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
2022-12-30 48.10 48.10 48.00 48.05 0.0M
2022-12-29 48.10 48.10 47.95 48.05 0.0M
2022-12-28 48.00 48.15 48.00 48.10 0.1M
2022-12-27 48.00 48.00 48.00 48.00 0.0M
2022-12-26 48.00 48.00 48.00 48.00 0.0M
2022-12-23 47.80 48.00 47.80 48.00 0.0M
2022-12-22 48.00 48.00 48.00 48.00 0.0M
2022-12-21 48.00 48.00 48.00 48.00 0.0M
2022-12-20 48.00 48.00 47.90 48.00 0.5M
2022-12-19 47.95 48.35 47.95 48.00 0.0M
2022-12-16 47.95 48.00 47.85 47.95 0.0M
2022-12-15 48.10 48.10 47.90 48.00 0.0M
2022-12-14 48.20 48.20 48.10 48.15 0.0M
2022-12-13 47.95 48.00 47.95 48.00 0.0M
2022-12-12 47.80 48.20 47.80 47.95 0.0M
2022-12-09 47.65 47.80 47.55 47.80 0.0M
2022-12-08 47.50 48.00 47.50 47.80 0.0M
2022-12-07 47.85 48.00 47.50 48.00 0.2M
2022-12-06 47.90 47.90 47.70 47.85 0.0M
2022-12-05 47.90 47.95 47.80 47.95 0.0M
2022-12-02 49.10 49.10 47.90 47.90 0.1M
2022-12-01 48.00 48.40 48.00 48.00 0.1M
2022-11-30 47.90 48.30 47.85 48.30 0.0M
2022-11-29 48.30 48.30 47.65 48.10 0.0M
2022-11-28 48.00 48.10 47.50 48.10 0.0M
2022-11-25 48.00 48.05 47.90 47.90 0.0M
2022-11-24 47.70 48.00 47.55 48.00 0.0M
2022-11-23 47.50 47.65 47.45 47.65 0.1M
2022-11-22 47.50 47.55 47.45 47.50 0.0M
2022-11-21 47.30 47.65 47.30 47.45 0.1M
2022-11-18 47.50 47.70 47.40 47.45 0.0M
2022-11-17 47.55 47.70 47.35 47.70 0.0M
2022-11-16 47.70 47.90 47.55 47.55 0.0M
2022-11-15 47.65 47.90 47.65 47.65 0.0M
2022-11-14 47.45 47.70 47.45 47.70 0.0M
2022-11-11 47.55 47.55 47.35 47.50 0.0M
2022-11-10 47.20 47.35 47.20 47.20 0.0M
2022-11-09 48.00 48.00 47.00 47.60 0.1M
2022-11-08 47.70 47.85 47.65 47.80 0.0M
2022-11-07 47.90 48.05 47.90 47.90 0.0M
2022-11-04 47.90 48.00 47.30 48.00 0.0M
2022-11-03 47.90 47.90 47.50 47.90 0.0M
2022-11-02 47.90 48.00 47.70 47.90 0.0M
2022-11-01 48.50 48.50 48.30 48.40 0.0M
2022-10-31 48.35 48.35 48.10 48.35 0.0M
2022-10-28 48.75 48.75 48.25 48.35 0.0M
2022-10-27 48.20 48.80 48.20 48.70 0.1M
2022-10-26 47.75 48.30 47.75 48.30 0.1M
2022-10-25 48.00 48.20 47.65 48.00 0.0M
2022-10-24 47.25 47.80 47.20 47.80 0.0M
2022-10-21 47.20 47.20 47.20 47.20 0.0M
2022-10-20 47.55 47.55 47.00 47.20 0.0M
2022-10-19 47.90 48.00 47.65 47.75 0.0M
2022-10-18 47.95 48.20 47.90 47.95 0.0M
2022-10-17 47.90 47.90 47.85 47.90 0.0M
2022-10-14 47.20 48.25 47.20 48.25 0.0M
2022-10-13 47.80 47.80 46.90 46.90 0.1M
2022-10-12 47.85 47.85 47.60 47.75 0.0M
2022-10-11 48.25 48.25 47.60 47.70 0.1M
2022-10-07 48.10 48.15 48.10 48.15 0.0M
