Dafeng TV

6184
🏛️ taiwan →
49.95
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
2021-12-30 44.65 44.65 44.60 44.65 0.0M
2021-12-29 44.55 44.65 44.55 44.65 0.0M
2021-12-28 44.20 44.60 44.20 44.55 0.0M
2021-12-27 43.85 44.20 43.85 44.20 0.0M
2021-12-24 43.95 44.10 43.95 44.05 0.0M
2021-12-23 43.95 44.10 43.90 43.90 0.0M
2021-12-22 44.25 44.25 44.10 44.10 0.0M
2021-12-21 44.10 44.30 44.10 44.10 0.0M
2021-12-20 44.10 44.20 43.80 44.20 0.1M
2021-12-17 43.95 44.15 43.95 44.10 0.0M
2021-12-16 44.00 44.05 43.90 43.95 0.1M
2021-12-15 43.70 43.90 43.70 43.85 0.0M
2021-12-14 43.55 43.85 43.55 43.70 0.0M
2021-12-13 43.50 43.65 43.35 43.55 0.1M
2021-12-10 43.60 43.60 43.45 43.55 0.1M
2021-12-09 43.55 43.65 43.50 43.60 0.0M
2021-12-08 43.45 43.85 43.45 43.60 0.2M
2021-12-07 43.50 43.50 43.45 43.45 0.1M
2021-12-06 43.60 43.70 43.45 43.50 0.1M
2021-12-03 43.75 43.80 43.75 43.75 0.0M
2021-12-02 43.90 43.90 43.75 43.75 0.0M
2021-12-01 43.70 43.70 43.55 43.70 0.1M
2021-11-30 43.80 44.00 43.75 43.75 0.1M
2021-11-29 43.65 43.85 43.60 43.80 0.1M
2021-11-26 43.75 44.00 43.65 43.70 0.0M
2021-11-25 43.75 43.85 43.70 43.75 0.0M
2021-11-24 43.80 43.85 43.70 43.85 0.0M
2021-11-23 43.65 43.80 43.55 43.80 0.0M
2021-11-22 43.70 43.70 43.55 43.65 0.0M
2021-11-19 43.70 43.85 43.70 43.75 0.0M
2021-11-18 43.60 43.70 43.55 43.70 0.0M
2021-11-17 43.55 43.70 43.55 43.60 0.0M
2021-11-16 43.55 43.70 43.55 43.60 0.0M
2021-11-15 43.50 43.75 43.45 43.55 0.1M
2021-11-12 43.30 43.50 43.30 43.35 0.0M
2021-11-11 43.25 43.40 43.25 43.35 0.1M
2021-11-10 43.50 43.50 43.30 43.35 0.0M
2021-11-09 43.35 43.50 43.25 43.50 0.1M
2021-11-08 43.50 43.50 43.30 43.35 0.2M
2021-11-05 43.45 43.50 43.30 43.50 0.1M
2021-11-04 43.10 43.40 43.10 43.30 0.0M
2021-11-03 43.10 43.30 43.00 43.25 0.0M
2021-11-02 43.40 43.40 43.05 43.10 0.0M
2021-11-01 43.50 43.50 43.30 43.40 0.0M
2021-10-29 43.30 43.35 43.10 43.30 0.0M
2021-10-28 43.00 43.30 43.00 43.30 0.0M
2021-10-27 43.30 43.35 42.95 43.35 0.0M
2021-10-26 42.95 43.30 42.95 43.30 0.1M
2021-10-25 43.20 43.20 43.00 43.15 0.0M
2021-10-22 43.00 43.00 42.95 43.00 0.0M
2021-10-21 43.00 43.25 43.00 43.05 0.0M
2021-10-20 43.10 43.10 42.95 43.00 0.0M
2021-10-19 43.10 43.10 42.95 43.10 0.0M
2021-10-18 42.95 43.30 42.85 43.30 0.1M
2021-10-15 43.20 43.20 42.90 43.00 0.1M
2021-10-14 43.00 43.20 42.90 43.20 0.0M
2021-10-13 42.90 43.00 42.85 43.00 0.1M
2021-10-12 42.85 43.05 42.85 42.90 0.0M
2021-10-08 43.35 43.35 43.05 43.05 0.0M
