Elitegroup

2331
🏛️ taiwan →
21.30
Last Update: 2025-10-01
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 31.60 32.15 31.25 31.50 18.7M
2023-12-28 31.10 31.50 30.75 31.25 7.8M
2023-12-27 31.30 31.65 30.80 30.80 13.1M
2023-12-26 30.80 31.60 30.55 31.25 15.9M
2023-12-25 31.00 31.85 30.60 30.60 21.0M
2023-12-22 30.85 31.30 30.10 30.80 15.5M
2023-12-21 31.80 32.40 30.60 30.70 47.7M
2023-12-20 28.95 31.45 28.70 31.45 23.8M
2023-12-19 28.50 29.30 28.15 28.60 5.6M
2023-12-18 29.20 29.20 28.35 28.35 5.6M
2023-12-15 30.10 30.65 29.25 29.30 11.0M
2023-12-14 29.45 30.05 29.35 29.55 5.3M
2023-12-13 29.35 29.75 29.00 29.10 5.8M
2023-12-12 30.30 30.45 29.30 29.35 6.5M
2023-12-11 29.80 30.15 29.20 30.10 6.6M
2023-12-08 29.50 30.65 28.90 29.75 10.5M
2023-12-07 28.65 29.50 28.50 28.95 6.0M
2023-12-06 28.75 29.00 28.45 28.50 2.8M
2023-12-05 28.90 28.90 28.35 28.55 1.8M
2023-12-04 28.90 29.25 28.75 28.75 2.7M
2023-12-01 29.10 29.15 28.75 28.80 2.1M
2023-11-30 29.05 29.30 29.00 29.00 2.0M
2023-11-29 28.70 29.30 28.70 28.95 3.3M
2023-11-28 29.05 29.05 28.55 28.60 3.5M
2023-11-27 29.50 29.55 28.75 28.80 3.3M
2023-11-24 29.45 29.80 29.20 29.45 3.6M
2023-11-23 29.25 29.40 28.95 29.30 2.7M
2023-11-22 29.10 29.25 28.80 29.20 2.0M
2023-11-21 29.00 29.30 28.85 29.15 3.9M
2023-11-20 28.40 29.10 28.40 29.00 4.7M
2023-11-17 28.70 29.05 28.35 28.40 5.3M
2023-11-16 28.10 28.65 27.80 28.55 7.9M
2023-11-15 28.55 28.75 27.75 28.00 9.5M
2023-11-14 27.50 28.65 27.35 28.10 81.8M
2023-11-13 26.75 27.50 26.30 27.50 11.0M
2023-11-10 26.60 27.35 26.15 27.15 5.9M
2023-11-09 26.95 28.20 26.60 26.80 24.0M
2023-11-08 26.50 27.00 26.45 26.60 1.6M
2023-11-07 26.60 26.65 26.25 26.40 1.3M
2023-11-06 26.50 27.15 26.45 26.60 2.8M
2023-11-03 26.60 26.70 26.15 26.20 1.8M
2023-11-02 25.90 26.40 25.90 26.25 1.8M
2023-11-01 25.70 25.95 25.50 25.70 1.6M
2023-10-31 26.50 26.50 25.50 25.60 3.3M
2023-10-30 26.50 26.70 26.15 26.25 1.4M
2023-10-27 26.35 27.05 26.35 26.50 2.1M
2023-10-26 26.70 26.75 26.25 26.40 2.0M
2023-10-25 26.95 27.20 26.65 26.90 2.0M
2023-10-24 26.55 26.95 26.15 26.80 1.9M
2023-10-23 26.25 26.95 26.20 26.40 1.9M
2023-10-20 26.60 26.65 26.00 26.40 1.9M
2023-10-19 26.75 26.95 26.40 26.65 2.2M
2023-10-18 27.15 27.40 26.55 26.90 4.3M
2023-10-17 28.10 28.10 27.10 27.15 4.9M
2023-10-16 28.05 28.05 27.65 27.90 2.1M
2023-10-13 28.50 28.85 28.00 28.05 4.1M
2023-10-12 28.15 28.50 28.15 28.35 1.7M
2023-10-11 28.90 29.10 28.10 28.10 3.6M
