Dexin

3349
🏛️ taiwan →
19.05
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 28.17 28.37 27.16 28.08 0.0M
2021-12-29 28.27 28.27 27.64 27.79 0.0M
2021-12-28 29.33 29.33 27.26 27.93 0.0M
2021-12-27 28.99 30.05 28.80 29.33 0.0M
2021-12-24 29.47 29.47 28.41 28.99 0.0M
2021-12-23 30.29 30.29 28.41 29.52 0.0M
2021-12-22 29.76 30.72 29.33 30.29 0.0M
2021-12-21 28.13 30.82 27.89 29.76 0.0M
2021-12-20 27.40 28.89 27.40 28.22 0.0M
2021-12-17 30.29 31.49 27.07 27.84 0.0M
2021-12-16 26.92 30.58 26.92 30.24 0.0M
2021-12-15 27.02 27.02 25.77 26.44 0.0M
2021-12-14 26.30 27.02 25.82 27.02 0.0M
2021-12-13 25.10 26.64 25.10 26.35 0.0M
2021-12-10 25.19 25.34 24.90 24.90 0.0M
2021-12-09 25.43 25.58 25.05 25.39 0.0M
2021-12-08 25.63 25.63 25.00 25.53 0.0M
2021-12-07 25.53 25.58 25.43 25.43 0.0M
2021-12-06 25.34 25.63 25.34 25.58 0.0M
2021-12-03 25.24 25.72 25.05 25.34 0.0M
2021-12-02 25.91 25.96 25.29 25.29 0.0M
2021-12-01 25.91 25.91 25.63 25.67 0.0M
2021-11-30 25.24 25.96 25.24 25.67 0.0M
2021-11-29 25.48 26.01 25.24 26.01 0.0M
2021-11-26 26.30 26.30 25.53 25.77 0.0M
2021-11-25 26.78 26.83 25.53 25.58 0.0M
2021-11-24 26.15 26.83 26.01 26.15 0.0M
2021-11-23 27.40 27.40 26.20 26.49 0.0M
2021-11-22 27.26 27.26 26.39 26.88 0.0M
2021-11-19 26.92 27.21 26.44 27.02 0.0M
2021-11-18 26.01 27.07 25.96 26.73 0.0M
2021-11-17 27.26 28.03 26.15 26.44 0.0M
2021-11-16 25.19 27.26 25.19 26.92 0.0M
2021-11-15 25.67 25.67 24.52 25.48 0.0M
2021-11-12 24.52 25.58 24.52 25.39 0.0M
2021-11-11 24.33 25.19 24.33 24.86 0.0M
2021-11-10 23.89 24.76 23.80 24.04 0.0M
2021-11-09 24.52 24.57 24.04 24.52 0.0M
2021-11-08 24.57 24.62 23.75 24.47 0.0M
2021-11-05 24.71 24.71 24.71 24.71 0.0M
2021-11-04 24.14 24.23 24.04 24.23 0.0M
2021-11-03 24.47 24.47 23.56 24.04 0.0M
2021-11-02 24.09 24.81 23.32 23.89 0.0M
2021-11-01 25.24 25.82 24.52 25.00 0.0M
2021-10-29 24.81 25.29 24.42 25.29 0.0M
2021-10-28 25.48 25.53 22.36 24.14 0.0M
2021-10-27 22.98 27.40 22.98 25.19 0.0M
2021-10-26 21.35 22.98 21.25 22.93 0.0M
2021-10-25 20.96 21.35 20.87 21.35 0.0M
2021-10-22 21.44 21.64 21.01 21.64 0.0M
2021-10-21 21.49 21.49 20.82 21.15 0.0M
2021-10-20 20.72 21.30 20.67 21.30 0.0M
2021-10-19 20.72 20.77 20.24 20.48 0.0M
2021-10-18 19.90 20.43 19.90 20.24 0.0M
2021-10-15 19.23 20.00 18.85 19.71 0.0M
2021-10-14 19.76 19.86 19.33 19.71 0.0M
2021-10-13 19.71 19.90 19.47 19.76 0.0M
2021-10-12 19.86 20.14 19.28 19.47 0.0M
2021-10-08 19.09 19.71 19.04 19.62 0.0M
2021-10-07 19.23 19.23 19.23 19.23 0.0M
2021-10-06 18.89 18.89 18.37 18.37 0.0M
2021-10-05 17.93 18.89 17.93 18.89 0.0M
2021-10-04 19.04 19.04 17.40 18.17 0.0M
2021-10-01 19.09 19.23 19.04 19.23 0.0M
2021-09-30 19.09 19.33 19.09 19.33 0.0M
2021-09-29 19.23 19.66 19.09 19.66 0.0M
2021-09-28 19.23 19.33 19.23 19.33 0.0M