2021-10-07 42.95 43.70 42.95 43.35 0.0M
2021-10-06 42.85 43.25 42.85 43.05 0.0M
2021-10-05 42.85 43.00 42.85 42.90 0.0M
2021-10-04 42.95 43.00 42.85 42.95 0.0M
2021-10-01 43.00 43.00 42.95 42.95 0.0M
2021-09-30 43.00 43.10 43.00 43.00 0.0M
2021-09-29 43.10 43.10 42.95 43.05 0.0M
2021-09-28 43.10 43.25 43.10 43.20 0.0M
2021-09-27 43.30 43.30 43.00 43.10 0.0M
2021-09-24 43.30 43.30 43.00 43.30 0.0M
2021-09-23 42.80 43.00 42.80 43.00 0.0M
2021-09-22 43.25 43.30 42.80 42.80 0.1M
2021-09-17 43.20 43.30 43.15 43.25 0.0M
2021-09-16 43.00 43.10 43.00 43.10 0.0M
2021-09-15 43.05 43.15 43.00 43.00 0.0M
2021-09-14 43.20 43.30 42.80 43.20 0.0M
2021-09-13 43.10 43.35 43.10 43.10 0.0M
2021-09-10 43.00 43.05 43.00 43.05 0.0M
2021-09-09 42.70 42.85 42.70 42.85 0.0M
2021-09-08 42.95 42.95 42.85 42.85 0.0M
2021-09-07 43.00 43.00 42.75 42.85 0.1M
2021-09-06 43.20 43.20 42.95 42.95 0.0M
2021-09-03 43.00 44.40 42.90 43.20 0.1M
2021-09-02 42.95 43.10 42.95 43.00 0.1M
2021-09-01 43.10 43.10 43.00 43.10 0.1M
2021-08-31 43.20 43.30 43.00 43.10 0.0M
2021-08-30 43.25 43.25 43.20 43.20 0.0M
2021-08-27 43.00 43.25 43.00 43.10 0.0M
2021-08-26 43.00 43.10 42.85 43.00 0.0M
2021-08-25 43.25 43.35 42.80 43.05 0.0M
2021-08-24 43.50 43.50 43.25 43.25 0.0M
2021-08-23 42.80 43.30 42.80 43.30 0.0M
2021-08-20 42.90 42.90 42.60 42.80 0.0M
2021-08-19 43.05 43.05 42.80 42.90 0.1M
2021-08-18 43.10 43.10 42.70 43.05 0.1M
2021-08-17 43.10 43.20 43.05 43.05 0.0M
2021-08-16 43.40 43.40 43.00 43.10 0.1M
2021-08-13 43.45 43.45 43.25 43.35 0.0M
2021-08-12 43.65 43.70 43.40 43.45 0.0M
2021-08-11 43.50 43.70 43.40 43.55 0.1M
2021-08-10 43.70 43.70 43.50 43.55 0.1M
2021-08-09 43.90 43.90 43.60 43.70 0.1M
2021-08-06 43.95 43.95 43.65 43.95 0.1M
2021-08-05 44.00 44.00 43.85 43.85 0.0M
2021-08-04 43.90 43.90 43.85 43.85 0.0M
2021-08-03 43.90 44.00 43.90 43.90 0.0M
2021-08-02 44.00 44.20 43.90 44.20 0.0M
2021-07-30 43.80 44.00 43.80 44.00 0.0M
2021-07-29 43.80 44.00 43.80 43.90 0.0M
2021-07-28 44.30 44.30 43.90 44.10 0.1M
2021-07-27 44.45 44.70 44.40 44.40 0.1M
2021-07-26 44.60 44.75 44.20 44.45 0.1M
2021-07-23 44.65 44.65 44.35 44.45 0.0M
2021-07-22 44.05 44.30 44.05 44.20 0.1M
2021-07-21 43.80 44.40 43.75 44.00 0.1M
2021-07-20 43.65 43.70 43.45 43.65 0.1M
2021-07-19 43.50 43.70 43.10 43.65 0.2M
2021-07-16 46.65 46.65 46.35 46.50 0.4M
2021-07-15 46.75 46.80 46.35 46.65 0.3M
2021-07-14 47.10 47.10 46.70 46.80 0.2M
2021-07-13 46.95 47.15 46.85 47.10 0.2M
2021-07-12 47.20 47.25 46.80 46.90 0.2M
