Daxin

5234
🏛️ taiwan →
381.50
Last Update: 2025-10-02
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
2021-12-30 142.00 154.00 139.00 154.00 10.2M
2021-12-29 142.00 143.00 136.00 140.00 2.9M
2021-12-28 138.50 142.00 134.50 138.50 3.8M
2021-12-27 134.00 144.00 133.50 136.00 6.5M
2021-12-24 127.50 135.00 126.50 134.00 1.6M
2021-12-23 131.50 131.50 127.00 128.50 0.7M
2021-12-22 125.00 131.50 122.50 129.50 1.1M
2021-12-21 126.50 130.00 123.50 124.50 0.7M
2021-12-20 126.50 128.00 124.50 125.50 0.6M
2021-12-17 129.00 131.50 124.00 126.00 1.1M
2021-12-16 133.50 133.50 126.50 128.00 2.1M
2021-12-15 129.50 138.50 128.50 133.00 2.4M
2021-12-14 132.00 133.00 126.50 127.00 1.1M
2021-12-13 132.50 135.00 129.00 131.50 1.0M
2021-12-10 133.50 136.00 128.00 134.00 1.2M
2021-12-09 137.50 141.00 133.00 133.50 2.0M
2021-12-08 137.00 140.00 134.50 139.00 2.5M
2021-12-07 130.00 140.50 129.00 134.50 3.4M
2021-12-06 124.50 134.50 124.50 129.50 4.6M
2021-12-03 122.00 127.50 122.00 127.50 4.3M
2021-12-02 116.00 120.50 114.00 116.00 1.1M
2021-12-01 115.00 117.00 112.00 116.00 0.5M
2021-11-30 113.00 116.00 112.00 115.00 0.6M
2021-11-29 109.50 113.00 106.00 112.00 0.5M
2021-11-26 115.50 115.50 109.50 110.00 1.0M
2021-11-25 115.00 116.50 114.50 115.50 0.1M
2021-11-24 111.00 117.00 111.00 116.50 0.5M
2021-11-23 116.50 116.50 111.00 111.00 0.6M
2021-11-22 116.00 117.00 113.50 116.00 0.4M
2021-11-19 114.00 117.00 113.00 116.00 0.5M
2021-11-18 118.00 118.00 113.50 114.00 0.6M
2021-11-17 118.00 122.00 115.00 118.00 1.2M
2021-11-16 113.50 121.50 111.50 116.50 2.6M
2021-11-15 107.50 113.50 106.50 110.50 0.7M
2021-11-12 112.50 113.50 107.00 107.00 0.7M
2021-11-11 109.50 111.00 107.50 111.00 0.7M
2021-11-10 113.00 113.50 107.50 109.50 1.0M
2021-11-09 105.50 112.50 102.50 110.50 1.8M
2021-11-08 96.70 106.00 95.60 105.50 2.3M
2021-11-05 93.50 96.80 93.10 96.50 0.5M
2021-11-04 92.50 94.50 92.00 93.50 0.5M
2021-11-03 92.00 92.30 91.50 91.50 0.1M
2021-11-02 91.60 92.80 91.60 91.80 0.1M
2021-11-01 92.20 92.50 91.50 91.60 0.2M
2021-10-29 93.40 93.40 91.30 91.90 0.1M
2021-10-28 89.70 92.80 89.70 92.10 1.2M
2021-10-27 89.50 90.00 88.60 89.50 0.1M
2021-10-26 90.30 90.30 89.60 90.00 0.2M
2021-10-25 90.00 90.40 89.20 90.40 0.1M
2021-10-22 91.50 91.50 89.30 90.10 0.1M
2021-10-21 88.30 93.20 88.30 93.20 0.3M
2021-10-20 88.00 88.10 87.60 88.10 0.0M
2021-10-19 88.00 88.70 87.30 88.00 0.1M
2021-10-18 86.30 88.90 86.10 88.90 0.1M
2021-10-15 86.20 87.50 86.10 87.00 0.1M
2021-10-14 87.60 87.60 85.50 86.20 0.1M
