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
2023-12-29 51.60 51.60 51.40 51.60 0.0M
2023-12-28 51.60 51.70 51.30 51.70 0.0M
2023-12-27 51.60 51.60 51.30 51.60 0.0M
2023-12-26 51.20 51.60 51.20 51.60 0.0M
2023-12-25 51.50 51.70 51.30 51.50 0.0M
2023-12-22 51.50 51.90 51.30 51.50 0.0M
2023-12-21 51.90 51.90 51.40 51.50 0.0M
2023-12-20 51.50 51.60 51.50 51.60 0.6M
2023-12-19 51.60 51.60 51.50 51.50 0.0M
2023-12-18 51.60 51.90 51.50 51.60 0.0M
2023-12-15 51.50 52.10 51.50 52.10 0.1M
2023-12-14 51.70 51.70 51.20 51.50 0.0M
2023-12-13 52.00 52.80 51.00 51.40 0.3M
2023-12-12 52.10 52.20 52.00 52.10 0.0M
2023-12-11 52.80 52.80 52.10 52.10 0.0M
2023-12-08 52.50 52.80 52.50 52.80 0.0M
2023-12-07 52.50 52.70 52.50 52.70 0.0M
2023-12-06 52.20 53.50 52.20 52.60 0.1M
2023-12-05 52.80 52.80 52.20 52.20 0.0M
2023-12-04 52.10 52.40 51.90 52.20 0.1M
2023-12-01 52.00 52.10 51.90 52.10 0.0M
2023-11-30 52.20 53.50 52.20 52.30 0.1M
2023-11-29 51.80 52.10 51.80 52.00 0.0M
2023-11-28 51.50 52.00 51.50 52.00 0.0M
2023-11-27 51.90 51.90 51.40 51.40 0.0M
2023-11-24 51.70 51.70 51.60 51.60 0.0M
2023-11-23 51.70 51.90 51.20 51.70 0.0M
2023-11-22 52.00 52.00 51.70 52.00 0.0M
2023-11-21 51.90 52.20 51.60 52.20 0.0M
2023-11-20 51.30 52.50 51.30 52.00 0.1M
2023-11-17 51.10 51.30 51.10 51.30 0.0M
2023-11-16 51.30 51.30 51.10 51.20 0.0M
2023-11-15 51.20 51.20 51.00 51.20 0.0M
2023-11-14 50.80 51.00 50.80 51.00 0.0M
2023-11-13 50.70 50.90 50.70 50.80 0.0M
2023-11-10 50.70 50.70 50.70 50.70 0.0M
2023-11-09 50.90 51.20 50.80 51.00 0.1M
2023-11-08 50.30 50.90 50.30 50.50 0.0M
2023-11-07 50.90 50.90 50.60 50.60 0.0M
2023-11-06 50.80 50.90 50.80 50.90 0.0M
2023-11-03 50.90 51.00 50.80 50.80 0.0M
2023-11-02 50.50 50.80 50.50 50.50 0.0M
2023-11-01 50.30 50.60 50.20 50.40 0.0M
2023-10-31 50.40 50.40 50.30 50.30 0.0M
2023-10-30 50.40 50.40 50.40 50.40 0.0M
2023-10-27 50.30 50.40 50.30 50.40 0.0M
2023-10-26 50.30 50.30 50.20 50.30 0.0M
2023-10-25 50.30 50.40 50.30 50.40 0.0M
2023-10-24 50.50 50.50 50.20 50.20 0.0M
2023-10-23 50.60 50.60 50.50 50.50 0.0M
2023-10-20 50.20 50.60 50.20 50.60 0.0M
2023-10-19 50.50 50.60 50.50 50.60 0.0M
2023-10-18 50.20 50.70 50.20 50.60 0.0M
2023-10-17 51.20 51.20 50.70 50.80 0.0M
2023-10-16 50.70 50.80 50.60 50.60 0.0M
2023-10-13 50.40 50.60 50.30 50.60 0.0M
2023-10-12 50.70 50.70 50.20 50.70 0.0M
2023-10-11 50.80 50.80 50.60 50.70 0.0M
2023-10-06 50.30 53.00 50.30 50.50 0.0M
