Huikwang

6508
🏛️ taiwan →
24.80
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
2022-12-30 36.05 36.10 35.80 36.00 0.0M
2022-12-29 36.10 36.10 35.60 35.80 0.0M
2022-12-28 36.75 36.75 36.00 36.00 0.0M
2022-12-27 36.50 37.00 36.35 36.75 0.0M
2022-12-26 36.20 36.80 36.20 36.50 0.0M
2022-12-23 36.20 36.30 35.80 36.10 0.0M
2022-12-22 36.00 36.35 35.95 36.20 0.0M
2022-12-21 35.75 35.95 35.60 35.80 0.0M
2022-12-20 36.35 36.60 35.55 35.55 0.0M
2022-12-19 36.70 36.80 36.25 36.30 0.0M
2022-12-16 37.15 37.15 36.70 36.70 0.0M
2022-12-15 37.20 37.45 37.15 37.20 0.0M
2022-12-14 37.20 37.35 37.05 37.15 0.0M
2022-12-13 37.35 37.50 37.00 37.15 0.0M
2022-12-12 37.20 37.20 36.80 37.10 0.0M
2022-12-09 38.15 38.15 37.30 37.50 0.0M
2022-12-08 37.35 38.30 37.25 37.90 0.0M
2022-12-07 38.20 38.55 37.55 37.70 0.0M
2022-12-06 39.65 39.65 38.00 38.20 0.0M
2022-12-05 39.20 39.85 38.90 39.30 0.0M
2022-12-02 38.70 39.35 38.70 39.00 0.0M
2022-12-01 38.80 39.40 38.55 38.65 0.0M
2022-11-30 37.25 39.60 37.25 38.20 0.0M
2022-11-29 37.15 37.35 37.10 37.25 0.0M
2022-11-28 36.95 37.15 36.55 37.15 0.0M
2022-11-25 37.00 37.35 36.90 36.95 0.0M
2022-11-24 37.10 37.15 36.65 36.80 0.0M
2022-11-23 36.50 37.05 36.35 36.85 0.0M
2022-11-22 36.65 36.65 36.30 36.35 0.0M
2022-11-21 36.70 36.85 36.30 36.60 0.0M
2022-11-18 37.05 37.15 36.60 36.70 0.0M
2022-11-17 36.75 37.80 36.75 37.00 0.0M
2022-11-16 37.20 37.20 36.50 36.60 0.0M
2022-11-15 37.35 37.55 36.60 36.95 0.0M
2022-11-14 36.30 37.50 36.30 37.20 0.0M
2022-11-11 37.10 37.15 36.25 36.30 0.0M
2022-11-10 36.50 36.80 36.20 36.35 0.0M
2022-11-09 36.60 36.90 36.30 36.50 0.0M
2022-11-08 36.15 36.65 35.90 35.90 0.0M
2022-11-07 37.05 37.05 35.50 36.05 0.0M
2022-11-04 37.40 37.80 37.15 37.50 0.0M
2022-11-03 36.65 37.30 36.50 37.15 0.0M
2022-11-02 37.00 37.35 36.90 37.15 0.0M
2022-11-01 36.55 37.35 36.55 36.95 0.0M
2022-10-31 36.30 36.45 35.80 36.20 0.0M
2022-10-28 36.35 37.25 35.50 35.55 0.0M
2022-10-27 35.70 36.45 35.55 36.35 0.0M
2022-10-26 36.10 36.10 35.15 35.55 0.0M
2022-10-25 36.50 36.50 35.50 35.50 0.0M
2022-10-24 36.50 36.80 36.05 36.15 0.0M
2022-10-21 35.65 36.90 35.10 35.60 0.0M
2022-10-20 36.90 38.65 35.30 35.35 0.0M
2022-10-19 36.15 36.75 36.05 36.55 0.0M
2022-10-18 36.30 36.95 35.80 36.00 0.0M
2022-10-17 35.20 36.30 34.50 36.10 0.0M
2022-10-14 35.80 36.30 35.65 36.10 0.0M
2022-10-13 36.75 36.95 34.90 35.15 0.0M
2022-10-12 38.15 38.45 36.60 36.75 0.0M
2022-10-11 41.10 41.30 40.00 40.60 0.0M
2022-10-07 41.65 42.30 41.30 42.00 0.0M
2022-10-06 41.90 41.90 41.00 41.60 0.0M
2022-10-05 41.65 42.20 41.30 41.60 0.0M
2022-10-04 41.25 41.35 40.40 41.30 0.0M
2022-10-03 39.15 40.20 39.15 40.05 0.0M
2022-09-30 38.05 39.90 37.40 39.85 0.0M