2023-10-06 28.80 28.95 28.55 28.75 2.4M
2023-10-05 28.95 29.20 28.60 28.60 3.0M
2023-10-04 29.10 29.10 28.60 28.70 2.9M
2023-10-03 29.30 29.35 28.90 29.05 3.5M
2023-10-02 29.55 29.75 29.15 29.25 4.7M
2023-09-28 29.15 29.75 29.15 29.65 3.5M
2023-09-27 29.05 29.35 28.75 29.05 3.4M
2023-09-26 29.55 29.95 29.15 29.20 4.5M
2023-09-25 29.50 29.95 29.25 29.40 4.4M
2023-09-22 28.45 29.45 28.45 29.35 6.0M
2023-09-21 29.20 29.35 28.45 28.80 6.0M
2023-09-20 29.70 30.15 29.15 29.20 6.2M
2023-09-19 30.50 30.80 29.70 29.75 9.4M
2023-09-18 30.05 30.80 30.05 30.30 4.9M
2023-09-15 31.40 31.45 30.55 30.55 7.6M
2023-09-14 31.75 31.90 30.80 31.20 12.1M
2023-09-13 31.80 32.60 31.35 31.55 9.5M
2023-09-12 32.65 32.80 31.90 31.90 8.2M
2023-09-11 33.40 33.60 32.05 32.15 16.3M
2023-09-08 35.00 35.30 34.55 34.65 6.2M
2023-09-07 35.05 35.40 34.50 34.80 8.0M
2023-09-06 35.50 35.75 34.90 35.00 14.8M
2023-09-05 35.00 35.50 33.70 35.15 32.7M
2023-09-04 40.10 40.10 36.25 36.25 23.8M
2023-09-01 39.80 41.40 39.05 40.25 52.4M
2023-08-31 39.50 39.80 38.25 39.40 30.6M
2023-08-30 40.50 40.65 38.30 39.40 46.7M
2023-08-29 39.80 40.55 39.00 40.10 57.8M
2023-08-28 41.45 41.45 38.75 39.45 76.5M
2023-08-25 35.30 38.70 33.95 38.70 78.4M
2023-08-24 32.20 35.20 31.90 35.20 52.2M
2023-08-23 31.30 32.05 31.25 32.00 13.2M
2023-08-22 31.00 31.25 30.70 31.20 7.6M
2023-08-21 29.75 31.20 29.75 30.80 10.2M
2023-08-18 29.50 30.20 29.20 29.60 4.9M
2023-08-17 28.50 29.50 28.30 29.45 3.3M
2023-08-16 28.15 28.85 28.15 28.75 2.0M
2023-08-15 28.05 28.80 28.00 28.70 3.2M
2023-08-14 27.45 28.10 27.10 27.80 3.4M
2023-08-11 28.40 28.60 27.40 27.65 4.2M
2023-08-10 29.00 30.30 27.80 27.90 11.4M
2023-08-09 28.70 28.95 28.45 28.45 1.7M
2023-08-08 29.20 29.40 28.60 28.90 1.9M
2023-08-07 29.15 29.25 28.70 29.05 1.8M
2023-08-04 28.35 29.00 27.95 28.95 3.5M
2023-08-02 28.90 29.15 28.00 28.15 5.1M
2023-08-01 29.60 29.85 29.00 29.00 4.2M
2023-07-31 30.30 30.60 29.50 29.60 4.7M
2023-07-28 30.65 30.70 29.80 30.05 5.1M
2023-07-27 30.70 30.95 30.40 30.65 4.7M
2023-07-26 30.80 30.80 30.20 30.25 3.9M
2023-07-25 30.15 31.25 30.10 30.35 7.4M
2023-07-24 30.25 30.70 29.55 30.00 5.8M
2023-07-21 29.60 30.30 29.60 29.90 3.6M
2023-07-20 29.20 30.35 29.20 30.15 6.7M
2023-07-19 30.20 30.25 29.00 29.10 6.4M
2023-07-18 29.30 30.55 29.30 29.95 13.0M
2023-07-17 30.10 30.20 27.80 29.15 22.5M
2023-07-14 31.25 31.30 30.35 30.85 8.8M
2023-07-13 30.65 32.45 30.60 31.25 19.3M
