Dynacolor

5489
🏛️ taiwan →
41.10
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
2025-09-26 41.00 41.50 40.60 41.10 0.1M
2025-09-25 41.20 41.90 41.05 41.05 0.0M
2025-09-24 41.35 41.80 40.90 41.20 0.1M
2025-09-23 41.00 41.45 40.85 41.00 0.1M
2025-09-22 42.50 42.70 40.90 41.25 0.1M
2025-09-19 40.00 42.70 40.00 41.85 0.3M
2025-09-18 40.15 40.35 39.85 39.90 0.1M
2025-09-17 39.20 39.95 39.20 39.50 0.1M
2025-09-16 39.30 39.55 39.15 39.45 0.0M
2025-09-15 40.45 40.45 39.25 39.30 0.1M
2025-09-12 39.00 39.40 38.75 39.40 0.2M
2025-09-11 39.45 39.70 38.55 39.40 0.2M
2025-09-10 38.90 40.00 38.65 39.40 0.1M
2025-09-09 39.85 39.85 39.00 39.40 0.1M
2025-09-08 39.05 39.90 38.35 39.90 0.3M
2025-09-05 40.55 40.55 39.40 39.85 0.1M
2025-09-04 40.90 40.90 39.80 39.90 0.2M
2025-09-03 39.85 40.85 39.50 40.15 0.1M
2025-09-02 39.85 40.00 38.50 39.50 0.3M
2025-09-01 40.80 40.80 39.85 40.00 0.1M
2025-08-29 41.60 41.80 40.80 40.80 0.1M
2025-08-28 41.90 42.20 41.35 41.40 0.1M
2025-08-27 42.15 42.30 41.45 41.45 0.2M
2025-08-26 42.25 42.45 41.55 41.75 0.2M
2025-08-25 41.90 42.30 41.30 41.80 0.2M
2025-08-22 42.25 42.65 41.40 41.70 0.3M
2025-08-21 44.05 44.30 42.35 42.65 0.6M
2025-08-20 42.45 45.65 41.15 44.00 1.8M
2025-08-19 41.70 43.15 41.50 42.05 0.4M
2025-08-18 41.00 41.60 40.65 41.20 0.2M
2025-08-15 40.70 41.50 40.70 40.80 0.1M
2025-08-14 42.00 42.30 40.70 40.70 0.2M
2025-08-13 43.60 44.10 43.05 43.65 0.3M
2025-08-12 43.20 43.60 42.65 42.90 0.2M
2025-08-11 41.90 42.70 41.60 42.65 0.1M
2025-08-08 41.75 42.15 41.40 41.95 0.2M
2025-08-07 42.95 42.95 41.60 41.75 0.1M
2025-08-06 42.30 42.85 42.10 42.40 0.1M
2025-08-05 41.80 42.80 41.55 42.30 0.1M
2025-08-04 40.60 41.85 40.15 41.55 0.1M
2025-08-01 39.95 41.50 39.75 40.55 0.2M
2025-07-31 40.60 40.60 40.00 40.15 0.1M
2025-07-30 41.35 41.65 40.70 40.75 0.2M
2025-07-29 42.30 42.30 41.15 41.30 0.2M
2025-07-28 42.35 42.75 41.15 42.30 0.2M
2025-07-25 41.90 43.30 41.90 41.95 0.2M
2025-07-24 41.75 42.40 41.75 41.85 0.1M
2025-07-23 42.05 42.65 41.60 42.00 0.2M
2025-07-22 44.60 44.60 39.95 41.80 0.6M
2025-07-21 43.95 43.95 43.35 43.80 0.1M
2025-07-18 44.15 44.55 43.30 43.70 0.2M
2025-07-17 43.25 44.30 43.15 44.05 0.2M
2025-07-16 43.80 45.30 43.40 43.40 0.2M
2025-07-15 44.10 44.10 43.25 43.75 0.1M
2025-07-14 46.20 46.20 43.55 43.55 0.3M
2025-07-11 44.40 46.60 44.40 44.80 0.3M
2025-07-10 46.80 46.80 44.85 44.85 0.4M
2025-07-09 46.60 47.75 46.00 46.05 0.3M