2022-09-29 39.05 39.80 38.80 39.10 0.0M
2022-09-28 41.75 41.85 38.00 38.00 0.0M
2022-09-27 42.15 42.80 40.95 41.60 0.0M
2022-09-26 47.85 47.85 44.90 45.40 0.0M
2022-09-23 47.50 48.30 46.90 47.00 0.0M
2022-09-22 47.20 47.80 46.80 47.50 0.0M
2022-09-21 47.90 48.35 46.90 47.10 0.0M
2022-09-20 48.50 48.50 47.80 47.90 0.0M
2022-09-19 49.50 49.65 47.10 48.40 0.0M
2022-09-16 49.30 50.40 49.25 49.50 0.0M
2022-09-15 48.90 50.80 48.90 49.60 0.0M
2022-09-14 47.60 48.30 46.30 48.30 0.0M
2022-09-13 49.80 49.85 48.30 48.40 0.0M
2022-09-12 48.70 49.20 48.00 48.80 0.0M
2022-09-08 48.00 48.35 47.30 48.30 0.0M
2022-09-07 47.65 48.95 47.20 47.80 0.0M
2022-09-06 48.95 49.75 46.50 46.70 0.0M
2022-09-05 49.75 50.00 48.20 48.45 0.0M
2022-09-02 50.70 51.40 50.20 50.40 0.0M
2022-09-01 53.00 55.40 51.10 51.20 0.0M
2022-08-31 51.00 51.70 50.80 50.90 0.0M
2022-08-30 49.60 52.20 49.60 51.80 0.0M
2022-08-29 50.00 51.00 49.20 49.60 0.0M
2022-08-26 50.40 51.90 50.30 50.50 0.0M
2022-08-25 51.00 52.10 50.30 50.70 0.0M
2022-08-24 53.00 53.50 49.60 50.00 0.0M
2022-08-23 47.50 51.50 46.60 51.50 0.0M
2022-08-22 45.50 47.30 45.45 46.90 0.0M
2022-08-19 46.05 46.95 45.70 46.00 0.0M
2022-08-18 45.55 46.15 45.05 46.05 0.0M
2022-08-17 46.60 47.50 45.55 45.55 0.0M
2022-08-16 45.90 46.20 45.15 45.80 0.0M
2022-08-15 45.10 46.25 44.60 45.80 0.0M
2022-08-12 45.40 47.30 45.10 45.35 0.0M
2022-08-11 44.20 45.15 44.20 44.85 0.0M
2022-08-10 44.50 46.05 44.05 44.20 0.0M
2022-08-09 42.90 43.55 42.75 43.30 0.0M
2022-08-08 41.70 42.85 41.45 42.80 0.0M
2022-08-05 41.00 42.40 41.00 42.25 0.0M
2022-08-04 41.20 41.60 40.15 40.95 0.0M
2022-08-03 41.85 42.00 40.65 41.10 0.0M
2022-08-02 43.00 43.00 41.45 41.85 0.0M
2022-08-01 44.20 44.20 43.20 43.25 0.0M
2022-07-29 42.70 43.65 42.30 43.35 0.0M
2022-07-28 43.00 44.80 41.95 42.70 0.0M
2022-07-27 41.35 42.60 41.25 42.40 0.0M
2022-07-26 41.65 42.60 41.15 41.30 0.0M
2022-07-25 43.20 43.70 41.35 41.35 0.0M
2022-07-22 43.50 45.20 42.70 42.70 0.0M
2022-07-21 43.35 44.25 42.65 43.65 0.0M
2022-07-20 43.90 43.90 42.20 43.60 0.0M
2022-07-19 40.95 43.90 40.95 43.90 0.0M
2022-07-18 39.75 40.35 39.00 39.95 0.0M
2022-07-15 39.10 39.45 38.80 39.35 0.0M
2022-07-14 38.80 39.40 37.75 39.40 0.0M
2022-07-13 39.30 39.95 38.80 38.85 0.0M
2022-07-12 41.80 42.25 37.60 39.20 0.0M
2022-07-11 38.30 41.30 38.30 41.30 0.0M
2022-07-08 37.40 37.85 36.90 37.55 0.0M
2022-07-07 36.20 37.50 35.70 37.30 0.0M
2022-07-06 37.65 37.65 36.05 36.05 0.0M
2022-07-05 36.55 37.55 36.05 37.50 0.0M
2022-07-04 34.95 36.60 34.95 36.00 0.0M
2022-07-01 36.90 37.30 35.50 35.50 0.0M
2022-06-30 38.20 38.50 37.00 37.10 0.0M
2022-06-29 38.40 38.60 37.90 38.25 0.0M
2022-06-28 39.70 39.85 38.60 38.80 0.0M
2022-06-27 38.60 39.20 38.60 39.00 0.0M