2023-10-05 50.00 50.40 50.00 50.20 0.1M
2023-10-04 50.20 50.20 50.00 50.10 0.0M
2023-10-03 50.20 50.40 50.10 50.20 0.0M
2023-10-02 50.30 50.30 50.10 50.20 0.0M
2023-09-28 50.60 50.60 50.20 50.20 0.0M
2023-09-27 50.00 50.20 50.00 50.20 0.0M
2023-09-26 50.20 50.20 50.10 50.10 0.0M
2023-09-25 50.20 50.20 50.10 50.20 0.0M
2023-09-22 50.30 50.30 50.10 50.20 0.0M
2023-09-21 50.30 50.40 50.10 50.30 0.0M
2023-09-20 50.40 50.40 50.30 50.40 0.0M
2023-09-19 50.30 50.30 50.30 50.30 0.0M
2023-09-18 50.50 50.50 50.20 50.30 0.0M
2023-09-15 50.20 50.30 50.20 50.30 0.0M
2023-09-14 50.20 50.30 50.00 50.20 0.0M
2023-09-13 50.10 50.40 50.10 50.20 0.0M
2023-09-12 50.30 50.30 50.00 50.30 0.1M
2023-09-11 50.30 50.40 50.10 50.30 0.0M
2023-09-08 50.30 50.30 50.20 50.20 0.0M
2023-09-07 50.10 50.40 50.10 50.30 0.0M
2023-09-06 50.30 50.50 50.00 50.20 0.2M
2023-09-05 51.00 51.00 50.10 50.30 0.1M
2023-09-04 50.90 51.00 50.80 50.80 0.0M
2023-09-01 50.90 51.00 50.70 50.90 0.0M
2023-08-31 50.80 50.80 50.70 50.70 0.0M
2023-08-30 50.80 50.80 50.70 50.70 0.0M
2023-08-29 50.70 50.80 50.60 50.60 0.0M
2023-08-28 50.60 50.60 50.50 50.50 0.0M
2023-08-25 50.60 50.80 50.50 50.50 0.0M
2023-08-24 50.50 50.80 50.50 50.50 0.0M
2023-08-23 50.60 50.60 50.50 50.50 0.0M
2023-08-22 50.50 51.00 50.50 50.50 0.0M
2023-08-21 51.00 51.00 51.00 51.00 0.0M
2023-08-18 50.40 51.00 50.40 51.00 0.0M
2023-08-17 50.50 50.60 50.50 50.50 0.0M
2023-08-16 50.40 51.50 50.40 50.50 0.0M
2023-08-15 50.50 50.60 50.40 50.40 0.0M
2023-08-14 50.60 50.60 50.30 50.50 0.1M
2023-08-11 50.70 50.90 50.70 50.70 0.0M
2023-08-10 50.90 50.90 50.70 50.70 0.0M
2023-08-09 51.00 51.00 50.70 50.90 0.0M
2023-08-08 50.60 50.60 50.50 50.60 0.3M
2023-08-07 50.60 50.70 50.60 50.70 0.0M
2023-08-04 50.70 50.80 50.60 50.60 0.0M
2023-08-02 50.60 50.60 50.60 50.60 0.0M
2023-08-01 50.40 50.40 50.30 50.40 0.0M
2023-07-31 50.50 50.70 50.30 50.30 0.0M
2023-07-28 50.50 50.50 50.50 50.50 0.0M
2023-07-27 50.30 50.70 50.30 50.70 0.0M
2023-07-26 50.30 51.00 50.30 50.50 0.0M
2023-07-25 50.60 50.70 50.40 50.40 0.0M
2023-07-24 50.30 50.60 50.30 50.40 0.0M
2023-07-21 50.60 50.70 50.30 50.40 0.0M
2023-07-20 50.30 50.40 50.10 50.20 0.0M
2023-07-19 50.10 50.40 50.10 50.20 0.0M
2023-07-18 50.50 50.50 50.00 50.10 0.1M
2023-07-17 50.70 50.70 50.10 50.30 0.1M
2023-07-14 50.60 50.80 50.60 50.70 0.0M
2023-07-13 50.70 50.80 50.60 50.60 0.0M
2023-07-12 51.10 51.10 50.70 50.70 0.0M
