CTCI

9933
🏛️ taiwan →
31.85
Last Update: 2025-10-02
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 37.35 37.35 37.15 37.20 0.7M
2021-12-29 37.30 37.30 37.15 37.25 0.8M
2021-12-28 37.30 37.35 37.00 37.10 0.8M
2021-12-27 37.15 37.35 37.00 37.20 1.4M
2021-12-24 37.10 37.20 36.95 37.00 0.9M
2021-12-23 37.15 37.15 36.90 37.05 1.2M
2021-12-22 36.90 37.10 36.90 37.00 1.0M
2021-12-21 36.70 36.95 36.60 36.90 0.8M
2021-12-20 37.00 37.35 36.60 36.70 2.1M
2021-12-17 36.35 36.75 36.20 36.70 2.0M
2021-12-16 36.05 36.40 35.75 36.40 1.5M
2021-12-15 35.80 35.90 35.75 35.80 0.8M
2021-12-14 35.85 35.95 35.75 35.80 0.6M
2021-12-13 35.95 35.95 35.75 35.85 1.3M
2021-12-10 35.95 36.00 35.85 35.95 0.6M
2021-12-09 36.05 36.10 35.80 35.95 1.3M
2021-12-08 36.10 36.15 35.95 36.00 1.0M
2021-12-07 36.00 36.20 35.90 36.05 0.9M
2021-12-06 36.00 36.15 35.90 36.00 0.9M
2021-12-03 35.90 36.15 35.90 36.00 0.6M
2021-12-02 35.90 36.00 35.80 35.85 0.9M
2021-12-01 35.75 36.10 35.60 36.05 0.9M
2021-11-30 35.95 36.05 35.75 35.75 1.5M
2021-11-29 36.00 36.10 35.60 36.05 1.0M
2021-11-26 36.40 36.40 36.15 36.15 1.2M
2021-11-25 36.70 36.80 36.35 36.40 1.0M
2021-11-24 36.60 36.80 36.40 36.55 0.6M
2021-11-23 36.50 36.65 36.45 36.45 1.1M
2021-11-22 36.90 36.95 36.55 36.65 0.9M
2021-11-19 37.15 37.30 36.75 36.90 1.3M
2021-11-18 37.35 37.60 37.15 37.15 2.2M
2021-11-17 37.00 37.20 37.00 37.15 2.0M
2021-11-16 37.00 37.20 36.85 36.85 2.0M
2021-11-15 36.95 37.20 36.75 36.85 2.1M
2021-11-12 36.50 36.80 36.35 36.70 1.3M
2021-11-11 36.50 36.70 36.40 36.50 1.4M
2021-11-10 36.05 36.25 36.00 36.20 0.8M
2021-11-09 36.10 36.10 35.95 36.05 1.0M
2021-11-08 36.05 36.15 35.90 36.10 0.6M
2021-11-05 36.55 36.55 35.80 35.85 3.4M
2021-11-04 37.00 37.00 36.50 36.50 1.2M
2021-11-03 36.60 36.85 36.50 36.75 1.0M
2021-11-02 36.60 36.70 36.50 36.60 0.8M
2021-11-01 36.70 36.70 36.40 36.50 0.5M
2021-10-29 36.60 36.65 36.35 36.45 0.5M
2021-10-28 36.60 36.70 36.45 36.60 0.6M
2021-10-27 36.55 36.60 36.35 36.60 2.3M
2021-10-26 36.30 36.60 36.30 36.40 2.5M
2021-10-25 36.35 36.35 36.10 36.15 0.7M
2021-10-22 35.95 36.40 35.95 36.35 0.6M
2021-10-21 36.30 36.50 35.85 35.85 2.5M
2021-10-20 36.05 36.25 36.05 36.20 0.5M
2021-10-19 36.20 36.20 36.00 36.05 0.9M
2021-10-18 36.25 36.30 36.05 36.20 0.7M
2021-10-15 36.40 36.40 36.05 36.25 0.7M
2021-10-14 36.20 36.35 36.00 36.25 0.6M
2021-10-13 36.60 36.75 36.10 36.15 0.8M
2021-10-12 36.65 36.75 36.20 36.60 1.6M
2021-10-08 36.40 36.70 36.30 36.65 1.2M