2022-10-06 48.15 48.25 48.15 48.20 0.0M
2022-10-05 48.15 48.45 48.15 48.15 0.1M
2022-10-04 48.30 48.30 48.25 48.25 0.1M
2022-10-03 48.25 48.30 48.25 48.30 0.0M
2022-09-30 48.05 48.50 48.05 48.25 0.0M
2022-09-29 48.10 48.25 48.00 48.20 0.0M
2022-09-28 48.35 48.35 48.10 48.10 0.1M
2022-09-27 48.50 48.65 48.45 48.65 0.0M
2022-09-26 48.85 48.85 48.30 48.60 0.0M
2022-09-23 49.00 49.00 48.50 48.85 0.0M
2022-09-22 48.45 49.50 48.25 49.00 0.0M
2022-09-21 48.50 48.50 48.45 48.50 0.0M
2022-09-20 48.50 48.60 48.50 48.50 0.0M
2022-09-19 48.60 48.60 48.45 48.50 0.0M
2022-09-16 48.50 48.65 48.50 48.60 0.0M
2022-09-15 48.50 48.70 48.50 48.55 0.0M
2022-09-14 48.45 48.70 48.45 48.65 0.0M
2022-09-13 48.80 48.80 48.65 48.75 0.0M
2022-09-12 48.60 48.80 48.55 48.80 0.0M
2022-09-08 48.70 48.70 48.50 48.50 0.0M
2022-09-07 48.55 48.60 48.45 48.45 0.0M
2022-09-06 48.90 48.90 48.55 48.55 0.0M
2022-09-05 48.90 48.90 48.70 48.70 0.0M
2022-09-02 48.40 49.70 48.40 48.90 0.0M
2022-09-01 48.50 48.60 48.35 48.40 0.0M
2022-08-31 48.50 48.55 48.50 48.50 0.0M
2022-08-30 48.05 48.65 48.05 48.50 0.0M
2022-08-29 48.70 48.70 48.35 48.50 0.0M
2022-08-26 48.70 48.80 48.60 48.70 0.1M
2022-08-25 48.50 48.70 48.50 48.55 0.0M
2022-08-24 48.45 48.45 48.35 48.40 0.0M
2022-08-23 48.50 48.50 48.40 48.45 0.0M
2022-08-22 48.50 48.50 48.40 48.50 0.0M
2022-08-19 48.50 48.50 48.40 48.50 0.0M
2022-08-18 48.45 48.65 48.45 48.55 0.0M
2022-08-17 48.55 48.60 48.20 48.30 0.0M
2022-08-16 48.50 48.50 48.40 48.45 0.0M
2022-08-15 48.70 48.75 48.50 48.50 0.0M
2022-08-12 48.55 48.70 48.55 48.70 0.0M
2022-08-11 48.80 48.80 48.50 48.50 0.0M
2022-08-10 48.35 48.45 48.10 48.40 0.0M
2022-08-09 48.65 48.70 48.40 48.45 0.0M
2022-08-08 48.50 48.50 48.10 48.20 0.1M
2022-08-05 48.50 48.70 48.50 48.55 0.0M
2022-08-04 48.65 48.65 48.10 48.20 0.0M
2022-08-03 48.70 48.70 48.10 48.60 0.0M
2022-08-02 48.60 48.70 48.60 48.70 0.0M
2022-08-01 48.40 49.00 48.40 49.00 0.0M
2022-07-29 48.65 48.65 48.30 48.30 0.0M
2022-07-28 48.70 48.70 48.60 48.60 0.0M
2022-07-27 48.95 49.00 48.70 48.75 0.0M
2022-07-26 49.10 49.20 48.95 48.95 0.0M
2022-07-25 48.40 49.15 48.40 49.05 0.0M
2022-07-22 48.15 48.40 48.15 48.40 0.0M
2022-07-21 47.50 48.50 47.50 48.10 0.1M
2022-07-20 47.30 47.60 47.20 47.40 0.1M
2022-07-19 46.50 47.55 46.50 47.30 0.0M
2022-07-18 46.45 46.75 46.45 46.50 0.0M
2022-07-15 46.75 46.75 46.40 46.45 0.0M
2022-07-14 46.05 46.90 46.05 46.75 0.0M
2022-07-13 46.20 46.20 45.95 46.05 0.0M
2022-07-12 45.60 45.90 45.60 45.75 0.0M