2025-07-08 47.10 47.20 46.50 46.65 0.4M
2025-07-07 48.20 48.60 46.85 47.50 0.7M
2025-07-04 49.45 49.45 47.50 47.55 0.8M
2025-07-03 49.90 53.00 49.15 49.25 1.9M
2025-07-02 50.50 51.40 49.70 49.70 2.0M
2025-07-01 50.20 52.70 48.50 50.70 9.7M
2025-06-30 47.50 49.90 47.50 49.90 3.7M
2025-06-27 42.00 45.40 41.20 45.40 1.2M
2025-06-26 42.30 42.70 41.30 41.30 0.2M
2025-06-25 41.90 42.25 41.25 42.20 0.2M
2025-06-24 41.60 42.60 41.35 41.90 0.3M
2025-06-23 42.50 42.50 41.00 41.00 0.3M
2025-06-20 40.30 43.30 40.30 42.80 1.0M
2025-06-19 42.00 42.00 40.50 40.60 0.3M
2025-06-18 43.00 43.20 42.00 42.10 0.3M
2025-06-17 41.80 43.85 41.80 42.90 0.7M
2025-06-16 41.80 43.00 41.45 41.70 0.4M
2025-06-13 44.10 44.15 41.70 41.75 0.5M
2025-06-12 43.85 45.30 43.55 44.30 0.4M
2025-06-11 43.70 44.30 43.55 43.65 0.3M
2025-06-10 44.35 44.70 43.50 43.65 0.3M
2025-06-09 46.00 46.00 43.90 44.70 0.4M
2025-06-06 46.30 46.65 45.20 45.60 0.3M
2025-06-05 48.05 48.70 46.50 46.65 0.4M
2025-06-04 48.05 49.10 47.75 48.05 0.6M
2025-06-03 46.75 49.45 46.75 47.75 2.0M
2025-06-02 48.35 48.35 46.20 46.70 0.5M
2025-05-29 50.20 50.30 48.70 49.05 0.5M
2025-05-28 52.40 54.80 49.75 49.75 2.8M
2025-05-27 50.40 52.70 50.40 51.60 0.9M
2025-05-26 49.30 50.50 49.20 50.10 0.7M
2025-05-23 51.10 53.00 50.20 50.20 1.5M
2025-05-22 51.50 51.50 50.20 50.80 0.6M
2025-05-21 53.50 55.00 51.90 52.30 3.5M
2025-05-20 51.10 55.00 50.70 53.50 3.9M
2025-05-19 49.45 51.00 48.60 50.10 0.8M
2025-05-16 51.30 51.30 49.10 49.30 0.7M
2025-05-15 51.60 53.30 51.10 51.30 0.7M
2025-05-14 54.00 54.20 51.70 51.70 1.1M
2025-05-13 55.20 58.80 53.30 53.30 2.6M
2025-05-12 53.50 54.90 52.60 54.30 1.0M
2025-05-09 56.70 56.80 53.60 54.00 1.5M
2025-05-08 59.40 60.60 57.30 57.30 2.8M
2025-05-07 58.10 63.80 57.40 58.80 8.7M
2025-05-06 51.40 58.10 51.40 58.10 2.5M
2025-05-05 58.70 58.80 52.90 52.90 1.8M
2025-05-02 62.90 63.60 57.40 58.70 4.9M
2025-04-30 64.80 64.80 58.20 60.50 5.4M
2025-04-29 57.00 60.90 56.60 60.90 2.9M
2025-04-28 58.50 58.60 54.30 55.40 3.6M
2025-04-25 59.20 63.50 57.40 57.80 13.3M
2025-04-24 57.00 61.90 56.60 59.10 10.5M
2025-04-23 56.00 59.20 54.60 56.30 9.7M
2025-04-22 54.20 58.80 50.50 53.90 11.0M
2025-04-21 52.80 54.20 51.40 54.20 4.9M
2025-04-18 45.45 49.30 45.30 49.30 0.7M
2025-04-17 50.50 50.80 44.85 44.85 1.8M
2025-04-16 47.80 50.20 47.80 49.80 2.1M
2025-04-15 44.80 45.65 44.25 45.65 0.6M
2025-04-14 40.65 42.45 40.65 41.50 0.2M
