Datavan Intl

3521
🏛️ taiwan →
12.10
Last Update: 2025-10-03
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
2025-10-03 12.20 12.20 11.95 12.10 0.1M
2025-10-02 12.20 12.20 12.20 12.20 0.0M
2025-10-01 12.70 12.70 12.20 12.20 0.1M
2025-09-30 12.05 12.85 11.85 12.85 0.1M
2025-09-26 11.95 11.95 11.90 11.95 0.1M
2025-09-25 12.15 12.15 12.00 12.00 0.0M
2025-09-24 12.00 12.50 11.95 12.30 0.1M
2025-09-23 12.00 12.00 11.90 11.95 0.0M
2025-09-22 11.90 12.00 11.90 12.00 0.1M
2025-09-19 11.80 11.95 11.70 11.90 0.1M
2025-09-18 11.95 12.00 11.85 11.90 0.1M
2025-09-17 11.80 12.05 11.80 11.95 0.0M
2025-09-16 11.90 11.95 11.85 11.90 0.0M
2025-09-15 12.05 12.05 11.90 11.95 0.0M
2025-09-12 12.05 12.05 11.95 12.00 0.1M
2025-09-11 12.00 12.90 11.75 12.05 0.1M
2025-09-10 12.05 12.05 12.00 12.00 0.0M
2025-09-09 12.00 12.05 12.00 12.05 0.1M
2025-09-08 12.05 12.05 12.00 12.05 0.0M
2025-09-05 12.00 12.00 11.85 12.00 0.1M
2025-09-04 11.65 11.95 11.65 11.90 0.1M
2025-09-03 11.80 11.80 11.50 11.65 0.1M
2025-09-02 11.85 11.95 11.40 11.70 0.1M
2025-09-01 12.00 12.00 11.80 11.85 0.0M
2025-08-29 11.90 11.95 11.85 11.95 0.0M
2025-08-28 11.85 12.05 11.80 11.90 0.1M
2025-08-27 11.80 11.90 11.70 11.85 0.1M
2025-08-26 11.95 11.95 11.70 11.90 0.1M
2025-08-25 12.20 12.20 11.85 12.00 0.1M
2025-08-22 12.25 12.25 12.00 12.05 0.0M
2025-08-21 11.90 12.25 11.80 12.20 0.2M
2025-08-20 11.90 11.90 11.80 11.90 0.0M
2025-08-19 11.85 12.00 11.80 12.00 0.1M
2025-08-18 11.90 11.95 11.70 11.85 0.1M
2025-08-15 12.00 12.00 11.90 12.00 0.0M
2025-08-14 11.85 12.00 11.85 12.00 0.1M
2025-08-13 11.90 12.10 11.85 12.05 0.1M
2025-08-12 11.90 12.00 11.80 11.95 0.1M
2025-08-11 12.00 12.10 11.80 12.00 0.1M
2025-08-08 12.40 12.40 11.95 12.30 0.1M
2025-08-07 12.75 12.75 12.35 12.40 0.0M
2025-08-06 12.50 12.75 12.50 12.55 0.1M
2025-08-05 12.90 12.90 12.40 12.50 0.2M
2025-08-04 11.70 12.80 11.70 12.80 0.3M
2025-08-01 11.50 11.70 11.50 11.65 0.0M
2025-07-31 11.55 11.60 11.40 11.55 0.1M
2025-07-30 11.60 11.60 11.35 11.60 0.1M
2025-07-29 11.70 11.75 11.55 11.65 0.0M
2025-07-28 11.70 11.75 11.65 11.75 0.0M
2025-07-25 11.70 11.80 11.55 11.75 0.0M
2025-07-24 11.75 11.85 11.60 11.80 0.0M
2025-07-23 11.75 11.80 11.60 11.75 0.0M
2025-07-22 11.85 11.85 11.55 11.60 0.1M
2025-07-21 12.15 12.30 11.75 11.90 0.2M
2025-07-18 12.90 12.90 12.25 12.45 0.1M
2025-07-17 12.80 12.80 12.60 12.75 0.1M
2025-07-16 12.70 12.90 12.70 12.75 0.1M
2025-07-15 12.60 13.20 12.55 12.70 0.4M
2025-07-14 12.20 13.40 12.20 13.00 1.1M
