Honey Hope Honesty

8043
🏛️ taiwan →
38.90
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 35.10 38.90 35.05 38.90 7.6M
2025-09-25 34.95 38.05 34.95 35.40 27.8M
2025-09-24 31.45 34.75 31.35 34.75 7.8M
2025-09-23 36.85 36.90 31.60 31.60 10.2M
2025-09-22 33.95 35.10 33.70 35.10 2.6M
2025-09-19 30.40 31.95 29.75 31.95 3.4M
2025-09-18 29.00 29.45 27.75 29.05 2.0M
2025-09-17 28.90 29.75 28.05 28.55 5.3M
2025-09-16 26.60 28.80 26.50 28.80 3.5M
2025-09-15 26.60 27.45 26.20 26.20 0.4M
2025-09-12 26.25 27.70 26.20 26.90 0.6M
2025-09-11 27.30 27.30 25.75 25.90 0.4M
2025-09-10 26.45 27.20 26.05 27.15 0.4M
2025-09-09 26.80 26.80 25.90 26.30 0.3M
2025-09-08 26.40 27.00 26.10 26.80 0.4M
2025-09-05 26.30 26.35 25.90 26.00 0.1M
2025-09-04 26.30 26.40 25.85 26.00 0.1M
2025-09-03 26.20 26.30 25.90 26.05 0.1M
2025-09-02 26.80 27.20 25.65 26.00 0.3M
2025-09-01 27.35 27.40 26.05 26.20 0.5M
2025-08-29 26.95 28.50 26.50 27.45 1.5M
2025-08-28 26.70 27.40 26.50 26.60 0.5M
2025-08-27 26.20 27.00 26.15 26.70 0.4M
2025-08-26 25.80 25.95 25.70 25.80 0.1M
2025-08-25 25.30 26.40 25.30 25.80 0.3M
2025-08-22 25.10 25.60 25.00 25.00 0.2M
2025-08-21 25.00 25.45 25.00 25.20 0.2M
2025-08-20 25.80 25.80 24.60 24.65 0.4M
2025-08-19 26.70 26.70 25.30 25.80 0.4M
2025-08-18 26.20 26.95 25.95 26.45 0.4M
2025-08-15 26.80 26.80 26.10 26.10 0.5M
2025-08-14 27.95 27.95 27.10 27.60 0.6M
2025-08-13 26.25 28.00 26.25 27.40 1.2M
2025-08-12 25.85 26.40 25.85 26.00 0.2M
2025-08-11 26.00 26.00 25.55 25.85 0.2M
2025-08-08 25.80 26.40 25.80 26.05 0.2M
2025-08-07 26.30 26.60 25.85 26.05 0.3M
2025-08-06 26.50 26.70 26.25 26.50 0.1M
2025-08-05 26.30 27.05 26.30 26.50 0.3M
2025-08-04 26.00 26.50 25.60 26.30 0.1M
2025-08-01 25.65 26.45 24.80 26.10 0.5M
2025-07-31 26.00 26.15 25.20 25.50 0.4M
2025-07-30 26.25 26.25 25.75 25.90 0.3M
2025-07-29 26.70 27.05 26.05 26.15 0.3M
2025-07-28 26.70 26.85 26.05 26.55 0.3M
2025-07-25 26.85 27.30 26.70 26.70 0.3M
2025-07-24 27.55 27.55 26.70 26.85 0.3M
2025-07-23 26.60 27.45 26.60 27.25 0.4M
2025-07-22 27.95 28.20 26.30 26.50 0.9M
2025-07-21 28.25 29.00 27.75 27.95 1.2M
2025-07-18 27.90 28.35 27.10 28.15 1.1M
2025-07-17 26.90 28.90 26.90 27.75 3.2M
2025-07-16 26.20 27.20 26.00 26.85 0.7M
2025-07-15 27.00 27.00 26.20 26.35 0.8M
2025-07-14 27.20 27.20 25.85 26.20 1.1M
2025-07-11 26.80 28.30 26.70 27.30 1.5M
2025-07-10 28.45 28.55 27.10 27.10 1.8M
2025-07-09 27.80 30.00 27.60 28.45 4.3M
2025-07-08 27.60 29.90 27.60 28.10 10.3M