2021-10-13 87.20 87.20 85.60 85.60 0.1M
2021-10-12 87.50 87.50 86.70 87.20 0.1M
2021-10-08 88.10 88.20 87.50 87.60 0.1M
2021-10-07 88.50 88.90 88.10 88.10 0.0M
2021-10-06 88.00 88.20 88.00 88.00 0.0M
2021-10-05 88.20 88.80 87.50 88.00 0.0M
2021-10-04 87.50 88.80 86.40 87.70 0.1M
2021-10-01 89.00 89.40 87.50 87.80 0.2M
2021-09-30 88.50 89.00 88.10 89.00 0.0M
2021-09-29 88.50 89.00 87.80 88.50 0.4M
2021-09-28 89.40 89.80 88.90 89.00 0.2M
2021-09-27 89.90 90.10 89.70 90.00 0.0M
2021-09-24 90.30 91.00 90.00 90.40 0.1M
2021-09-23 89.10 90.30 89.00 90.30 0.1M
2021-09-22 88.10 89.20 88.10 88.80 0.1M
2021-09-17 89.80 90.00 89.20 89.50 0.1M
2021-09-16 89.50 89.80 89.10 89.60 0.1M
2021-09-15 90.10 90.10 89.40 89.50 0.1M
2021-09-14 89.60 89.90 89.30 89.90 0.1M
2021-09-13 90.40 90.40 89.40 89.90 0.1M
2021-09-10 89.40 89.90 89.30 89.30 0.1M
2021-09-09 89.20 90.00 89.10 89.20 0.1M
2021-09-08 90.50 90.50 89.20 89.20 0.1M
2021-09-07 91.20 92.30 89.90 90.00 0.1M
2021-09-06 91.30 93.30 91.20 91.20 0.2M
2021-09-03 91.00 91.60 90.00 91.20 0.2M
2021-09-02 90.70 90.70 89.40 89.80 0.1M
2021-09-01 89.40 90.30 89.40 89.90 0.1M
2021-08-31 90.30 90.70 89.60 89.70 0.2M
2021-08-30 90.10 90.80 89.60 90.80 0.2M
2021-08-27 89.20 90.80 89.20 90.80 0.2M
2021-08-26 89.40 90.20 89.20 89.50 0.1M
2021-08-25 89.20 89.50 88.80 89.30 0.1M
2021-08-24 89.80 90.60 89.10 89.20 0.2M
2021-08-23 88.80 90.40 88.80 89.80 0.1M
2021-08-20 89.30 90.10 88.50 88.80 0.1M
2021-08-19 90.20 90.20 89.30 89.30 0.1M
2021-08-18 89.30 91.40 89.30 90.20 0.2M
2021-08-17 91.70 91.70 90.40 90.60 0.1M
2021-08-16 91.80 92.00 89.80 90.50 0.2M
2021-08-13 93.90 93.90 91.70 91.70 0.2M
2021-08-12 92.50 93.00 92.10 92.50 0.1M
2021-08-11 95.00 95.00 90.30 92.30 0.5M
2021-08-10 94.10 94.90 93.90 94.50 0.2M
2021-08-09 94.70 98.50 92.90 94.00 1.0M
2021-08-06 93.00 94.10 92.50 94.00 0.5M
2021-08-05 91.90 92.80 91.80 92.10 0.1M
2021-08-04 90.30 91.90 90.20 91.90 0.2M
2021-08-03 90.00 90.90 90.00 90.30 0.1M
2021-08-02 89.50 90.10 89.50 89.80 0.1M
2021-07-30 89.20 89.70 89.20 89.70 0.1M
2021-07-29 89.80 90.60 89.40 89.70 0.1M
2021-07-28 89.50 90.00 89.00 89.50 0.2M
2021-07-27 90.10 90.10 89.30 89.60 0.2M
2021-07-26 90.00 90.00 89.10 89.70 0.1M
2021-07-23 90.00 90.30 89.30 89.70 0.1M
2021-07-22 89.90 90.00 88.80 89.90 0.2M
2021-07-21 88.90 89.60 88.80 89.20 0.3M
2021-07-20 93.30 93.50 92.70 92.70 0.4M
2021-07-19 93.00 94.40 92.70 93.60 0.5M
2021-07-16 93.00 93.30 92.60 93.00 0.2M
2021-07-15 92.70 93.30 92.20 92.90 0.3M
2021-07-14 94.30 94.30 92.40 92.60 0.3M
