Da Lue Intl

4804
🏛️ taiwan →
9.00
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 11.40 11.50 11.00 11.10 0.0M
2022-12-29 11.50 11.75 11.15 11.30 0.0M
2022-12-28 11.95 11.95 11.65 11.70 0.0M
2022-12-27 11.85 12.05 11.60 11.60 0.0M
2022-12-26 11.50 11.75 11.50 11.65 0.0M
2022-12-23 11.70 11.70 11.40 11.45 0.0M
2022-12-22 11.15 11.85 11.15 11.50 0.0M
2022-12-21 11.50 11.70 11.25 11.45 0.0M
2022-12-20 12.15 12.15 11.05 11.30 0.0M
2022-12-19 12.00 12.10 11.80 11.80 0.0M
2022-12-16 11.60 12.10 11.50 12.00 0.0M
2022-12-15 11.85 12.50 11.85 12.05 0.0M
2022-12-14 12.35 12.35 11.75 11.90 0.0M
2022-12-13 12.15 13.20 11.60 12.30 0.0M
2022-12-12 11.45 12.30 11.25 12.30 0.0M
2022-12-09 11.45 11.45 11.15 11.20 0.0M
2022-12-08 11.40 11.80 10.95 11.20 0.0M
2022-12-07 11.85 12.25 11.45 11.65 0.0M
2022-12-06 10.20 11.20 10.15 11.20 0.0M
2022-12-05 10.25 10.40 10.15 10.20 0.0M
2022-12-02 10.70 10.75 10.05 10.30 0.0M
2022-12-01 10.85 11.15 10.65 10.70 0.0M
2022-11-30 9.80 10.15 9.80 10.15 0.0M
2022-11-29 8.40 9.24 8.40 9.24 0.0M
2022-11-28 8.40 8.52 8.39 8.40 0.0M
2022-11-25 8.59 8.60 8.38 8.40 0.0M
2022-11-24 8.52 8.69 8.52 8.54 0.0M
2022-11-23 8.75 8.79 8.60 8.61 0.0M
2022-11-22 8.84 8.84 8.69 8.69 0.0M
2022-11-21 8.95 8.95 8.79 8.82 0.0M
2022-11-18 9.09 9.13 8.88 8.94 0.0M
2022-11-17 9.00 9.04 8.80 8.88 0.0M
2022-11-16 9.13 9.13 8.98 9.02 0.0M
2022-11-15 9.15 9.15 9.01 9.04 0.0M
2022-11-14 9.09 9.20 9.07 9.11 0.0M
2022-11-11 9.21 9.52 9.06 9.17 0.0M
2022-11-10 9.38 9.40 9.16 9.17 0.0M
2022-11-09 9.38 9.51 9.38 9.40 0.0M
2022-11-08 9.29 9.55 9.29 9.42 0.0M
2022-11-07 9.27 9.27 9.12 9.20 0.0M
2022-11-04 9.08 9.19 9.04 9.10 0.0M
2022-11-03 9.10 9.15 9.00 9.10 0.0M
2022-11-02 9.30 9.30 9.10 9.18 0.0M
2022-11-01 9.18 9.34 9.18 9.20 0.0M
2022-10-31 9.20 9.32 9.07 9.19 0.0M
2022-10-28 9.16 9.43 9.11 9.13 0.0M
2022-10-27 9.20 9.38 9.01 9.38 0.0M
2022-10-26 9.59 9.59 8.90 9.20 0.0M
2022-10-25 9.73 9.89 9.21 9.23 0.0M
2022-10-24 9.87 9.87 9.71 9.73 0.0M
2022-10-21 9.55 9.95 9.55 9.73 0.0M
2022-10-20 9.69 9.85 9.57 9.74 0.0M
2022-10-19 10.00 10.00 9.86 9.86 0.0M
2022-10-18 10.05 10.10 9.86 9.99 0.0M
2022-10-17 9.81 10.00 9.62 10.00 0.0M
2022-10-14 10.00 10.10 9.90 10.10 0.0M
2022-10-13 10.15 10.30 9.40 9.70 0.0M
2022-10-12 10.45 10.50 10.15 10.20 0.0M
2022-10-11 10.60 10.60 10.10 10.10 0.0M
2022-10-07 10.70 11.10 10.70 10.95 0.0M
2022-10-06 10.90 11.20 10.55 10.65 0.0M