2022-07-11 46.20 46.30 46.05 46.05 0.0M
2022-07-08 46.05 46.40 45.60 46.10 0.1M
2022-07-07 45.60 46.30 45.60 46.00 0.2M
2022-07-06 48.80 49.00 48.50 48.60 0.1M
2022-07-05 49.30 49.30 48.30 48.80 0.1M
2022-07-04 48.20 48.50 48.15 48.30 0.1M
2022-07-01 49.30 49.40 48.00 48.00 0.1M
2022-06-30 49.70 49.70 49.25 49.40 0.0M
2022-06-29 49.50 49.70 49.50 49.70 0.1M
2022-06-28 49.80 49.80 49.40 49.65 0.1M
2022-06-27 49.20 49.70 49.20 49.60 0.1M
2022-06-24 48.60 49.15 48.60 49.00 0.2M
2022-06-23 48.85 49.00 48.40 48.50 0.1M
2022-06-22 48.90 48.90 48.70 48.75 0.0M
2022-06-21 48.75 48.90 48.45 48.85 0.1M
2022-06-20 49.05 49.30 48.20 48.25 0.1M
2022-06-17 48.90 49.30 48.90 49.30 0.0M
2022-06-16 49.20 50.00 49.20 49.40 0.1M
2022-06-15 48.40 49.20 48.40 49.20 0.1M
2022-06-14 48.15 48.55 48.15 48.45 0.0M
2022-06-13 48.50 48.70 48.15 48.55 0.1M
2022-06-10 48.40 49.00 48.25 48.90 0.0M
2022-06-09 48.35 49.10 48.25 49.00 0.1M
2022-06-08 48.35 48.35 48.05 48.20 0.0M
2022-06-07 48.20 48.35 48.00 48.35 0.0M
2022-06-06 48.35 48.45 48.20 48.30 0.1M
2022-06-02 48.40 48.40 48.15 48.15 0.0M
2022-06-01 48.20 48.35 48.10 48.30 0.1M
2022-05-31 48.30 48.30 48.00 48.20 0.0M
2022-05-30 48.15 48.30 47.90 48.30 0.1M
2022-05-27 48.00 48.10 47.95 48.10 0.1M
2022-05-26 47.80 48.10 47.70 47.95 0.1M
2022-05-25 47.30 47.60 47.30 47.50 0.0M
2022-05-24 47.55 47.60 47.50 47.60 0.0M
2022-05-23 47.60 47.60 47.20 47.50 0.0M
2022-05-20 47.35 47.70 47.30 47.70 0.0M
2022-05-19 47.00 47.60 47.00 47.60 0.1M
2022-05-18 47.00 47.60 47.00 47.30 0.0M
2022-05-17 47.00 47.40 47.00 47.20 0.0M
2022-05-16 47.20 47.60 47.00 47.00 0.1M
2022-05-13 46.65 47.95 46.60 47.20 0.1M
2022-05-12 47.35 47.35 46.50 46.55 0.1M
2022-05-11 47.20 47.45 47.20 47.35 0.0M
2022-05-10 47.40 47.40 47.20 47.35 0.0M
2022-05-09 47.50 47.60 47.15 47.45 0.0M
2022-05-06 47.70 47.85 47.10 47.75 0.0M
2022-05-05 47.95 48.00 47.85 47.95 0.1M
2022-05-04 48.00 48.00 47.80 47.85 0.1M
2022-05-03 47.50 47.60 47.40 47.60 0.1M
2022-04-29 47.25 47.50 47.20 47.50 0.0M
2022-04-28 46.95 47.65 46.90 47.45 0.2M
2022-04-27 46.45 46.50 46.00 46.40 0.1M
2022-04-26 46.50 46.55 46.50 46.50 0.0M
2022-04-25 46.55 46.55 46.20 46.55 0.1M
2022-04-22 46.60 46.90 46.40 46.75 0.0M
2022-04-21 46.90 46.90 46.75 46.85 0.0M
2022-04-20 46.75 47.05 46.60 46.75 0.0M
2022-04-19 46.40 46.55 46.35 46.50 0.0M
2022-04-18 46.50 46.50 46.30 46.35 0.0M
2022-04-15 47.00 47.00 46.35 46.55 0.1M
2022-04-14 47.05 47.20 46.35 47.10 0.0M
2022-04-13 46.50 47.20 46.20 47.20 0.1M
