18.60 3.0M
2023-02-21 20.00 20.00 18.65 18.85 7.5M
2023-02-20 18.95 20.40 18.95 20.10 8.9M
2023-02-17 18.60 18.70 18.30 18.60 0.5M
2023-02-16 18.60 19.05 18.50 18.65 1.1M
2023-02-15 18.45 18.75 18.30 18.40 0.6M
2023-02-14 17.95 18.60 17.85 18.45 0.8M
2023-02-13 18.20 18.20 17.70 17.85 1.2M
2023-02-10 18.55 18.65 18.25 18.35 0.8M
2023-02-09 18.60 18.70 18.50 18.50 0.4M
2023-02-08 18.85 18.95 18.60 18.60 0.7M
2023-02-07 19.00 19.25 18.70 18.80 1.1M
2023-02-06 18.65 19.20 18.60 18.95 1.0M
2023-02-03 18.95 19.30 18.60 18.80 1.6M
2023-02-02 19.00 19.05 18.50 18.95 2.6M
2023-02-01 17.85 19.05 17.70 18.90 3.8M
2023-01-31 17.75 17.85 17.50 17.65 0.8M
2023-01-30 17.90 18.05 17.70 17.70 0.6M
2023-01-17 17.90 17.90 17.70 17.80 0.2M
2023-01-16 17.80 18.00 17.60 17.90 0.4M
2023-01-13 17.95 18.15 17.80 17.80 0.6M
2023-01-12 18.20 18.35 17.70 17.90 0.7M
2023-01-11 18.40 18.50 18.15 18.20 0.6M
2023-01-10 18.40 18.40 18.00 18.20 0.4M
2023-01-09 18.50 18.60 18.25 18.25 0.5M
2023-01-06 18.25 18.40 18.15 18.30 0.5M
2023-01-05 18.25 18.45 18.15 18.30 0.7M
2023-01-04 18.15 18.50 18.00 18.10 0.6M
2023-01-03 18.15 18.30 17.70 18.10 0.7M