2025-07-07 25.75 28.25 25.70 28.25 2.4M
2025-07-04 27.20 27.75 25.30 25.70 4.9M
2025-07-03 25.00 26.60 25.00 26.60 3.1M
2025-07-02 22.30 24.20 22.30 24.20 1.1M
2025-07-01 22.85 23.00 22.00 22.00 0.2M
2025-06-30 23.15 23.15 22.70 22.80 0.1M
2025-06-27 23.60 23.85 23.10 23.15 0.1M
2025-06-26 23.35 23.70 23.20 23.25 0.1M
2025-06-25 22.65 23.95 22.55 23.25 0.2M
2025-06-24 22.30 22.95 22.30 22.50 0.1M
2025-06-23 22.50 22.50 21.85 22.15 0.2M
2025-06-20 22.65 22.90 22.55 22.80 0.1M
2025-06-19 23.15 23.20 22.65 22.65 0.1M
2025-06-18 23.35 23.75 23.25 23.30 0.1M
2025-06-17 23.00 23.70 22.95 23.20 0.1M
2025-06-16 22.75 23.00 22.55 22.80 0.1M
2025-06-13 23.05 23.05 22.65 22.70 0.1M
2025-06-12 23.25 23.40 23.00 23.20 0.2M
2025-06-11 23.20 23.40 23.05 23.25 0.1M
2025-06-10 23.20 23.45 22.90 23.35 0.1M
2025-06-09 23.95 23.95 23.00 23.15 0.1M
2025-06-06 23.65 23.75 23.05 23.50 0.2M
2025-06-05 23.30 24.45 23.10 23.90 0.2M
2025-06-04 23.00 23.50 22.35 23.30 0.4M
2025-06-03 23.00 23.20 22.80 22.95 0.1M
2025-06-02 24.35 24.35 22.85 22.90 0.3M
2025-05-29 23.00 24.55 23.00 24.10 0.4M
2025-05-28 23.10 23.45 22.85 22.85 0.4M
2025-05-27 24.35 24.80 22.65 22.65 0.4M
2025-05-26 25.00 25.00 24.40 24.45 0.1M
2025-05-23 25.35 25.35 24.80 24.80 0.1M
2025-05-22 25.25 25.25 24.80 24.95 0.1M
2025-05-21 25.10 25.45 25.10 25.30 0.0M
2025-05-20 25.35 25.55 25.00 25.00 0.1M
2025-05-19 26.00 26.00 25.30 25.30 0.1M
2025-05-16 26.55 26.55 26.10 26.20 0.1M
2025-05-15 26.20 26.60 26.10 26.60 0.1M
2025-05-14 26.15 26.40 25.50 26.25 0.2M
2025-05-13 26.90 26.90 26.00 26.00 0.2M
2025-05-12 25.50 26.20 25.50 25.85 0.1M
2025-05-09 25.80 26.35 25.15 25.50 0.1M
2025-05-08 25.25 25.80 25.25 25.50 0.1M
2025-05-07 24.85 25.25 24.60 24.95 0.1M
2025-05-06 24.80 25.35 24.80 25.20 0.1M
2025-05-05 26.15 26.15 24.40 25.15 0.2M
2025-05-02 26.10 26.45 25.95 26.10 0.1M
2025-04-30 26.75 26.90 25.80 25.80 0.2M
2025-04-29 25.40 26.75 25.40 26.35 0.2M
2025-04-28 25.55 25.65 25.35 25.55 0.1M
2025-04-25 24.60 25.85 24.60 25.20 0.3M
2025-04-24 24.00 24.40 24.00 24.30 0.1M
2025-04-23 23.80 24.20 23.70 24.15 0.2M
2025-04-22 23.00 23.55 22.90 23.30 0.1M
2025-04-21 24.50 24.50 23.50 23.50 0.1M
2025-04-18 24.40 24.70 24.10 24.70 0.2M
2025-04-17 23.90 24.20 23.50 23.90 0.2M
2025-04-16 24.50 24.65 23.90 24.05 0.1M
2025-04-15 23.55 24.65 23.55 24.60 0.2M
2025-04-14 23.95 24.65 23.35 23.55 0.4M
2025-04-11 21.90 23.30 20.70 23.00 0.4M