2023-07-11 50.90 51.10 50.80 51.10 0.0M
2023-07-10 50.70 51.00 50.60 50.70 0.0M
2023-07-07 50.60 50.70 50.50 50.60 0.0M
2023-07-06 50.70 50.80 50.60 50.70 0.0M
2023-07-05 51.00 51.00 50.70 50.70 0.0M
2023-07-04 51.00 51.00 50.90 51.00 0.0M
2023-07-03 51.00 51.30 50.90 50.90 0.0M
2023-06-30 50.90 51.30 50.90 50.90 0.0M
2023-06-29 51.00 51.70 50.90 50.90 0.1M
2023-06-28 51.00 51.00 50.80 50.90 0.0M
2023-06-27 50.90 51.00 50.70 51.00 0.0M
2023-06-26 51.00 51.20 50.80 51.20 0.1M
2023-06-21 51.00 51.30 50.60 51.30 0.1M
2023-06-20 50.20 51.60 50.20 50.70 0.2M
2023-06-19 53.00 53.10 52.80 53.10 0.5M
2023-06-16 52.50 54.40 52.50 53.00 0.1M
2023-06-15 52.80 52.80 52.40 52.50 0.1M
2023-06-14 52.80 52.80 52.50 52.80 0.0M
2023-06-13 52.50 53.60 52.50 52.90 0.2M
2023-06-12 52.70 52.80 52.40 52.50 0.1M
2023-06-09 52.40 52.80 52.40 52.70 0.0M
2023-06-08 52.80 53.40 52.30 52.40 0.1M
2023-06-07 52.40 52.70 52.20 52.30 0.1M
2023-06-06 52.00 53.10 52.00 52.40 0.2M
2023-06-05 51.50 52.00 51.40 51.80 0.0M
2023-06-02 51.10 51.30 51.10 51.30 0.0M
2023-06-01 51.20 51.30 51.10 51.10 0.0M
2023-05-31 51.30 51.30 51.00 51.00 0.0M
2023-05-30 50.90 51.30 50.90 51.10 0.0M
2023-05-29 50.60 50.70 50.50 50.70 0.0M
2023-05-26 50.90 50.90 50.60 50.80 0.0M
2023-05-25 50.90 50.90 50.60 50.80 0.0M
2023-05-24 50.80 50.80 50.60 50.60 0.0M
2023-05-23 50.70 50.80 50.50 50.80 0.1M
2023-05-22 51.00 51.00 50.60 50.80 0.1M
2023-05-19 51.30 51.30 50.50 50.80 0.1M
2023-05-18 52.00 52.00 51.40 51.40 0.0M
2023-05-17 51.40 52.00 51.20 51.90 0.1M
2023-05-16 51.30 51.30 50.70 51.00 0.1M
2023-05-15 50.40 51.20 50.40 50.60 0.1M
2023-05-12 50.30 50.50 50.30 50.40 0.0M
2023-05-11 50.30 50.40 50.10 50.40 0.0M
2023-05-10 50.40 50.40 50.30 50.30 0.0M
2023-05-09 50.50 50.50 50.20 50.30 0.1M
2023-05-08 50.20 50.80 50.00 50.10 0.1M
2023-05-05 50.30 50.30 50.00 50.20 0.1M
2023-05-04 50.00 50.30 50.00 50.30 0.1M
2023-05-03 50.00 50.30 50.00 50.00 0.1M
2023-05-02 50.70 50.70 50.00 50.00 0.1M
2023-04-28 50.10 50.40 50.00 50.20 0.1M
2023-04-27 50.10 50.50 50.00 50.00 0.1M
2023-04-26 50.30 50.30 50.00 50.30 0.0M
2023-04-25 50.50 50.50 50.20 50.30 0.0M
2023-04-24 50.70 50.70 50.40 50.40 0.0M
2023-04-21 50.60 50.60 50.10 50.30 0.1M
2023-04-20 50.30 50.60 50.20 50.30 0.0M
2023-04-19 50.60 50.70 50.50 50.50 0.0M
2023-04-18 50.40 50.50 50.30 50.40 0.0M
2023-04-17 50.90 50.90 50.30 50.40 0.1M
2023-04-14 50.90 50.90 50.70 50.70 0.0M
