CWCO

1603
🏛️ taiwan →
39.20
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
2025-09-26 40.15 40.60 39.00 39.20 0.7M
2025-09-25 40.50 41.70 40.05 40.05 2.0M
2025-09-24 39.90 40.60 39.55 39.85 0.5M
2025-09-23 39.00 40.00 38.95 39.90 0.6M
2025-09-22 39.35 39.35 38.80 39.15 0.3M
2025-09-19 39.45 39.50 39.05 39.05 0.2M
2025-09-18 39.65 39.65 38.95 39.55 0.8M
2025-09-17 39.40 40.00 39.40 39.60 0.3M
2025-09-16 40.65 40.65 39.20 39.60 0.9M
2025-09-15 40.45 40.90 39.90 40.65 0.9M
2025-09-12 39.95 40.45 39.70 40.25 0.6M
2025-09-11 39.20 40.80 39.20 39.80 2.3M
2025-09-10 39.00 39.00 37.95 38.60 0.9M
2025-09-09 39.20 40.40 38.85 39.00 0.8M
2025-09-08 38.80 39.35 38.25 38.60 0.2M
2025-09-05 39.55 39.55 38.65 38.80 0.3M
2025-09-04 38.30 39.65 38.30 39.45 0.9M
2025-09-03 37.75 38.15 37.70 37.95 0.2M
2025-09-02 37.70 38.20 37.60 37.70 0.4M
2025-09-01 39.15 39.15 37.55 37.55 1.2M
2025-08-29 39.60 39.60 39.10 39.30 0.5M
2025-08-28 39.05 39.80 39.05 39.25 0.5M
2025-08-27 39.90 40.65 39.85 40.50 0.5M
2025-08-26 40.35 40.40 39.50 39.90 0.5M
2025-08-25 40.65 40.80 40.25 40.35 0.5M
2025-08-22 39.90 40.90 39.80 40.30 0.5M
2025-08-21 40.35 40.35 39.70 39.90 0.3M
2025-08-20 40.75 40.75 39.80 39.90 0.5M
2025-08-19 41.35 41.35 40.50 40.75 0.4M
2025-08-18 41.70 41.85 41.00 41.10 0.8M
2025-08-15 40.60 41.20 40.10 41.15 1.3M
2025-08-14 39.55 41.15 39.55 40.45 1.2M
2025-08-13 39.95 41.30 39.15 39.50 1.3M
2025-08-12 39.20 39.35 38.70 38.85 0.4M
2025-08-11 39.65 39.65 38.70 38.85 0.5M
2025-08-08 39.55 39.90 39.50 39.65 0.2M
2025-08-07 40.00 40.00 39.00 39.80 0.5M
2025-08-06 39.15 39.95 39.15 39.70 0.7M
2025-08-05 39.15 39.40 38.75 39.00 0.4M
2025-08-04 37.85 39.00 37.10 38.95 0.5M
2025-08-01 37.90 38.30 37.75 38.00 0.2M
2025-07-31 39.55 39.55 38.00 38.10 0.7M
2025-07-30 38.55 39.40 38.20 39.40 0.4M
2025-07-29 38.15 38.80 38.15 38.40 0.2M
2025-07-28 38.50 38.70 38.25 38.40 0.1M
2025-07-25 38.80 38.80 38.30 38.45 0.2M
2025-07-24 39.45 39.45 38.55 38.90 0.2M
2025-07-23 38.30 39.35 38.30 39.00 0.4M
2025-07-22 39.60 39.65 38.20 38.20 0.7M
2025-07-21 40.35 40.45 39.45 39.55 0.4M
2025-07-18 39.00 40.10 38.70 39.90 0.8M
2025-07-17 38.95 39.10 38.70 38.85 0.2M
2025-07-16 39.15 39.30 38.65 38.70 0.3M
2025-07-15 38.80 39.35 38.75 39.30 0.2M
2025-07-14 39.30 39.55 38.80 38.95 0.2M
2025-07-11 38.40 39.40 37.70 39.30 0.8M
2025-07-10 38.70 38.70 37.50 38.15 0.3M
2025-07-09 38.50 39.20 37.60 37.85 0.5M
2025-07-08 37.50 37.65 36.95 37.60 0.3M