2022-04-12 46.70 46.70 46.45 46.50 0.0M
2022-04-11 47.20 47.20 46.70 46.70 0.0M
2022-04-08 46.80 47.50 46.00 47.20 0.0M
2022-04-07 47.00 47.10 46.80 46.80 0.0M
2022-04-06 47.10 47.10 47.00 47.10 0.0M
2022-04-01 47.05 47.50 47.05 47.10 0.0M
2022-03-31 47.20 47.25 47.15 47.25 0.0M
2022-03-30 47.05 47.55 47.05 47.55 0.0M
2022-03-29 47.10 47.30 47.10 47.20 0.0M
2022-03-28 47.05 47.20 46.95 47.10 0.0M
2022-03-25 47.05 47.20 47.05 47.05 0.0M
2022-03-24 47.10 47.20 47.10 47.10 0.0M
2022-03-23 47.15 47.20 47.00 47.10 0.0M
2022-03-22 47.15 47.20 47.00 47.15 0.0M
2022-03-21 47.25 47.75 47.15 47.15 0.1M
2022-03-18 47.00 47.30 47.00 47.15 0.1M
2022-03-17 45.75 46.75 45.75 46.70 0.1M
2022-03-16 45.70 46.00 45.20 45.75 0.1M
2022-03-15 45.65 46.00 45.65 45.70 0.0M
2022-03-14 45.90 46.10 45.90 46.05 0.0M
2022-03-11 45.85 46.05 45.85 45.90 0.0M
2022-03-10 45.60 46.20 45.60 46.00 0.1M
2022-03-09 45.60 46.20 45.50 46.20 0.0M
2022-03-08 46.30 46.30 45.55 45.60 0.1M
2022-03-07 46.00 46.50 45.65 45.65 0.1M
2022-03-04 46.60 46.65 46.55 46.55 0.0M
2022-03-03 46.60 47.00 46.60 46.85 0.0M
2022-03-02 46.85 46.90 46.60 46.90 0.0M
2022-03-01 46.50 46.80 46.50 46.75 0.1M
2022-02-25 45.50 47.00 45.50 46.50 0.0M
2022-02-24 46.75 46.85 46.20 46.80 0.1M
2022-02-23 46.60 46.80 46.60 46.75 0.0M
2022-02-22 46.50 46.75 46.45 46.65 0.1M
2022-02-21 46.55 46.55 46.50 46.50 0.0M
2022-02-18 46.85 46.85 46.50 46.70 0.1M
2022-02-17 46.90 46.95 46.80 46.85 0.0M
2022-02-16 46.85 46.90 46.65 46.90 0.1M
2022-02-15 47.15 47.15 46.55 46.85 0.1M
2022-02-14 46.70 46.85 46.05 46.85 0.1M
2022-02-11 46.70 46.85 46.55 46.80 0.1M
2022-02-10 46.60 46.70 46.15 46.70 0.1M
2022-02-09 46.45 46.55 45.80 46.50 0.1M
2022-02-08 45.95 46.10 45.70 46.05 0.1M
2022-02-07 45.30 45.70 45.20 45.70 0.1M
2022-01-26 45.15 45.30 45.15 45.25 0.0M
2022-01-25 45.20 45.20 45.05 45.15 0.1M
2022-01-24 45.00 45.20 45.00 45.15 0.1M
2022-01-21 45.00 45.20 45.00 45.15 0.0M
2022-01-20 45.05 45.60 45.05 45.35 0.1M
2022-01-19 45.00 45.05 44.85 45.05 0.1M
2022-01-18 44.90 45.05 44.90 45.00 0.1M
2022-01-17 45.20 45.20 44.70 44.90 0.0M
2022-01-14 45.25 45.25 44.70 45.00 0.0M
2022-01-13 45.05 45.20 44.85 45.15 0.0M
2022-01-12 45.00 45.20 44.95 45.05 0.0M
2022-01-11 45.00 45.20 44.80 44.85 0.0M
2022-01-10 44.80 44.80 44.50 44.75 0.0M
2022-01-07 44.70 44.80 44.50 44.70 0.0M
2022-01-06 44.35 44.60 44.25 44.45 0.1M
2022-01-05 44.50 44.60 44.35 44.35 0.0M
2022-01-04 44.70 44.70 44.10 44.50 0.0M
2022-01-03 44.60 44.65 44.10 44.60 0.0M