2023-04-13 50.60 50.80 50.50 50.80 0.0M
2023-04-12 50.80 50.80 50.50 50.60 0.0M
2023-04-11 50.20 50.50 50.20 50.50 0.0M
2023-04-10 50.30 50.60 50.10 50.40 0.0M
2023-04-07 50.80 50.80 50.30 50.40 0.0M
2023-04-06 50.10 50.30 50.10 50.20 0.0M
2023-03-31 50.20 50.30 50.20 50.30 0.0M
2023-03-30 50.20 50.30 50.20 50.20 0.0M
2023-03-29 50.10 50.10 50.00 50.10 0.0M
2023-03-28 50.20 50.30 50.10 50.10 0.0M
2023-03-27 50.80 50.80 50.20 50.30 0.0M
2023-03-24 50.20 50.50 50.10 50.40 0.0M
2023-03-23 50.10 50.60 50.00 50.30 0.0M
2023-03-22 50.60 50.60 50.10 50.50 0.0M
2023-03-21 50.60 50.90 50.50 50.60 0.0M
2023-03-20 50.30 50.90 49.85 50.50 0.1M
2023-03-17 50.00 50.30 49.70 50.30 0.1M
2023-03-16 50.00 50.20 49.70 49.70 0.1M
2023-03-15 50.40 50.50 49.75 49.75 0.0M
2023-03-14 50.00 50.00 49.90 50.00 0.0M
2023-03-13 49.20 50.40 49.20 50.20 0.0M
2023-03-10 50.00 50.00 49.60 49.80 0.1M
2023-03-09 50.40 50.40 50.00 50.00 0.0M
2023-03-08 49.50 50.50 49.05 50.40 0.1M
2023-03-07 49.50 49.50 49.50 49.50 0.0M
2023-03-06 49.60 49.60 49.40 49.40 0.0M
2023-03-03 49.40 49.70 49.40 49.60 0.0M
2023-03-02 49.25 49.70 49.10 49.70 0.0M
2023-03-01 49.40 49.40 49.00 49.25 0.0M
2023-02-24 49.10 49.40 49.10 49.40 0.0M
2023-02-23 49.10 49.10 49.10 49.10 0.0M
2023-02-22 49.00 49.00 48.75 48.95 0.1M
2023-02-21 49.00 49.10 48.95 49.00 0.0M
2023-02-20 48.90 49.60 48.90 49.00 0.1M
2023-02-17 49.00 49.10 49.00 49.00 0.0M
2023-02-16 49.10 49.60 49.00 49.00 0.0M
2023-02-15 49.20 49.25 49.00 49.10 0.0M
2023-02-14 49.20 49.20 49.20 49.20 0.0M
2023-02-13 49.90 49.90 49.00 49.20 0.0M
2023-02-10 49.00 49.00 49.00 49.00 0.0M
2023-02-09 48.90 49.05 48.85 48.90 0.0M
2023-02-08 48.75 49.00 48.70 48.90 0.1M
2023-02-07 48.70 48.80 48.70 48.75 0.0M
2023-02-06 48.75 48.75 48.75 48.75 0.0M
2023-02-03 48.70 48.90 48.70 48.90 0.0M
2023-02-02 48.65 48.80 48.65 48.70 0.0M
2023-02-01 48.90 48.90 48.65 48.65 0.0M
2023-01-31 48.65 48.90 48.65 48.85 0.0M
2023-01-30 49.00 49.00 48.65 48.70 0.0M
2023-01-17 48.85 48.85 48.60 48.65 0.0M
2023-01-16 48.55 48.90 48.55 48.90 0.0M
2023-01-13 48.60 48.60 48.50 48.55 0.0M
2023-01-12 48.60 48.90 48.55 48.60 0.1M
2023-01-11 48.60 48.60 48.50 48.60 0.0M
2023-01-10 48.60 48.60 48.60 48.60 0.0M
2023-01-09 48.60 48.60 48.15 48.60 0.0M
2023-01-06 48.45 48.55 48.30 48.50 0.0M
2023-01-05 48.30 48.50 48.20 48.45 0.0M
2023-01-04 48.20 48.20 48.20 48.20 0.0M
2023-01-03 48.00 48.15 48.00 48.15 0.0M