2021-07-09 47.45 47.45 46.80 47.00 0.1M
2021-07-08 46.60 47.15 46.60 47.05 0.1M
2021-07-07 47.20 47.20 46.50 46.90 0.1M
2021-07-06 46.75 47.60 46.75 47.15 0.2M
2021-07-05 46.45 46.80 46.45 46.60 0.2M
2021-07-02 45.90 46.20 45.85 46.10 0.1M
2021-07-01 46.00 46.05 45.50 45.60 0.1M
2021-06-30 46.00 46.00 45.80 45.90 0.0M
2021-06-29 45.80 46.00 45.70 46.00 0.0M
2021-06-28 45.90 46.20 45.70 46.15 0.2M
2021-06-25 45.60 45.75 45.60 45.70 0.1M
2021-06-24 45.50 45.65 45.50 45.60 0.0M
2021-06-23 45.25 45.60 45.25 45.40 0.1M
2021-06-22 45.10 45.25 45.10 45.25 0.0M
2021-06-21 45.20 45.20 45.00 45.05 0.0M
2021-06-18 45.05 45.10 45.00 45.00 0.0M
2021-06-17 45.00 45.20 44.85 45.00 0.1M
2021-06-16 44.85 45.15 44.85 45.10 0.1M
2021-06-15 45.00 45.05 44.90 44.90 0.0M
2021-06-11 44.90 45.00 44.80 44.80 0.1M
2021-06-10 44.90 44.95 44.60 44.95 0.2M
2021-06-09 45.00 45.05 44.80 45.00 0.1M
2021-06-08 45.20 45.20 44.90 44.95 0.1M
2021-06-07 45.10 45.10 44.65 44.85 0.1M
2021-06-04 45.00 45.10 44.95 45.00 0.0M
2021-06-03 44.90 45.45 44.90 45.10 0.2M
2021-06-02 44.95 45.00 44.90 45.00 0.2M
2021-06-01 44.95 45.00 44.90 44.95 0.1M
2021-05-31 45.15 45.20 44.95 44.95 0.1M
2021-05-28 45.30 45.50 45.15 45.15 0.1M
2021-05-27 45.10 45.20 45.00 45.20 0.1M
2021-05-26 45.00 45.15 44.90 45.10 0.1M
2021-05-25 45.00 45.25 45.00 45.15 0.2M
2021-05-24 44.30 45.05 44.30 45.00 0.1M
2021-05-21 44.10 44.35 44.05 44.30 0.1M
2021-05-20 43.90 44.00 43.80 43.85 0.1M
2021-05-19 44.00 44.00 43.65 43.80 0.1M
2021-05-18 43.20 44.00 43.20 43.90 0.2M
2021-05-17 43.65 43.90 43.30 43.60 0.4M
2021-05-14 44.10 44.20 43.60 43.80 0.4M
2021-05-13 43.50 44.50 43.00 43.90 0.2M
2021-05-12 43.90 44.85 42.85 43.60 0.6M
2021-05-11 44.95 45.05 44.20 44.20 0.3M
2021-05-10 45.10 45.10 44.90 44.95 0.2M
2021-05-07 45.10 45.15 45.00 45.05 0.2M
2021-05-06 45.00 45.15 45.00 45.00 0.1M
2021-05-05 45.05 45.30 44.90 45.00 0.1M
2021-05-04 45.50 45.50 44.60 45.05 0.2M
2021-05-03 45.50 45.65 45.10 45.35 0.2M
2021-04-29 46.00 46.75 45.55 45.65 0.4M
2021-04-28 45.80 46.65 45.80 46.00 0.3M
2021-04-27 45.35 45.75 45.30 45.70 0.2M
2021-04-26 45.00 45.30 44.95 45.25 0.2M
2021-04-23 44.90 45.25 44.85 44.90 0.4M
2021-04-22 45.00 45.10 44.85 44.90 0.2M
2021-04-21 45.00 45.05 44.90 45.00 0.2M
2021-04-20 44.90 45.00 44.85 45.00 0.2M
2021-04-19 45.00 45.00 44.90 44.95 0.3M
2021-04-16 44.85 45.00 44.75 44.95 0.3M
2021-04-15 44.85 44.90 44.80 44.85 0.1M
2021-04-14 44.85 44.95 44.75 44.85 0.3M