2025-07-11 11.85 12.20 11.85 12.20 0.4M
2025-07-10 11.30 11.30 11.00 11.10 0.0M
2025-07-09 11.15 11.20 10.90 11.15 0.0M
2025-07-08 11.30 11.45 10.95 11.15 0.1M
2025-07-07 11.35 11.50 11.10 11.40 0.1M
2025-07-04 11.60 11.70 11.00 11.40 0.2M
2025-07-03 11.70 11.80 11.40 11.45 0.1M
2025-07-02 11.75 11.95 11.50 11.80 0.1M
2025-07-01 11.85 12.00 11.75 11.95 0.0M
2025-06-30 12.35 12.35 11.70 11.85 0.0M
2025-06-27 12.05 12.45 12.00 12.15 0.0M
2025-06-26 11.80 12.10 11.70 11.95 0.1M
2025-06-25 11.65 11.70 11.60 11.70 0.0M
2025-06-24 11.65 11.70 11.45 11.65 0.0M
2025-06-23 11.70 11.70 11.50 11.65 0.1M
2025-06-20 11.80 11.85 11.70 11.85 0.0M
2025-06-19 11.95 11.95 11.40 11.85 0.1M
2025-06-18 12.05 12.05 11.70 11.80 0.1M
2025-06-17 12.20 12.25 11.80 11.80 0.1M
2025-06-16 12.00 12.25 12.00 12.25 0.0M
2025-06-13 12.20 12.20 11.90 12.00 0.1M
2025-06-12 12.10 12.25 12.10 12.20 0.0M
2025-06-11 12.40 12.40 12.00 12.25 0.1M
2025-06-10 12.90 13.00 12.25 12.40 0.1M
2025-06-09 13.55 13.60 12.70 12.80 0.1M
2025-06-06 13.65 13.75 13.50 13.70 0.1M
2025-06-05 13.70 13.80 13.50 13.65 0.1M
2025-06-04 14.05 14.05 13.70 13.70 0.1M
2025-06-03 13.60 13.90 13.45 13.80 0.1M
2025-06-02 13.55 14.00 13.25 13.60 1.5M
2025-05-29 13.55 13.80 13.20 13.60 0.1M
2025-05-28 13.85 14.05 13.35 13.60 0.3M
2025-05-27 12.90 14.15 12.85 14.15 0.6M
2025-05-26 11.80 13.00 11.80 13.00 0.4M
2025-05-23 11.95 11.95 11.80 11.85 0.0M
2025-05-22 11.90 12.00 11.80 11.95 0.1M
2025-05-21 11.90 12.00 11.85 12.00 0.0M
2025-05-20 11.90 12.00 11.85 11.90 0.0M
2025-05-19 11.90 11.90 11.90 11.90 0.0M
2025-05-16 11.85 12.00 11.75 11.90 0.1M
2025-05-15 12.00 12.00 11.90 11.90 0.0M
2025-05-14 11.85 12.00 11.75 11.85 0.1M
2025-05-13 11.40 12.20 11.40 12.10 0.1M
2025-05-12 12.10 12.20 12.00 12.20 0.0M
2025-05-09 12.05 12.10 11.95 12.10 0.0M
2025-05-08 11.80 12.65 11.75 12.20 0.1M
2025-05-07 11.80 11.80 11.70 11.80 0.0M
2025-05-06 11.40 11.75 11.40 11.70 0.0M
2025-05-05 11.70 11.70 11.40 11.60 0.1M
2025-05-02 11.70 11.80 11.50 11.70 0.1M
2025-04-30 11.85 11.85 11.70 11.70 0.1M
2025-04-29 11.75 11.90 11.75 11.85 0.0M
2025-04-28 11.75 11.80 11.60 11.70 0.0M
2025-04-25 11.75 11.80 11.60 11.80 0.0M
2025-04-24 11.55 11.90 11.55 11.75 0.0M
2025-04-23 11.55 11.90 11.55 11.85 0.0M
2025-04-22 11.55 11.85 11.40 11.55 0.0M
2025-04-21 11.85 12.00 11.80 11.90 0.0M
2025-04-18 11.95 12.10 11.90 12.05 0.0M
2025-04-17 11.85 12.05 11.80 11.95 0.1M
2025-04-16 11.90 12.30 11.85 12.00 0.1M
2025-04-15 11.85 12.05 11.75 11.95 0.2M
2025-04-14 11.80 12.65 11.80 11.85 0.1M