2021-10-07 36.00 36.40 35.90 36.30 1.4M
2021-10-06 35.90 36.00 35.70 35.90 0.8M
2021-10-05 36.10 36.10 35.70 35.85 0.9M
2021-10-04 35.70 36.15 35.65 36.15 1.3M
2021-10-01 35.85 35.90 35.55 35.70 1.1M
2021-09-30 35.40 35.90 35.40 35.85 0.7M
2021-09-29 35.60 35.65 35.35 35.40 0.9M
2021-09-28 35.55 35.75 35.40 35.70 0.7M
2021-09-27 35.55 35.75 35.50 35.50 1.1M
2021-09-24 35.45 35.60 35.35 35.55 0.8M
2021-09-23 35.40 35.50 35.30 35.35 0.9M
2021-09-22 35.15 35.60 35.05 35.30 1.4M
2021-09-17 35.50 35.60 35.20 35.20 4.8M
2021-09-16 35.55 35.70 35.35 35.50 1.5M
2021-09-15 35.85 35.95 35.55 35.55 1.5M
2021-09-14 36.00 36.15 35.65 35.85 1.2M
2021-09-13 35.40 36.00 35.40 35.95 1.7M
2021-09-10 35.25 35.75 35.25 35.35 1.3M
2021-09-09 35.50 35.55 35.05 35.25 4.4M
2021-09-08 35.85 35.85 35.50 35.50 0.9M
2021-09-07 35.95 36.00 35.60 35.65 1.4M
2021-09-06 36.20 36.25 35.85 35.95 1.1M
2021-09-03 36.20 36.30 36.10 36.20 1.0M
2021-09-02 36.10 36.25 36.10 36.20 0.7M
2021-09-01 36.05 36.20 36.00 36.10 0.9M
2021-08-31 36.20 36.20 36.00 36.05 0.9M
2021-08-30 35.95 36.20 35.90 36.20 0.7M
2021-08-27 35.75 36.05 35.75 35.90 0.8M
2021-08-26 35.90 35.95 35.70 35.75 0.9M
2021-08-25 36.20 36.20 35.90 35.95 1.2M
2021-08-24 36.30 36.30 35.90 36.20 0.7M
2021-08-23 36.00 36.10 35.80 35.95 1.4M
2021-08-20 35.40 36.20 35.40 35.90 2.6M
2021-08-19 38.45 38.45 37.85 37.85 3.0M
2021-08-18 38.00 38.60 37.70 38.60 1.9M
2021-08-17 38.25 38.30 37.85 38.10 1.7M
2021-08-16 38.40 38.40 38.05 38.20 1.2M
2021-08-13 38.50 38.50 38.30 38.45 1.0M
2021-08-12 38.60 38.60 38.40 38.60 0.7M
2021-08-11 38.30 38.60 38.30 38.60 1.1M
2021-08-10 38.50 38.50 38.30 38.45 0.8M
2021-08-09 38.55 38.55 38.30 38.45 0.6M
2021-08-06 38.80 38.80 38.40 38.55 0.8M
2021-08-05 38.40 38.90 38.30 38.80 1.2M
2021-08-04 38.30 38.50 38.25 38.40 1.0M
2021-08-03 38.30 38.35 38.05 38.25 0.5M
2021-08-02 38.30 38.55 37.95 38.25 1.7M
2021-07-30 38.30 38.35 37.85 38.25 2.3M
2021-07-29 38.70 38.70 38.10 38.30 1.4M
2021-07-28 38.80 38.80 38.00 38.40 1.3M
2021-07-27 38.60 38.90 38.60 38.80 1.0M
2021-07-26 38.80 39.05 38.55 38.60 0.9M
2021-07-23 38.80 39.15 38.65 38.80 1.2M
2021-07-22 38.60 39.00 38.50 38.80 0.9M
2021-07-21 39.00 39.00 38.30 38.60 1.8M
2021-07-20 38.95 39.00 38.65 38.75 1.0M
2021-07-19 38.90 39.20 38.70 39.15 1.6M
2021-07-16 39.20 39.25 38.90 38.90 1.3M
2021-07-15 38.95 39.15 38.85 39.15 0.9M
2021-07-14 39.35 39.45 38.90 38.95 1.1M
2021-07-13 39.20 39.40 39.00 39.35 1.7M
2021-07-12 39.05 39.50 38.90 39.00 1.4M