2021-04-13 44.95 45.00 44.85 44.85 0.1M
2021-04-12 44.80 44.95 44.80 44.90 0.2M
2021-04-09 44.85 45.00 44.85 44.95 0.1M
2021-04-08 44.95 44.95 44.70 44.95 0.1M
2021-04-07 44.85 44.95 44.75 44.95 0.3M
2021-04-06 44.95 45.05 44.50 44.85 0.2M
2021-04-01 45.00 45.00 44.80 44.90 0.2M
2021-03-31 44.95 45.00 44.80 44.95 0.1M
2021-03-30 44.70 45.00 44.70 44.90 0.2M
2021-03-29 45.00 45.00 44.50 44.70 0.3M
2021-03-26 44.70 45.05 44.55 45.00 0.5M
2021-03-25 44.65 45.20 44.55 44.70 0.1M
2021-03-24 44.65 44.80 44.60 44.70 0.1M
2021-03-23 44.90 44.90 44.40 44.80 0.3M
2021-03-22 45.10 45.40 44.90 44.90 0.2M
2021-03-19 44.95 45.35 44.90 45.10 0.2M
2021-03-18 44.50 45.20 44.15 44.95 0.6M
2021-03-17 43.95 44.40 43.90 43.95 0.2M
2021-03-16 43.55 43.75 43.55 43.70 0.1M
2021-03-15 44.00 44.00 43.55 43.55 0.1M
2021-03-12 43.65 43.65 43.50 43.55 0.1M
2021-03-11 43.80 43.95 43.60 43.70 0.2M
2021-03-10 44.00 44.05 43.75 43.80 0.1M
2021-03-09 44.25 44.25 43.75 43.85 0.1M
2021-03-08 44.10 44.15 43.70 43.75 0.1M
2021-03-05 43.20 44.10 43.20 43.80 0.2M
2021-03-04 43.25 43.35 42.90 43.30 0.1M
2021-03-03 42.70 43.50 42.70 43.20 0.2M
2021-03-02 42.60 42.85 42.55 42.60 0.2M
2021-02-26 42.55 42.65 42.55 42.60 0.3M
2021-02-25 42.75 42.75 42.55 42.60 0.1M
2021-02-24 42.60 42.65 42.55 42.60 0.2M
2021-02-23 42.60 42.70 42.55 42.60 0.2M
2021-02-22 42.60 42.60 42.45 42.55 0.2M
2021-02-19 42.55 42.60 42.30 42.60 0.2M
2021-02-18 42.60 42.65 42.45 42.60 0.2M
2021-02-17 42.55 42.65 42.30 42.60 0.2M
2021-02-05 42.40 42.55 42.20 42.45 0.1M
2021-02-04 42.20 42.60 42.10 42.40 0.1M
2021-02-03 42.30 42.50 42.25 42.45 0.0M
2021-02-02 42.15 42.40 42.15 42.30 0.1M
2021-02-01 42.10 42.25 42.00 42.25 0.1M
2021-01-29 42.35 42.60 42.25 42.25 0.2M
2021-01-28 42.40 42.55 42.25 42.45 0.1M
2021-01-27 42.55 42.65 42.45 42.55 0.1M
2021-01-26 43.15 43.15 42.55 42.55 0.1M
2021-01-25 42.80 42.80 42.45 42.70 0.2M
2021-01-22 43.20 43.20 42.70 42.95 0.1M
2021-01-21 42.80 43.00 42.70 42.85 0.1M
2021-01-20 43.00 43.10 42.80 42.80 0.1M
2021-01-19 43.10 43.40 43.05 43.15 0.1M
2021-01-18 43.00 43.10 42.75 43.00 0.1M
2021-01-15 42.85 43.30 42.80 42.90 0.1M
2021-01-14 43.30 43.30 42.75 43.10 0.1M
2021-01-13 42.80 42.95 42.80 42.85 0.1M
2021-01-12 43.00 43.00 42.80 42.80 0.1M
2021-01-11 42.75 43.00 42.75 43.00 0.2M
2021-01-08 42.65 43.05 42.65 42.75 0.1M
2021-01-07 42.70 42.80 42.65 42.80 0.1M
2021-01-06 42.85 43.30 42.70 42.70 0.1M
2021-01-05 42.90 43.00 42.70 42.85 0.0M
2021-01-04 42.80 43.10 42.80 42.90 0.0M