2025-07-07 37.70 38.35 37.50 37.85 0.2M
2025-07-04 38.85 39.25 37.55 37.90 0.6M
2025-07-03 38.75 39.20 38.75 39.00 0.2M
2025-07-02 38.50 39.20 38.50 39.00 0.2M
2025-07-01 39.00 39.40 38.80 39.00 0.2M
2025-06-30 39.70 39.75 38.50 38.50 0.4M
2025-06-27 39.65 39.65 39.05 39.45 0.6M
2025-06-26 39.95 40.30 39.45 39.70 0.5M
2025-06-25 40.50 40.80 39.60 39.65 0.6M
2025-06-24 40.90 40.90 39.75 40.30 0.5M
2025-06-23 39.65 40.15 39.15 39.90 0.4M
2025-06-20 40.50 40.70 39.50 40.15 0.9M
2025-06-19 41.65 42.20 40.55 40.80 1.8M
2025-06-18 41.00 41.80 40.40 41.60 1.9M
2025-06-17 42.00 42.15 40.10 40.85 4.2M
2025-06-16 38.25 40.80 37.95 40.80 3.3M
2025-06-13 38.00 38.65 37.55 38.00 0.6M
2025-06-12 37.05 38.65 37.05 37.90 0.6M
2025-06-11 36.60 37.15 36.60 37.05 0.3M
2025-06-10 37.00 37.05 36.25 36.55 0.6M
2025-06-09 38.10 38.40 37.70 37.95 0.2M
2025-06-06 37.15 38.30 37.10 37.85 0.3M
2025-06-05 37.05 37.30 36.90 37.10 0.1M
2025-06-04 36.90 37.50 36.85 37.15 0.1M
2025-06-03 36.35 36.90 36.20 36.90 0.1M
2025-06-02 36.80 36.85 36.10 36.10 0.3M
2025-05-29 38.65 38.65 37.00 37.40 0.4M
2025-05-28 38.75 38.75 37.60 37.95 0.2M
2025-05-27 38.60 39.40 37.85 37.95 0.5M
2025-05-26 38.20 38.40 38.00 38.40 0.1M
2025-05-23 38.40 38.55 37.90 38.30 0.3M
2025-05-22 38.40 38.60 37.75 38.00 0.3M
2025-05-21 38.80 38.80 38.00 38.40 0.2M
2025-05-20 38.00 38.65 37.85 38.40 0.4M
2025-05-19 38.20 38.55 37.65 37.65 0.4M
2025-05-16 37.90 38.80 37.80 37.90 0.8M
2025-05-15 36.50 38.20 36.50 37.55 0.7M
2025-05-14 36.75 37.05 36.20 36.50 0.4M
2025-05-13 37.40 37.65 36.55 37.00 0.4M
2025-05-12 36.20 36.80 36.15 36.60 0.4M
2025-05-09 36.10 36.10 35.40 35.80 0.2M
2025-05-08 35.80 35.90 35.60 35.65 0.2M
2025-05-07 35.60 35.90 35.35 35.60 0.2M
2025-05-06 35.80 36.20 35.35 35.50 0.8M
2025-05-05 34.50 36.55 34.40 36.25 1.3M
2025-05-02 34.15 34.80 34.05 34.10 0.3M
2025-04-30 33.85 34.00 33.55 33.65 0.1M
2025-04-29 33.25 33.90 33.25 33.75 0.2M
2025-04-28 33.20 33.30 32.95 33.20 0.2M
2025-04-25 33.15 33.25 32.80 32.80 0.3M
2025-04-24 33.00 33.35 32.70 32.70 0.2M
2025-04-23 32.40 33.40 32.40 32.95 0.2M
2025-04-22 32.00 32.55 31.75 32.15 0.2M
2025-04-21 33.20 33.20 32.35 32.35 0.2M
2025-04-18 33.25 33.25 32.70 33.10 0.1M
2025-04-17 32.30 33.45 32.30 32.95 0.4M
2025-04-16 31.90 33.30 31.60 32.15 0.3M
2025-04-15 30.80 32.25 30.80 32.00 0.3M
2025-04-14 30.25 31.50 30.05 30.45 0.5M
2025-04-11 28.00 29.80 27.30 29.75 0.7M