2025-04-11 11.55 12.00 11.05 12.00 0.2M
2025-04-10 11.05 11.55 11.05 11.55 0.1M
2025-04-09 11.00 11.45 10.50 10.50 0.4M
2025-04-08 11.65 11.75 11.65 11.65 0.3M
2025-04-07 12.90 12.90 12.90 12.90 0.1M
2025-04-02 14.20 14.30 13.80 14.30 0.1M
2025-04-01 13.95 14.00 13.65 14.00 0.1M
2025-03-31 14.55 14.55 13.60 13.85 0.3M
2025-03-28 14.55 14.95 14.15 14.50 0.3M
2025-03-27 14.95 15.05 14.60 14.80 0.1M
2025-03-26 14.85 14.95 14.70 14.95 0.1M
2025-03-25 15.15 15.15 14.60 14.85 0.2M
2025-03-24 15.15 15.20 14.70 15.00 0.0M
2025-03-21 15.25 15.25 15.10 15.15 0.0M
2025-03-20 15.25 15.35 15.15 15.25 0.0M
2025-03-19 15.30 15.45 15.20 15.25 0.0M
2025-03-18 15.30 15.40 15.20 15.40 0.1M
2025-03-17 15.05 15.25 15.05 15.20 0.1M
2025-03-14 15.20 15.20 15.00 15.15 0.1M
2025-03-13 15.30 15.30 15.15 15.20 0.1M
2025-03-12 15.45 15.50 14.70 15.25 0.2M
2025-03-11 16.00 16.00 15.45 15.45 0.2M
2025-03-10 16.20 16.20 15.85 16.00 0.2M
2025-03-07 16.30 16.35 16.05 16.15 0.1M
2025-03-06 16.40 16.40 16.15 16.25 0.1M
2025-03-05 16.40 16.40 16.15 16.30 0.0M
2025-03-04 16.15 16.35 16.00 16.35 0.1M
2025-03-03 16.10 16.40 16.10 16.35 0.1M
2025-02-27 16.45 16.45 15.90 16.30 0.0M
2025-02-26 16.35 16.45 16.35 16.35 0.0M
2025-02-25 16.50 16.60 16.35 16.45 0.0M
2025-02-24 16.50 16.55 16.40 16.50 0.0M
2025-02-21 16.40 16.45 16.30 16.40 0.0M
2025-02-20 16.50 16.50 16.35 16.40 0.0M
2025-02-19 16.65 16.65 16.40 16.40 0.0M
2025-02-18 16.50 16.60 16.40 16.50 0.0M
2025-02-17 16.65 16.65 16.45 16.55 0.0M
2025-02-14 16.30 16.60 16.25 16.60 0.0M
2025-02-13 16.30 16.50 16.30 16.30 0.0M
2025-02-12 16.45 16.45 16.30 16.30 0.0M
2025-02-11 16.30 16.50 16.20 16.35 0.0M
2025-02-10 16.55 16.60 16.25 16.40 0.0M
2025-02-07 16.30 16.55 16.20 16.40 0.0M
2025-02-06 16.45 16.45 16.15 16.30 0.0M
2025-02-05 16.25 16.30 16.10 16.20 0.0M
2025-02-04 16.50 16.55 16.00 16.25 0.0M
2025-02-03 16.60 16.60 16.25 16.50 0.0M
2025-01-22 16.65 16.70 16.60 16.65 0.0M
2025-01-21 16.75 16.85 16.65 16.65 0.0M
2025-01-20 16.75 16.95 16.60 16.75 0.0M
2025-01-17 16.10 17.15 16.10 16.75 0.0M
2025-01-16 16.80 16.90 16.75 16.90 0.0M
2025-01-15 16.30 16.95 16.30 16.75 0.0M
2025-01-14 16.80 16.90 16.75 16.85 0.0M
2025-01-13 17.00 17.00 16.70 16.80 0.0M
2025-01-10 16.55 17.60 16.55 17.20 0.1M
2025-01-09 17.70 17.95 17.55 17.55 0.0M
2025-01-08 18.40 18.40 17.85 18.00 0.0M
2025-01-07 18.75 18.75 18.35 18.45 0.0M
2025-01-06 19.25 19.25 18.75 18.85 0.0M
2025-01-03 18.80 19.00 18.70 18.75 0.1M
2025-01-02 18.80 18.90 18.70 18.80 0.0M