2021-07-13 92.70 93.50 92.70 93.40 0.4M
2021-07-12 93.70 93.70 92.20 92.70 0.2M
2021-07-09 91.50 92.50 91.50 92.40 0.3M
2021-07-08 92.20 92.60 91.70 92.20 0.3M
2021-07-07 90.50 93.00 90.50 91.80 0.4M
2021-07-06 91.60 91.60 90.00 90.40 0.2M
2021-07-05 90.50 92.00 90.10 90.80 0.3M
2021-07-02 90.10 95.30 89.60 89.80 1.2M
2021-07-01 87.50 88.50 87.00 88.10 0.3M
2021-06-30 86.00 87.60 86.00 87.40 0.2M
2021-06-29 86.50 86.50 86.00 86.00 0.1M
2021-06-28 85.90 86.80 85.50 86.10 0.2M
2021-06-25 85.10 86.00 84.00 85.50 0.6M
2021-06-24 85.80 86.20 84.90 85.00 0.5M
2021-06-23 86.10 86.10 84.70 85.50 0.4M
2021-06-22 87.80 87.80 85.80 86.00 0.3M
2021-06-21 87.90 88.00 86.80 87.20 0.1M
2021-06-18 88.20 88.50 87.90 87.90 0.1M
2021-06-17 89.00 89.10 88.00 88.90 0.0M
2021-06-16 89.20 89.30 88.00 88.30 0.0M
2021-06-15 87.90 88.90 87.60 88.40 0.0M
2021-06-11 88.00 88.00 86.80 87.20 0.1M
2021-06-10 88.00 88.20 86.10 88.00 0.1M
2021-06-09 88.40 88.40 87.80 88.00 0.0M
2021-06-08 89.70 89.70 88.20 88.30 0.1M
2021-06-07 88.40 88.40 87.70 88.00 0.1M
2021-06-04 89.00 89.00 88.30 88.60 0.1M
2021-06-03 89.80 90.10 89.30 89.40 0.0M
2021-06-02 88.30 89.60 88.20 89.40 0.1M
2021-06-01 88.80 88.90 88.00 88.50 0.0M
2021-05-31 88.90 89.90 88.60 88.90 0.0M
2021-05-28 87.40 89.20 87.40 88.90 0.2M
2021-05-27 87.30 88.00 87.00 87.50 0.0M
2021-05-26 88.80 88.80 87.30 88.30 0.1M
2021-05-25 86.50 87.90 86.50 87.80 0.1M
2021-05-24 87.80 87.80 87.00 87.30 0.1M
2021-05-21 85.60 87.80 85.60 87.80 0.1M
2021-05-20 86.00 86.70 85.50 86.30 0.0M
2021-05-19 84.90 86.20 84.90 86.00 0.1M
2021-05-18 83.10 85.80 83.10 85.80 0.1M
2021-05-17 83.00 84.60 82.00 82.70 0.4M
2021-05-14 86.20 86.20 83.60 84.00 0.1M
2021-05-13 85.00 87.10 82.50 83.80 0.2M
2021-05-12 86.40 87.50 83.50 84.50 0.6M
2021-05-11 88.10 89.10 86.00 86.40 0.4M
2021-05-10 89.90 89.90 88.10 88.50 0.2M
2021-05-07 89.50 90.00 88.80 89.40 0.3M
2021-05-06 89.90 90.60 89.40 89.40 0.2M
2021-05-05 90.20 90.90 89.60 89.70 0.2M
2021-05-04 91.50 92.20 88.50 90.20 0.4M
2021-05-03 93.50 93.70 91.50 91.80 0.2M
2021-04-29 95.00 95.30 94.30 94.30 0.1M
2021-04-28 96.60 96.60 94.60 95.00 0.2M
2021-04-27 96.40 99.20 96.00 96.80 0.5M
2021-04-26 93.00 96.00 93.00 95.70 0.4M
2021-04-23 92.80 93.50 92.70 92.90 0.2M
2021-04-22 93.50 93.90 92.40 92.70 0.1M
2021-04-21 93.50 94.00 93.40 93.60 0.1M
2021-04-20 93.50 93.90 93.40 93.50 0.1M
2021-04-19 93.80 93.80 93.30 93.30 0.1M
2021-04-16 93.00 93.30 92.50 93.00 0.1M
2021-04-15 91.50 92.50 91.50 92.30 0.1M