2022-10-05 11.00 11.60 11.00 11.25 0.0M
2022-10-04 10.20 10.80 10.20 10.60 0.0M
2022-10-03 9.31 10.20 9.06 10.20 0.0M
2022-09-30 8.80 9.40 8.80 9.31 0.0M
2022-09-29 8.50 9.07 8.50 9.05 0.0M
2022-09-28 9.50 9.54 8.61 8.61 0.0M
2022-09-27 9.25 9.49 9.19 9.32 0.0M
2022-09-26 10.00 10.00 9.17 9.18 0.0M
2022-09-23 10.65 10.65 10.00 10.05 0.0M
2022-09-22 10.40 10.70 10.35 10.55 0.0M
2022-09-21 10.60 10.65 10.45 10.45 0.0M
2022-09-20 10.65 10.70 10.60 10.70 0.0M
2022-09-19 10.65 10.90 10.50 10.50 0.0M
2022-09-16 10.65 10.90 10.50 10.65 0.0M
2022-09-15 10.80 11.00 10.55 10.70 0.0M
2022-09-14 10.40 10.80 10.40 10.80 0.0M
2022-09-13 10.80 11.05 10.70 10.70 0.0M
2022-09-12 10.95 11.00 10.75 10.85 0.0M
2022-09-08 10.95 11.10 10.75 10.75 0.0M
2022-09-07 10.80 10.85 10.60 10.70 0.0M
2022-09-06 10.80 11.25 10.80 10.90 0.0M
2022-09-05 11.25 11.45 10.80 10.85 0.0M
2022-09-02 11.55 11.65 11.20 11.20 0.0M
2022-09-01 11.50 11.80 11.35 11.35 0.0M
2022-08-31 11.40 11.95 11.40 11.55 0.0M
2022-08-30 11.60 11.80 11.45 11.45 0.0M
2022-08-29 11.50 11.70 11.30 11.45 0.0M
2022-08-26 11.60 12.25 11.35 11.85 0.0M
2022-08-25 11.30 11.75 11.20 11.35 0.0M
2022-08-24 11.70 12.30 11.35 11.45 0.0M
2022-08-23 10.90 11.85 10.65 11.70 0.0M
2022-08-22 11.50 11.70 10.80 10.80 0.0M
2022-08-19 10.50 11.40 10.50 11.40 0.0M
2022-08-18 10.50 10.50 10.30 10.40 0.0M
2022-08-17 10.45 10.50 10.30 10.35 0.0M
2022-08-16 10.50 10.80 10.40 10.45 0.0M
2022-08-15 10.45 10.60 10.10 10.45 0.0M
2022-08-12 10.25 10.30 10.05 10.30 0.0M
2022-08-11 10.45 10.50 10.10 10.15 0.0M
2022-08-10 10.45 10.45 10.15 10.20 0.0M
2022-08-09 10.25 10.80 10.25 10.35 0.0M
2022-08-08 10.30 10.30 10.05 10.15 0.0M
2022-08-05 10.20 10.55 10.20 10.30 0.0M
2022-08-04 10.30 10.35 9.88 10.00 0.0M
2022-08-03 10.80 11.05 10.15 10.25 0.0M
2022-08-02 11.15 11.15 10.65 10.70 0.0M
2022-08-01 11.15 11.25 11.00 11.10 0.0M
2022-07-29 11.00 11.30 11.00 11.25 0.0M
2022-07-28 11.25 11.35 10.90 10.90 0.0M
2022-07-27 11.10 11.35 10.90 11.15 0.0M
2022-07-26 11.70 12.20 11.00 11.05 0.0M
2022-07-25 11.65 11.80 11.25 11.45 0.0M
2022-07-22 12.25 12.25 11.65 11.65 0.0M
2022-07-21 12.00 12.15 11.55 12.10 0.0M
2022-07-20 11.95 12.30 11.75 11.80 0.0M
2022-07-19 12.40 12.90 11.80 11.80 0.0M
2022-07-18 10.90 11.90 10.90 11.90 0.0M
2022-07-15 11.30 11.40 10.85 10.85 0.0M
2022-07-14 11.00 11.20 10.55 11.15 0.0M
2022-07-13 11.15 11.40 10.95 11.05 0.0M