2023-07-12 30.60 30.85 30.35 30.35 4.2M
2023-07-11 31.05 31.55 30.20 30.50 8.0M
2023-07-10 31.30 31.50 30.80 31.00 3.6M
2023-07-07 31.50 31.55 30.70 31.05 5.3M
2023-07-06 31.50 32.10 31.15 31.55 6.4M
2023-07-05 32.40 32.70 31.25 31.40 10.4M
2023-07-04 33.10 33.45 31.25 32.35 19.1M
2023-07-03 32.75 34.45 32.50 33.45 24.4M
2023-06-30 32.00 32.05 31.30 31.70 9.9M
2023-06-29 31.10 31.90 30.90 31.60 15.5M
2023-06-28 30.45 31.30 30.45 30.90 13.0M
2023-06-27 30.75 31.10 29.80 30.20 9.6M
2023-06-26 30.35 31.05 30.35 30.85 9.3M
2023-06-21 30.10 31.20 29.95 30.70 17.6M
2023-06-20 29.75 30.45 29.40 29.85 15.4M
2023-06-19 29.75 29.75 29.15 29.30 5.3M
2023-06-16 30.80 30.85 29.50 29.75 13.8M
2023-06-15 29.50 31.20 29.00 30.70 21.1M
2023-06-14 29.70 29.80 29.25 29.25 5.0M
2023-06-13 30.20 30.25 29.55 29.65 6.9M
2023-06-12 30.50 30.50 29.80 30.10 8.4M
2023-06-09 29.65 30.30 29.60 29.80 7.0M
2023-06-08 30.00 30.15 29.25 29.40 7.4M
2023-06-07 30.50 30.60 29.80 29.80 7.6M
2023-06-06 30.55 30.55 29.60 30.10 14.0M
2023-06-05 31.40 31.50 30.50 30.50 20.7M
2023-06-02 30.00 32.10 29.95 31.15 37.4M
2023-06-01 29.20 30.50 29.00 29.80 33.4M
2023-05-31 28.60 29.30 28.60 28.90 17.5M
2023-05-30 28.95 29.30 28.05 28.30 22.5M
2023-05-29 28.25 29.00 28.25 28.70 13.4M
2023-05-26 28.60 29.35 27.70 28.25 24.3M
2023-05-25 27.45 28.65 27.30 28.30 20.5M
2023-05-24 26.75 27.55 26.50 27.30 7.6M
2023-05-23 27.10 27.10 26.30 26.75 8.2M
2023-05-22 25.50 27.40 25.50 27.10 14.2M
2023-05-19 26.30 26.60 25.20 25.25 6.6M
2023-05-18 25.75 26.35 25.65 26.15 7.4M
2023-05-17 25.25 25.75 25.20 25.65 4.2M
2023-05-16 25.85 25.90 25.20 25.40 5.8M
2023-05-15 25.25 26.25 25.10 25.90 15.6M
2023-05-12 24.30 25.85 24.30 25.60 10.7M
2023-05-11 24.80 25.00 24.25 24.25 2.8M
2023-05-10 25.55 25.55 24.50 24.75 5.6M
2023-05-09 25.45 25.75 25.10 25.60 4.7M
2023-05-08 26.15 26.30 25.35 25.55 7.7M
2023-05-05 26.40 26.75 25.65 25.95 7.7M
2023-05-04 25.85 26.65 25.70 26.25 8.5M
2023-05-03 25.60 26.10 25.50 25.90 8.9M
2023-05-02 24.65 25.95 24.60 25.55 12.2M
2023-04-28 24.25 25.15 23.90 24.80 10.0M
2023-04-27 24.00 24.15 23.70 24.05 3.4M
2023-04-26 23.50 24.20 23.45 24.00 3.9M
2023-04-25 23.60 24.05 23.45 23.55 4.9M
2023-04-24 23.40 23.70 23.20 23.60 2.5M
2023-04-21 23.50 23.80 22.80 23.20 3.3M
2023-04-20 23.80 23.80 23.20 23.55 4.4M
2023-04-19 23.90 24.55 23.80 23.80 9.9M
2023-04-18 23.65 24.15 23.35 23.75 6.5M
2023-04-17 23.60 23.75 23.40 23.55 3.2M