2025-04-11 39.80 40.60 39.50 39.95 0.1M
2025-04-10 41.40 42.80 40.05 40.25 0.2M
2025-04-09 39.80 40.40 38.80 39.65 0.2M
2025-04-08 40.00 40.50 39.65 39.85 0.2M
2025-04-07 39.05 40.70 37.40 40.00 0.2M
2025-04-02 40.55 42.20 40.50 41.50 0.2M
2025-04-01 41.45 41.45 40.00 40.55 0.1M
2025-03-31 38.65 39.20 38.50 39.10 0.0M
2025-03-28 39.20 39.20 38.60 38.70 0.0M
2025-03-27 39.75 39.75 39.15 39.25 0.0M
2025-03-26 39.65 39.65 39.10 39.15 0.0M
2025-03-25 39.75 39.75 39.40 39.50 0.0M
2025-03-24 39.45 39.45 39.15 39.15 0.0M
2025-03-21 39.50 39.55 39.30 39.30 0.0M
2025-03-20 39.90 39.90 39.25 39.30 0.0M
2025-03-19 39.75 39.75 39.50 39.60 0.0M
2025-03-18 39.75 39.75 39.35 39.55 0.0M
2025-03-17 39.85 39.85 39.30 39.75 0.0M
2025-03-14 39.45 39.75 39.45 39.60 0.0M
2025-03-13 39.95 40.00 39.25 39.25 0.0M
2025-03-12 39.30 39.65 39.10 39.55 0.0M
2025-03-11 39.90 39.90 39.00 39.30 0.0M
2025-03-10 38.50 39.10 38.30 39.10 0.0M
2025-03-07 39.20 40.00 39.00 39.10 0.0M
2025-03-06 39.20 39.30 39.20 39.30 0.0M
2025-03-05 39.50 39.50 39.40 39.45 0.0M
2025-03-04 39.10 39.35 39.10 39.10 0.0M
2025-03-03 38.90 39.20 38.85 39.10 0.1M
2025-02-27 39.10 39.20 38.90 39.15 0.0M
2025-02-26 38.85 39.10 38.70 39.10 0.0M
2025-02-24 39.40 39.55 39.40 39.55 0.0M
2025-02-21 39.20 39.20 39.10 39.10 0.0M
2025-02-20 39.10 39.20 39.10 39.20 0.0M
2025-02-19 39.55 39.70 39.40 39.40 0.0M
2025-02-18 39.55 39.55 39.25 39.25 0.0M
2025-02-17 39.05 39.30 39.05 39.30 0.0M
2025-02-14 38.95 39.45 38.95 39.45 0.0M
2025-02-13 39.30 39.80 39.30 39.35 0.0M
2025-02-12 39.00 39.10 38.90 39.10 0.0M
2025-02-11 39.30 39.70 39.10 39.10 0.0M
2025-02-10 39.40 39.40 39.05 39.15 0.0M
2025-02-07 39.45 39.50 39.45 39.45 0.0M
2025-02-06 39.30 39.75 39.30 39.75 0.0M
2025-02-05 39.30 39.35 39.20 39.20 0.0M
2025-02-04 39.15 39.25 38.95 39.25 0.0M
2025-02-03 38.70 39.65 38.05 39.10 0.0M
2025-01-22 39.10 39.20 38.75 39.10 0.0M
2025-01-21 39.15 39.15 39.10 39.10 0.0M
2025-01-20 39.25 39.40 39.10 39.10 0.0M
2025-01-17 39.40 39.40 39.25 39.25 0.0M
2025-01-15 39.25 39.75 39.00 39.75 0.0M
2025-01-14 38.90 38.90 38.90 38.90 0.0M
2025-01-13 39.70 39.70 38.80 39.10 0.0M
2025-01-10 39.20 39.20 38.75 39.10 0.0M
2025-01-09 39.50 39.70 39.10 39.10 0.0M
2025-01-08 39.75 39.85 39.50 39.75 0.0M
2025-01-07 39.70 39.70 39.70 39.70 0.0M
2025-01-06 40.00 40.00 39.35 39.35 0.0M
2025-01-03 39.20 39.90 39.00 39.90 0.0M
2025-01-02 39.15 39.25 38.90 39.10 0.0M