2021-09-24 19.76 19.76 19.76 19.76 0.0M
2021-09-23 19.09 19.81 19.09 19.81 0.0M
2021-09-16 19.33 19.81 19.33 19.81 0.0M
2021-09-15 19.52 19.52 19.14 19.42 0.0M
2021-09-14 19.23 19.33 19.09 19.09 0.0M
2021-09-13 19.14 19.71 19.14 19.71 0.0M
2021-09-08 18.56 18.56 18.56 18.56 0.0M
2021-09-06 18.65 18.65 18.65 18.65 0.0M
2021-09-03 18.61 19.23 18.61 19.23 0.0M
2021-09-02 18.65 18.85 18.65 18.85 0.0M
2021-08-31 18.65 18.65 18.65 18.65 0.0M
2021-08-30 19.23 19.23 19.23 19.23 0.0M
2021-08-25 19.23 19.23 18.46 18.94 0.0M
2021-08-24 19.18 19.22 18.58 19.13 0.0M
2021-08-23 18.90 18.90 18.49 18.49 0.0M
2021-08-20 18.49 18.90 18.44 18.90 0.0M
2021-08-19 19.13 19.13 19.13 19.13 0.0M
2021-08-18 18.90 19.04 18.58 18.85 0.0M
2021-08-17 18.72 18.76 18.02 18.76 0.0M
2021-08-16 19.22 19.36 18.39 18.99 0.0M
2021-08-13 18.53 19.46 18.53 19.22 0.0M
2021-08-12 18.67 19.41 18.67 19.13 0.0M
2021-08-11 18.95 19.41 18.76 19.41 0.0M
2021-08-04 18.58 18.58 18.49 18.49 0.0M
2021-08-03 18.25 18.90 18.16 18.53 0.0M
2021-08-02 18.72 18.72 18.30 18.62 0.0M
2021-07-28 18.76 18.76 18.76 18.76 0.0M
2021-07-27 19.22 19.22 19.22 19.22 0.0M
2021-07-20 19.13 19.55 19.13 19.55 0.0M
2021-07-19 19.27 19.27 19.13 19.13 0.0M
2021-07-16 19.46 19.46 19.46 19.46 0.0M
2021-07-15 19.46 19.46 19.46 19.46 0.0M
2021-07-14 19.78 19.78 18.95 18.95 0.0M
2021-07-13 19.59 19.87 19.32 19.41 0.0M
2021-07-12 20.24 20.24 19.96 19.96 0.0M
2021-07-09 19.87 19.87 19.50 19.50 0.0M
2021-07-08 20.52 20.66 20.15 20.15 0.0M
2021-07-07 19.69 20.52 19.69 20.52 0.0M
2021-07-06 19.13 19.46 18.95 18.95 0.0M
2021-07-05 18.35 18.35 18.35 18.35 0.0M
2021-07-02 18.30 18.76 18.30 18.76 0.0M
2021-07-01 19.13 19.13 18.76 18.76 0.0M
2021-06-30 19.04 19.04 19.04 19.04 0.0M
2021-06-29 18.81 18.85 18.21 18.21 0.0M
2021-06-28 18.16 18.76 18.16 18.76 0.0M
2021-06-25 18.76 18.85 18.49 18.85 0.0M
2021-06-24 18.85 18.85 18.16 18.30 0.0M
2021-06-23 18.99 18.99 18.99 18.99 0.0M
2021-06-22 18.99 18.99 18.35 18.35 0.0M
2021-06-21 18.49 18.95 18.49 18.95 0.0M
2021-06-17 18.53 18.53 18.53 18.53 0.0M
2021-06-16 18.67 18.95 18.58 18.58 0.0M
2021-06-15 18.35 18.67 18.21 18.49 0.0M
2021-06-11 18.49 18.95 18.49 18.95 0.0M
2021-06-10 18.99 19.22 18.53 18.81 0.0M
2021-06-09 18.81 18.81 18.81 18.81 0.0M
2021-06-08 18.95 18.95 18.35 18.35 0.0M
2021-06-07 19.04 19.04 18.95 18.95 0.0M
2021-06-04 18.72 19.09 18.53 18.53 0.0M
2021-06-03 18.72 18.72 18.72 18.72 0.0M
2021-06-02 18.72 18.95 18.72 18.85 0.0M
2021-06-01 18.99 19.36 18.67 19.36 0.0M
2021-05-31 19.59 19.59 19.59 19.59 0.0M
2021-05-28 18.95 19.46 18.95 18.95 0.0M
2021-05-27 18.49 19.13 18.49 18.72 0.0M
2021-05-26 18.49 19.13 18.49 19.13 0.0M
2021-05-25 18.85 19.22 18.76 19.13 0.0M
2021-05-24 19.18 19.69 19.13 19.69 0.0M