2025-04-10 28.30 28.30 28.30 28.30 0.1M
2025-04-09 28.55 28.55 25.75 25.75 1.6M
2025-04-08 28.50 29.50 28.25 28.60 1.3M
2025-04-07 31.35 31.35 31.35 31.35 0.1M
2025-04-02 34.75 35.25 34.50 34.80 0.2M
2025-04-01 34.35 34.65 34.05 34.65 0.4M
2025-03-31 35.80 36.15 34.10 34.35 0.8M
2025-03-28 38.50 38.50 36.80 36.80 1.1M
2025-03-27 38.55 39.00 38.05 38.25 1.2M
2025-03-26 37.85 38.95 37.85 38.15 1.2M
2025-03-25 38.25 38.25 37.45 37.65 0.3M
2025-03-24 37.60 38.10 37.60 37.80 0.2M
2025-03-21 37.95 37.95 37.40 37.50 0.2M
2025-03-20 37.50 37.75 37.40 37.70 0.2M
2025-03-19 37.45 37.45 37.10 37.30 0.1M
2025-03-18 37.10 37.25 37.00 37.25 0.1M
2025-03-17 37.70 37.75 37.00 37.00 0.2M
2025-03-14 37.00 37.45 36.90 37.40 0.3M
2025-03-13 37.80 37.80 36.65 36.65 0.3M
2025-03-12 37.00 37.45 36.85 37.40 0.2M
2025-03-11 37.05 37.15 36.25 37.00 0.3M
2025-03-10 37.50 37.55 36.95 37.50 0.4M
2025-03-07 36.30 36.75 36.05 36.20 0.2M
2025-03-06 37.50 37.70 36.25 36.25 0.5M
2025-03-05 36.35 37.35 36.35 37.25 0.2M
2025-03-04 36.05 36.50 35.90 36.45 0.1M
2025-03-03 36.20 36.60 36.20 36.25 0.1M
2025-02-27 37.95 38.00 36.70 36.80 0.3M
2025-02-26 37.45 38.75 37.40 37.55 0.6M
2025-02-25 37.25 37.70 37.25 37.35 0.2M
2025-02-24 37.00 37.55 37.00 37.30 0.2M
2025-02-21 38.25 38.65 37.10 37.15 1.3M
2025-02-20 36.70 38.90 36.45 37.90 1.8M
2025-02-19 36.05 36.30 36.05 36.20 0.1M
2025-02-18 36.50 36.50 36.05 36.05 0.1M
2025-02-17 36.95 37.15 36.40 36.55 0.3M
2025-02-14 36.45 36.60 36.05 36.55 0.2M
2025-02-13 35.80 36.20 35.75 36.05 0.3M
2025-02-12 35.20 35.50 35.10 35.35 0.1M
2025-02-11 35.95 35.95 35.20 35.30 0.1M
2025-02-10 34.50 35.65 34.50 35.50 0.2M
2025-02-07 35.30 35.30 35.00 35.25 0.1M
2025-02-06 34.90 35.20 34.80 35.20 0.2M
2025-02-05 34.20 34.95 34.20 34.85 0.2M
2025-02-04 34.55 34.65 34.20 34.20 0.1M
2025-02-03 34.75 34.90 34.20 34.55 0.1M
2025-01-22 35.00 35.00 34.55 34.90 0.1M
2025-01-21 35.00 35.00 34.50 34.60 0.0M
2025-01-20 34.45 34.75 34.10 34.60 0.1M
2025-01-17 34.50 34.55 34.30 34.40 0.0M
2025-01-16 34.40 34.45 34.30 34.40 0.1M
2025-01-15 33.85 34.40 33.85 34.00 0.1M
2025-01-14 33.50 34.20 33.50 33.95 0.2M
2025-01-13 34.30 34.35 33.15 33.40 0.5M
2025-01-10 34.35 35.20 34.30 34.60 0.2M
2025-01-09 35.55 35.80 34.25 34.25 0.5M
2025-01-08 35.10 35.30 34.80 35.15 0.2M
2025-01-07 36.35 36.35 35.10 35.10 0.4M
2025-01-06 35.90 36.50 35.60 35.90 0.5M
2025-01-03 36.05 36.45 35.55 35.55 0.1M
2025-01-02 35.90 36.30 35.70 36.00 0.1M