2022-07-12 10.80 10.80 9.79 10.70 0.0M
2022-07-11 11.00 11.30 10.75 10.75 0.0M
2022-07-08 10.45 11.20 10.45 10.80 0.0M
2022-07-07 11.85 11.85 11.10 11.60 0.0M
2022-07-06 12.55 12.60 11.30 11.35 0.0M
2022-07-05 12.80 12.95 12.10 12.40 0.0M
2022-07-04 11.40 12.15 11.35 12.15 0.0M
2022-07-01 12.15 12.45 11.05 11.05 0.0M
2022-06-30 13.00 13.15 12.20 12.20 0.0M
2022-06-29 12.90 13.30 12.85 12.95 0.0M
2022-06-28 13.15 13.30 12.80 12.85 0.0M
2022-06-27 13.10 13.70 13.00 13.35 0.0M
2022-06-24 13.10 13.60 12.95 12.95 0.0M
2022-06-23 13.25 13.60 12.70 12.85 0.0M
2022-06-22 13.60 13.80 12.85 13.15 0.0M
2022-06-21 13.20 13.75 12.80 13.55 0.0M
2022-06-20 13.90 14.00 12.75 12.75 0.0M
2022-06-17 13.40 14.30 13.20 14.10 0.0M
2022-06-16 14.85 14.90 13.60 13.65 0.0M
2022-06-15 15.00 15.50 14.45 14.45 0.0M
2022-06-14 15.50 15.50 14.65 14.90 0.0M
2022-06-13 16.10 17.30 15.50 15.50 0.0M
2022-06-10 17.35 17.35 16.60 16.75 0.0M
2022-06-09 17.60 18.30 17.35 17.35 0.0M
2022-06-08 16.80 18.00 16.50 17.60 0.0M
2022-06-07 17.70 18.30 16.55 17.15 0.0M
2022-06-06 16.90 17.25 16.35 17.25 0.0M
2022-06-02 14.30 15.70 14.30 15.70 0.0M
2022-06-01 14.80 15.10 14.25 14.30 0.0M
2022-05-31 15.20 15.25 14.70 14.80 0.0M
2022-05-30 14.90 15.70 14.70 15.25 0.0M
2022-05-27 15.40 16.05 14.80 14.80 0.0M
2022-05-26 15.20 15.55 14.80 14.95 0.0M
2022-05-25 15.20 15.65 14.75 15.40 0.0M
2022-05-24 16.50 16.50 15.00 15.10 0.0M
2022-05-23 14.60 15.75 14.60 15.75 0.0M
2022-05-20 14.35 14.55 14.15 14.35 0.0M
2022-05-19 13.80 14.35 13.80 14.05 0.0M
2022-05-18 15.00 15.25 14.60 14.95 0.0M
2022-05-17 14.50 15.25 14.50 15.00 0.0M
2022-05-16 13.60 14.55 13.60 14.55 0.0M
2022-05-13 14.00 14.30 13.15 14.10 0.0M
2022-05-12 14.40 15.50 13.70 13.70 0.0M
2022-05-11 15.40 15.65 14.60 14.80 0.0M
2022-05-10 16.05 16.05 14.85 15.40 0.0M
2022-05-09 17.15 18.50 15.85 15.90 0.0M
2022-05-06 19.30 19.30 17.60 17.60 0.0M
2022-05-05 19.65 20.70 18.65 18.85 0.0M
2022-05-04 22.15 22.55 19.95 19.95 0.0M
2022-05-03 23.00 23.65 22.00 22.15 0.0M
2022-04-29 22.25 23.55 21.70 22.50 0.0M
2022-04-28 21.10 22.75 21.10 21.50 0.0M
2022-04-27 21.50 22.45 20.80 21.70 0.0M
2022-04-26 22.45 23.10 21.55 23.10 0.0M
2022-04-22 23.20 24.30 22.40 22.75 0.0M
2022-04-21 21.00 22.40 21.00 22.40 0.0M
2022-04-20 22.30 22.70 19.35 20.40 0.0M
2022-04-19 18.60 20.65 18.55 20.65 0.0M
2022-04-18 17.80 18.80 17.50 18.80 0.0M
2022-04-15 16.05 17.50 16.05 17.10 0.0M