2021-07-09 38.90 39.00 38.70 38.85 1.1M
2021-07-08 38.80 39.10 38.75 38.90 1.1M
2021-07-07 39.15 39.15 38.80 38.80 1.2M
2021-07-06 39.50 39.50 38.85 39.10 1.5M
2021-07-05 39.45 39.60 39.20 39.40 1.4M
2021-07-02 39.15 39.50 39.15 39.30 0.9M
2021-07-01 39.20 39.45 39.00 39.10 1.0M
2021-06-30 39.25 39.80 39.10 39.20 2.6M
2021-06-29 38.75 39.15 38.75 39.10 2.3M
2021-06-28 38.60 38.70 38.50 38.50 0.5M
2021-06-25 38.70 38.75 38.30 38.35 1.3M
2021-06-24 38.90 38.95 38.60 38.75 0.7M
2021-06-23 38.70 39.00 38.70 38.85 1.9M
2021-06-22 38.65 38.70 38.45 38.70 0.8M
2021-06-21 38.65 38.65 38.10 38.65 1.4M
2021-06-18 38.70 38.75 38.20 38.75 2.5M
2021-06-17 38.10 38.75 38.05 38.75 0.7M
2021-06-16 38.35 38.55 38.05 38.55 1.4M
2021-06-15 38.40 38.60 38.35 38.60 1.6M
2021-06-11 38.10 38.45 38.00 38.35 1.0M
2021-06-10 37.80 38.10 37.80 38.05 0.7M
2021-06-09 37.90 38.00 37.80 37.80 0.5M
2021-06-08 37.90 38.00 37.70 37.90 0.4M
2021-06-07 37.90 37.95 37.40 37.70 0.6M
2021-06-04 37.90 38.00 37.70 37.95 0.5M
2021-06-03 38.10 38.10 37.90 38.00 0.9M
2021-06-02 38.00 38.10 37.80 38.05 0.9M
2021-06-01 37.80 38.00 37.65 38.00 0.5M
2021-05-31 37.80 38.10 37.70 37.80 0.7M
2021-05-28 38.00 38.05 37.70 37.80 1.3M
2021-05-27 37.30 38.05 37.00 37.85 2.6M
2021-05-26 37.10 37.20 36.85 37.10 0.7M
2021-05-25 36.85 37.20 36.80 37.15 0.9M
2021-05-24 36.65 36.95 36.35 36.85 1.1M
2021-05-21 36.90 37.00 36.40 36.65 1.3M
2021-05-20 36.70 36.80 36.40 36.65 1.2M
2021-05-19 36.85 37.40 36.75 36.90 1.2M
2021-05-18 35.65 37.40 35.65 37.40 2.2M
2021-05-17 35.10 36.20 35.10 35.55 2.8M
2021-05-14 36.60 37.20 36.45 36.60 1.5M
2021-05-13 35.80 37.05 35.75 36.55 2.4M
2021-05-12 39.00 39.00 35.70 36.80 4.3M
2021-05-11 39.20 39.85 38.80 38.95 4.3M
2021-05-10 38.95 39.45 38.80 39.30 1.7M
2021-05-07 39.00 39.00 38.60 38.95 1.3M
2021-05-06 38.35 38.95 38.35 38.70 1.8M
2021-05-05 38.00 38.55 37.80 38.30 1.0M
2021-05-04 38.75 38.90 37.60 38.10 3.7M
2021-05-03 39.40 39.45 38.65 38.70 3.0M
2021-04-29 39.60 39.70 39.25 39.50 1.8M
2021-04-28 39.65 39.80 39.45 39.60 1.4M
2021-04-27 39.90 40.00 39.60 39.65 1.7M
2021-04-26 39.90 40.00 39.40 39.80 2.1M
2021-04-23 40.10 40.20 39.35 39.75 2.3M
2021-04-22 39.80 41.55 39.65 39.65 8.4M
2021-04-21 39.90 39.90 39.35 39.70 1.9M
2021-04-20 39.70 40.30 39.50 39.75 3.5M
2021-04-19 38.85 39.50 38.85 39.45 4.2M
2021-04-16 38.40 38.70 38.35 38.60 1.4M
2021-04-15 38.25 38.50 38.25 38.40 1.0M
2021-04-14 38.30 38.50 37.70 38.25 2.4M