2021-05-21 19.96 19.96 19.96 19.96 0.0M
2021-05-20 19.92 19.96 19.27 19.96 0.0M
2021-05-19 19.22 19.46 19.13 19.46 0.0M
2021-05-18 17.56 19.13 17.56 19.13 0.0M
2021-05-17 19.64 19.64 18.30 18.39 0.0M
2021-05-14 20.56 20.56 19.55 19.69 0.0M
2021-05-13 20.10 20.33 19.69 19.92 0.0M
2021-05-12 20.29 20.33 20.06 20.33 0.0M
2021-05-11 21.54 21.54 21.12 21.26 0.0M
2021-05-10 20.47 23.11 20.47 22.37 0.0M
2021-05-07 20.75 20.75 20.75 20.75 0.0M
2021-05-06 20.61 20.80 20.52 20.52 0.0M
2021-05-05 20.24 20.80 20.24 20.38 0.0M
2021-05-04 20.89 20.93 19.27 19.96 0.0M
2021-05-03 21.12 21.12 20.43 20.43 0.0M
2021-04-29 20.70 21.07 20.66 21.07 0.0M
2021-04-28 21.77 21.77 20.52 21.35 0.0M
2021-04-27 21.58 22.04 21.07 21.77 0.0M
2021-04-26 21.90 22.46 21.90 21.90 0.0M
2021-04-23 21.21 22.55 21.03 22.00 0.0M
2021-04-22 23.11 24.49 21.17 22.04 0.0M
2021-04-21 21.07 23.29 20.33 23.11 0.0M
2021-04-20 19.87 21.03 19.69 20.98 0.0M
2021-04-19 20.33 21.40 19.32 20.56 0.0M
2021-04-16 18.76 20.75 18.76 20.33 0.0M
2021-04-15 19.18 19.50 19.04 19.22 0.0M
2021-04-14 18.49 18.76 18.49 18.49 0.0M
2021-04-13 19.59 20.19 18.72 18.72 0.0M
2021-04-12 18.02 19.83 18.02 19.59 0.0M
2021-04-09 17.75 18.39 17.56 18.02 0.0M
2021-04-08 17.56 17.93 17.56 17.75 0.0M
2021-04-07 17.88 17.88 17.51 17.56 0.0M
2021-04-06 18.12 19.41 17.56 17.75 0.0M
2021-04-01 17.88 18.35 17.84 17.84 0.0M
2021-03-31 17.42 17.88 17.38 17.56 0.0M
2021-03-30 17.84 18.12 17.79 18.12 0.0M
2021-03-29 17.93 18.02 17.65 17.84 0.0M
2021-03-26 17.84 17.84 17.79 17.79 0.0M
2021-03-24 18.25 18.25 17.56 17.93 0.0M
2021-03-23 17.84 18.30 17.84 18.25 0.0M
2021-03-22 17.56 18.02 17.47 18.02 0.0M
2021-03-19 17.56 17.56 17.47 17.47 0.0M
2021-03-18 17.65 18.21 17.56 17.56 0.0M
2021-03-17 18.07 18.35 17.65 17.65 0.0M
2021-03-12 18.76 18.81 18.49 18.81 0.0M
2021-03-11 17.98 18.76 17.56 18.76 0.0M
2021-03-10 17.14 17.98 17.14 17.98 0.0M
2021-03-09 18.30 18.30 17.19 17.56 0.0M
2021-03-08 18.21 19.04 18.12 18.21 0.0M
2021-03-02 18.81 19.13 18.81 19.13 0.0M
2021-02-26 18.44 18.67 18.44 18.44 0.0M
2021-02-25 18.90 19.13 18.21 19.13 0.0M
2021-02-24 19.18 19.32 18.76 18.90 0.0M
2021-02-23 20.01 20.15 19.59 19.59 0.0M
2021-02-22 20.29 20.61 19.32 20.01 0.0M
2021-02-19 18.95 20.06 18.95 19.87 0.0M
2021-02-18 16.87 18.53 16.87 18.53 0.0M
2021-02-17 16.64 17.56 16.64 17.56 0.0M
2021-02-02 16.59 16.59 16.59 16.59 0.0M
2021-01-29 15.99 16.59 15.99 16.59 0.0M
2021-01-26 16.41 16.64 16.41 16.64 0.0M
2021-01-21 16.54 17.19 16.54 17.19 0.0M
2021-01-20 17.14 17.38 17.01 17.01 0.0M
2021-01-15 17.84 17.84 17.42 17.42 0.0M
2021-01-14 17.88 17.88 17.84 17.84 0.0M
2021-01-12 17.88 17.88 17.88 17.88 0.0M
2021-01-06 18.62 18.62 18.62 18.62 0.0M
2021-01-05 18.02 18.62 18.02 18.62 0.0M
2021-01-04 17.88 18.67 17.88 18.67 0.0M