2021-04-14 94.60 94.70 90.90 91.30 0.3M
2021-04-13 94.90 95.00 92.20 92.60 0.2M
2021-04-12 94.50 95.20 93.90 94.20 0.2M
2021-04-09 94.70 95.20 94.20 94.70 0.1M
2021-04-08 94.10 95.10 93.90 94.70 0.1M
2021-04-07 94.00 94.60 93.80 94.00 0.2M
2021-04-06 96.00 96.00 93.90 94.80 0.2M
2021-04-01 95.10 95.40 93.80 93.90 0.2M
2021-03-31 95.40 95.80 93.40 94.30 0.3M
2021-03-30 92.40 95.40 92.00 95.30 0.6M
2021-03-29 91.30 92.20 91.00 92.00 0.2M
2021-03-26 91.10 92.10 91.00 91.10 0.2M
2021-03-25 91.00 91.90 91.00 91.10 0.1M
2021-03-24 91.10 91.10 90.60 90.80 0.1M
2021-03-23 91.60 92.00 90.90 91.10 0.2M
2021-03-22 91.60 92.30 91.30 91.60 0.2M
2021-03-19 92.20 92.20 90.60 91.40 0.2M
2021-03-18 93.00 94.50 92.20 92.20 0.3M
2021-03-17 92.00 93.00 90.80 93.00 0.5M
2021-03-16 91.00 91.10 90.40 90.60 0.2M
2021-03-15 91.60 91.60 91.00 91.10 0.1M
2021-03-12 90.60 91.60 90.50 91.20 0.1M
2021-03-11 90.40 90.70 90.40 90.60 0.1M
2021-03-10 90.50 91.00 90.40 90.50 0.1M
2021-03-09 90.10 91.00 90.10 90.50 0.1M
2021-03-08 91.50 91.90 90.50 90.60 0.2M
2021-03-05 91.20 92.60 90.00 91.50 0.2M
2021-03-04 92.40 92.40 90.40 91.10 0.3M
2021-03-03 92.60 92.60 91.00 92.40 0.2M
2021-03-02 91.50 93.10 91.50 92.00 0.5M
2021-02-26 90.00 91.30 89.20 90.90 0.3M
2021-02-25 92.70 93.60 90.40 90.70 0.5M
2021-02-24 89.30 92.00 89.30 91.50 0.7M
2021-02-23 89.50 89.50 88.30 88.40 0.2M
2021-02-22 89.20 89.40 88.40 89.40 0.3M
2021-02-19 88.10 88.80 87.20 88.20 0.3M
2021-02-18 87.40 88.30 86.90 87.70 0.2M
2021-02-17 87.00 89.00 86.20 87.30 0.6M
2021-02-05 84.90 86.00 84.30 86.00 0.1M
2021-02-04 83.30 84.90 83.30 84.30 0.1M
2021-02-03 82.60 84.10 82.60 83.70 0.1M
2021-02-02 83.40 83.40 82.50 82.80 0.0M
2021-02-01 82.40 83.70 82.40 82.50 0.1M
2021-01-29 83.40 83.70 82.10 82.40 0.1M
2021-01-28 82.90 83.80 82.80 82.90 0.1M
2021-01-27 84.00 84.00 83.10 83.30 0.1M
2021-01-26 85.40 85.40 83.40 83.70 0.1M
2021-01-25 85.60 85.70 83.90 84.30 0.1M
2021-01-22 82.40 88.00 82.40 85.60 1.5M
2021-01-21 82.10 83.80 81.90 82.40 0.1M
2021-01-20 83.60 83.80 82.00 82.00 0.2M
2021-01-19 84.40 84.50 83.80 83.80 0.1M
2021-01-18 84.20 84.90 84.20 84.40 0.0M
2021-01-15 85.50 86.00 84.30 84.90 0.2M
2021-01-14 85.30 85.70 85.10 85.30 0.0M
2021-01-13 84.40 85.30 84.40 85.20 0.1M
2021-01-12 84.80 84.80 84.20 84.40 0.0M
2021-01-11 84.90 85.30 84.40 84.80 0.1M
2021-01-08 85.30 85.70 84.50 84.80 0.1M
2021-01-07 84.60 85.10 84.30 85.00 0.1M
2021-01-06 84.60 84.60 83.70 84.50 0.2M
2021-01-05 85.20 85.20 84.70 84.90 0.1M
2021-01-04 85.60 86.30 85.20 85.20 0.2M