2021-04-13 38.75 38.85 38.35 38.40 1.7M
2021-04-12 38.50 38.70 38.45 38.70 2.5M
2021-04-09 38.50 38.55 38.15 38.40 2.3M
2021-04-08 37.70 38.40 37.65 38.35 3.0M
2021-04-07 37.80 37.85 37.70 37.75 1.2M
2021-04-06 37.95 37.95 37.75 37.85 1.7M
2021-04-01 37.95 37.95 37.65 37.85 1.6M
2021-03-31 37.90 37.90 37.60 37.90 1.5M
2021-03-30 37.60 37.90 37.45 37.90 1.6M
2021-03-29 37.70 37.95 37.50 37.60 3.0M
2021-03-26 36.95 37.70 36.95 37.70 4.4M
2021-03-25 36.50 37.15 36.50 36.80 7.0M
2021-03-24 36.50 36.60 36.20 36.35 5.8M
2021-03-23 36.40 36.70 36.20 36.20 5.5M
2021-03-22 36.35 36.45 36.15 36.20 6.4M
2021-03-19 36.75 36.80 36.30 36.30 8.4M
2021-03-18 37.00 37.10 36.80 36.85 2.9M
2021-03-17 37.15 37.20 36.70 36.70 3.6M
2021-03-16 36.85 37.10 36.80 37.10 1.8M
2021-03-15 36.95 36.95 36.70 36.85 2.3M
2021-03-12 37.20 37.20 36.70 36.90 2.3M
2021-03-11 36.75 37.15 36.70 37.10 2.5M
2021-03-10 36.30 36.80 36.00 36.70 2.4M
2021-03-09 36.30 36.30 35.80 36.10 2.2M
2021-03-08 36.95 37.15 36.30 36.30 2.9M
2021-03-05 37.15 37.15 36.90 37.00 1.4M
2021-03-04 37.15 37.30 36.90 37.20 2.5M
2021-03-03 36.70 37.00 36.50 36.85 1.4M
2021-03-02 36.65 36.90 36.55 36.55 1.2M
2021-02-26 36.80 36.90 36.25 36.50 1.6M
2021-02-25 36.90 36.90 36.60 36.80 1.7M
2021-02-24 37.10 37.20 36.25 36.75 2.3M
2021-02-23 36.90 37.25 36.80 37.05 1.9M
2021-02-22 36.70 36.85 36.55 36.80 1.2M
2021-02-19 36.60 36.90 36.30 36.55 1.6M
2021-02-18 36.30 36.60 36.15 36.50 1.5M
2021-02-17 35.85 36.40 35.60 36.00 1.5M
2021-02-05 35.70 35.95 35.40 35.50 1.2M
2021-02-04 35.25 35.60 35.25 35.55 0.8M
2021-02-03 35.85 35.85 35.30 35.65 0.9M
2021-02-02 35.10 35.90 35.00 35.85 1.1M
2021-02-01 35.00 35.35 35.00 35.20 0.6M
2021-01-29 35.30 35.40 35.00 35.00 1.3M
2021-01-28 35.20 35.30 35.00 35.30 0.8M
2021-01-27 35.30 35.45 35.05 35.20 1.4M
2021-01-26 35.30 35.40 35.00 35.10 0.8M
2021-01-25 35.20 35.40 34.90 35.35 1.6M
2021-01-22 35.55 35.55 35.05 35.20 1.5M
2021-01-21 35.45 35.95 35.20 35.40 1.5M
2021-01-20 36.10 36.10 35.50 35.50 2.0M
2021-01-19 36.35 36.50 36.20 36.20 1.1M
2021-01-18 36.30 36.50 36.00 36.30 1.1M
2021-01-15 37.05 37.10 36.40 36.50 1.7M
2021-01-14 36.85 37.05 36.85 37.00 1.1M
2021-01-13 36.90 37.10 36.60 36.85 3.0M
2021-01-12 37.25 37.30 36.80 36.90 2.7M
2021-01-11 37.50 37.80 37.15 37.35 2.4M
2021-01-08 37.20 37.65 37.20 37.45 1.6M
2021-01-07 37.65 37.65 37.00 37.20 5.6M
2021-01-06 38.10 38.15 37.50 37.65 4.1M
2021-01-05 38.35 38.35 38.05 38.15 2.7M
2021-01-04 38.25 38.55 38.20 38.45 1.6M