2023-04-14 23.15 24.10 23.10 23.75 11.5M
2023-04-13 23.40 23.55 23.00 23.00 4.7M
2023-04-12 23.25 23.70 23.25 23.40 4.5M
2023-04-11 22.30 23.70 22.30 23.20 10.7M
2023-04-10 22.10 22.50 22.00 22.30 2.4M
2023-04-07 22.35 22.50 22.05 22.10 2.1M
2023-04-06 22.75 22.75 22.25 22.35 2.7M
2023-03-31 23.10 23.20 22.70 22.75 3.0M
2023-03-30 22.85 23.60 22.60 22.95 10.2M
2023-03-29 23.85 24.20 23.30 23.30 7.3M
2023-03-28 23.55 24.30 23.15 24.25 11.5M
2023-03-27 23.35 23.50 23.20 23.35 2.0M
2023-03-24 23.45 23.60 23.20 23.25 2.3M
2023-03-23 23.25 23.35 23.15 23.20 1.4M
2023-03-22 23.45 23.50 23.15 23.20 2.0M
2023-03-21 23.20 23.65 23.15 23.30 3.5M
2023-03-20 23.10 23.60 22.90 23.15 3.7M
2023-03-17 22.90 23.25 22.70 23.05 2.2M
2023-03-16 22.70 23.05 22.60 22.75 2.5M
2023-03-15 23.05 23.40 22.50 22.90 4.2M
2023-03-14 23.00 23.95 22.75 22.85 7.2M
2023-03-13 23.60 23.60 22.90 23.05 7.1M
2023-03-10 22.40 24.40 22.20 23.95 14.7M
2023-03-09 23.40 23.40 22.20 22.20 4.8M
2023-03-08 21.75 22.80 21.75 22.70 4.4M
2023-03-07 21.80 21.95 21.75 21.85 1.0M
2023-03-06 21.60 21.85 21.55 21.80 1.3M
2023-03-03 21.55 21.65 21.45 21.45 0.8M
2023-03-02 21.45 21.55 21.35 21.45 0.4M
2023-03-01 21.65 21.65 21.40 21.40 0.6M
2023-02-24 21.95 21.95 21.50 21.55 1.2M
2023-02-23 21.70 21.80 21.60 21.60 1.1M
2023-02-22 21.60 21.90 21.45 21.50 1.0M
2023-02-21 21.60 21.95 21.50 21.75 1.3M
2023-02-20 21.30 21.75 21.20 21.60 1.5M
2023-02-17 21.40 21.40 21.15 21.20 0.8M
2023-02-16 21.55 21.70 21.35 21.35 0.7M
2023-02-15 21.25 21.60 21.15 21.40 0.9M
2023-02-14 21.20 21.40 21.10 21.20 1.0M
2023-02-13 21.20 21.25 21.00 21.15 0.4M
2023-02-10 21.40 21.50 21.15 21.15 0.8M
2023-02-09 21.50 21.70 21.45 21.50 0.4M
2023-02-08 21.80 21.90 21.50 21.50 0.8M
2023-02-07 21.80 21.90 21.70 21.80 0.6M
2023-02-06 21.75 21.85 21.60 21.70 1.0M
2023-02-03 21.85 21.85 21.50 21.65 1.1M
2023-02-02 21.65 21.90 21.60 21.85 1.3M
2023-02-01 21.65 21.80 21.45 21.55 0.9M
2023-01-31 21.15 21.60 21.15 21.55 1.3M
2023-01-30 20.70 21.30 20.70 21.20 1.6M
2023-01-17 20.40 20.55 20.35 20.50 0.5M
2023-01-16 20.55 20.65 20.40 20.40 0.7M
2023-01-13 20.90 21.10 20.55 20.55 0.6M
2023-01-12 21.10 21.15 20.80 20.80 0.4M
2023-01-11 21.25 21.30 21.10 21.10 0.6M
2023-01-10 21.20 21.25 20.95 21.15 1.0M
2023-01-09 20.90 21.20 20.90 21.15 0.9M
2023-01-06 20.80 21.00 20.80 20.85 0.3M
2023-01-05 21.15 21.20 20.80 20.80 0.6M
2023-01-04 21.20 21.30 20.85 20.95 1.1M
2023-01-03 20.50 21.40 20.50 21.25 2.3M