2022-04-14 16.05 16.95 15.95 16.05 0.0M
2022-04-13 15.65 17.20 15.60 16.20 0.0M
2022-04-12 16.60 16.60 15.10 15.65 0.0M
2022-04-11 16.15 17.30 15.80 16.40 0.0M
2022-04-08 15.30 16.55 15.30 16.50 0.0M
2022-04-07 15.00 16.30 14.65 15.05 0.0M
2022-04-06 14.90 15.25 13.50 15.25 0.0M
2022-04-01 16.00 16.25 14.90 14.95 0.0M
2022-03-31 15.45 16.20 15.45 15.70 0.0M
2022-03-30 14.80 15.25 14.80 15.10 0.0M
2022-03-29 15.85 16.40 14.20 14.40 0.0M
2022-03-28 13.90 15.40 13.55 15.40 0.0M
2022-03-25 13.30 14.00 13.30 14.00 0.0M
2022-03-24 12.45 13.55 12.45 13.15 0.0M
2022-03-23 12.35 12.90 12.25 12.45 0.0M
2022-03-22 11.90 12.50 11.80 12.35 0.0M
2022-03-21 12.65 12.65 12.00 12.15 0.0M
2022-03-18 13.10 13.80 12.25 12.65 0.0M
2022-03-17 13.35 13.90 12.90 13.10 0.0M
2022-03-16 11.50 12.65 11.30 12.65 0.0M
2022-03-15 11.85 12.50 11.50 11.50 0.0M
2022-03-14 11.00 11.45 11.00 11.45 0.0M
2022-03-11 9.78 10.45 9.53 10.45 0.0M
2022-03-10 9.96 10.30 9.50 9.50 0.0M
2022-03-09 8.71 9.41 8.63 9.41 0.0M
2022-03-08 9.00 9.30 8.56 8.56 0.0M
2022-03-07 9.75 10.35 9.50 9.50 0.0M
2022-03-04 8.80 9.41 8.71 9.41 0.0M
2022-03-03 7.86 8.56 7.86 8.56 0.0M
2022-03-02 7.74 7.98 7.74 7.79 0.0M
2022-03-01 7.72 7.82 7.72 7.74 0.0M
2022-02-25 7.88 7.91 7.68 7.68 0.0M
2022-02-24 7.79 8.17 7.60 7.73 0.0M
2022-02-23 8.20 8.32 7.60 7.75 0.0M
2022-02-22 8.62 8.97 8.10 8.26 0.0M
2022-02-21 7.70 8.26 7.70 8.26 0.0M
2022-02-18 7.40 7.65 7.38 7.51 0.0M
2022-02-17 7.30 7.60 7.30 7.33 0.0M
2022-02-16 7.35 7.40 7.27 7.29 0.0M
2022-02-15 7.24 7.64 7.24 7.27 0.0M
2022-02-14 7.23 7.28 7.19 7.19 0.0M
2022-02-11 7.21 7.33 7.20 7.20 0.0M
2022-02-10 7.27 7.30 7.20 7.20 0.0M
2022-02-09 7.45 7.45 7.19 7.20 0.0M
2022-02-08 7.35 7.60 7.30 7.36 0.0M
2022-02-07 7.36 7.36 7.25 7.30 0.0M
2022-01-26 7.14 7.30 7.14 7.25 0.0M
2022-01-25 7.22 7.22 7.15 7.16 0.0M
2022-01-24 7.28 7.37 7.20 7.22 0.0M
2022-01-21 7.42 7.42 7.27 7.28 0.0M
2022-01-20 7.30 7.45 7.30 7.45 0.0M
2022-01-19 7.24 7.30 7.22 7.30 0.0M
2022-01-18 7.29 7.32 7.18 7.20 0.0M
2022-01-17 7.33 7.38 7.20 7.28 0.0M
2022-01-14 7.45 7.49 7.35 7.40 0.0M
2022-01-13 7.55 7.64 7.45 7.45 0.0M
2022-01-12 7.72 7.72 7.57 7.63 0.0M
2022-01-11 7.92 7.97 7.45 7.72 0.0M
2022-01-10 8.06 8.06 7.88 7.97 0.0M
2022-01-07 8.01 8.06 7.91 8.06 0.0M
2022-01-06 8.05 8.05 7.89 8.01 0.0M
2022-01-05 8.03 8.06 7.90 8.03 0.0M
2022-01-04 8.00 8.09 8.00 8.03 0.0M
2022-01-03 8.04 8.10 8.00 8.04 0.0M