2025-04-10 22.10 22.45 21.95 22.45 0.3M
2025-04-09 22.10 23.00 20.45 20.45 0.6M
2025-04-08 22.70 22.85 22.70 22.70 1.1M
2025-04-07 25.20 25.20 25.20 25.20 0.0M
2025-04-02 27.20 28.30 27.20 28.00 0.1M
2025-04-01 26.20 27.65 26.20 27.50 0.2M
2025-03-31 26.50 27.40 25.65 26.10 0.5M
2025-03-28 29.40 29.65 28.50 28.50 0.3M
2025-03-27 30.10 30.20 29.65 29.70 0.1M
2025-03-26 30.80 30.80 30.05 30.15 0.2M
2025-03-25 31.10 31.10 30.30 30.30 0.1M
2025-03-24 31.65 31.65 30.90 30.90 0.1M
2025-03-21 31.70 31.80 31.50 31.50 0.1M
2025-03-20 32.05 32.30 31.70 31.80 0.3M
2025-03-19 32.20 33.00 31.50 31.70 0.9M
2025-03-18 30.40 33.20 30.40 32.20 1.4M
2025-03-17 30.20 30.45 30.15 30.30 0.1M
2025-03-14 29.75 30.00 29.40 30.00 0.1M
2025-03-13 30.85 30.95 29.70 29.75 0.1M
2025-03-12 29.75 30.55 29.75 30.35 0.1M
2025-03-11 29.40 30.10 28.80 30.00 0.3M
2025-03-10 29.95 30.40 29.55 30.10 0.2M
2025-03-07 30.55 30.60 29.90 29.90 0.2M
2025-03-06 31.45 31.60 30.60 30.60 0.2M
2025-03-05 31.00 31.10 30.75 30.90 0.1M
2025-03-04 30.35 31.05 29.90 30.85 0.3M
2025-03-03 31.10 31.40 30.50 30.70 0.4M
2025-02-27 32.30 32.60 31.60 31.75 0.0M
2025-02-26 32.15 32.75 31.95 32.15 0.0M
2025-02-25 32.80 32.80 32.05 32.05 0.0M
2025-02-24 32.00 32.80 31.90 32.80 0.0M
2025-02-21 32.70 32.70 32.10 32.10 0.0M
2025-02-20 32.00 33.15 32.00 32.50 0.0M
2025-02-19 31.80 32.60 31.80 31.95 0.0M
2025-02-18 32.00 32.35 31.60 31.70 0.0M
2025-02-17 32.05 32.20 31.70 31.95 0.0M
2025-02-14 33.00 33.00 32.00 32.00 0.0M
2025-02-13 32.45 33.40 32.45 32.60 0.0M
2025-02-12 32.45 33.00 31.80 31.95 0.0M
2025-02-11 33.55 33.55 32.40 32.40 0.0M
2025-02-10 32.40 33.00 32.00 32.15 0.0M
2025-02-07 32.40 33.50 32.25 33.30 0.0M
2025-02-06 33.65 35.00 32.40 32.40 0.0M
2025-02-05 30.10 32.10 29.90 32.10 0.0M
2025-02-04 29.35 29.75 28.95 29.20 0.0M
2025-02-03 30.20 30.20 29.10 29.30 0.0M
2025-01-22 30.50 32.30 30.30 30.90 0.0M
2025-01-21 29.90 30.80 29.90 30.20 0.0M
2025-01-20 29.60 30.15 28.20 29.90 0.0M
2025-01-17 30.05 30.50 29.55 29.55 0.0M
2025-01-16 30.40 30.80 30.00 30.00 0.0M
2025-01-15 30.40 30.50 29.55 29.65 0.0M
2025-01-14 29.45 30.15 29.25 30.10 0.0M
2025-01-13 30.00 30.00 28.55 29.45 0.0M
2025-01-10 30.20 31.00 30.15 30.70 0.3M
2025-01-09 31.30 31.75 30.20 30.20 0.0M
2025-01-08 31.55 31.55 31.10 31.30 0.0M
2025-01-07 31.95 32.30 31.55 31.55 0.0M
2025-01-06 31.45 32.00 31.20 31.95 0.0M
2025-01-03 32.20 33.30 31.20 31.45 0.6M
2025-01-02 32.50 32.85 32.15 32.20 0.0M