2022-06-24 38.75 38.75 37.65 37.80 0.0M
2022-06-23 38.70 39.25 37.80 38.00 0.0M
2022-06-22 40.70 40.90 38.60 38.65 0.0M
2022-06-21 39.30 40.95 39.05 40.55 0.0M
2022-06-20 41.05 41.05 38.55 38.75 0.0M
2022-06-17 40.50 41.30 40.25 41.05 0.0M
2022-06-16 42.95 42.95 40.60 40.60 0.0M
2022-06-15 42.75 43.45 42.10 42.20 0.0M
2022-06-14 43.50 43.85 42.25 42.50 0.0M
2022-06-13 43.60 45.60 43.20 43.90 0.0M
2022-06-10 44.10 44.35 43.10 43.10 0.0M
2022-06-09 45.20 45.75 44.55 44.55 0.0M
2022-06-08 45.45 45.75 44.85 44.85 0.0M
2022-06-07 44.85 45.25 44.80 45.25 0.0M
2022-06-06 45.00 45.60 44.80 44.80 0.0M
2022-06-02 45.70 45.90 45.10 45.10 0.0M
2022-06-01 45.65 46.40 45.65 45.70 0.0M
2022-05-31 46.25 46.25 45.10 45.70 0.0M
2022-05-30 45.75 46.60 45.25 46.20 0.0M
2022-05-27 46.40 46.70 45.40 45.40 0.0M
2022-05-26 47.50 47.50 45.70 45.80 0.0M
2022-05-25 45.75 47.25 45.75 46.85 0.0M
2022-05-24 48.00 48.35 45.70 46.00 0.0M
2022-05-23 45.65 48.30 45.45 47.50 0.0M
2022-05-20 45.65 46.65 45.65 45.90 0.0M
2022-05-19 47.05 47.45 45.00 45.50 0.0M
2022-05-18 46.90 48.55 46.90 47.70 0.0M
2022-05-17 47.25 48.90 46.85 46.95 0.0M
2022-05-16 47.80 48.05 45.70 47.40 0.0M
2022-05-13 45.95 47.90 44.55 47.90 0.0M
2022-05-12 49.20 49.60 44.80 44.80 0.0M
2022-05-11 50.00 51.10 47.60 48.90 0.0M
2022-05-10 52.60 53.00 49.25 50.30 0.0M
2022-05-09 57.00 58.30 53.30 53.30 0.0M
2022-05-06 51.00 56.30 50.30 55.70 0.0M
2022-05-05 52.10 53.00 50.50 51.20 0.0M
2022-05-04 53.90 54.20 51.00 51.40 0.0M
2022-05-03 55.60 56.80 51.90 52.10 0.0M
2022-04-29 55.30 56.70 53.80 55.20 0.1M
2022-04-28 49.75 54.00 49.75 54.00 0.0M
2022-04-27 50.00 51.90 48.70 49.15 0.0M
2022-04-26 54.80 55.20 49.25 51.00 0.0M
2022-04-25 53.80 56.70 53.00 54.10 0.0M
2022-04-22 59.20 60.50 55.20 55.20 0.0M
2022-04-21 63.10 63.40 58.10 59.00 0.0M
2022-04-20 62.20 65.30 60.10 61.40 0.0M
2022-04-19 66.60 68.50 59.40 60.40 0.0M
2022-04-18 58.90 63.60 58.80 63.60 0.0M
2022-04-15 59.00 62.30 56.30 57.90 0.1M
2022-04-14 52.50 57.30 51.20 57.30 0.0M
2022-04-13 54.50 56.30 52.10 52.10 0.0M
2022-04-12 56.00 57.80 50.30 53.90 0.1M
2022-04-11 51.20 54.50 51.20 54.50 0.0M
2022-04-08 47.00 49.60 46.30 49.60 0.0M
2022-04-07 47.00 49.10 45.10 45.10 0.0M
2022-04-06 44.95 47.80 44.60 47.00 0.0M
2022-04-01 42.00 46.20 42.00 45.00 0.0M
2022-03-31 41.85 44.00 41.15 42.00 0.0M
2022-03-30 43.10 44.40 41.10 41.15 0.0M
2022-03-29 44.40 47.90 44.00 45.35 0.0M
2022-03-28 40.30 44.30 39.50 44.30 0.0M
2022-03-25 37.30 40.30 36.95 40.30 0.0M
2022-03-24 37.80 39.30 36.65 36.65 0.0M
2022-03-23 38.50 38.50 36.50 37.30 0.0M
2022-03-22 35.30 38.30 35.25 38.30 0.0M
2022-03-21 35.80 35.80 34.75 35.05 0.0M
2022-03-18 35.00 36.70 35.00 35.35 0.0M
2022-03-17 35.10 35.30 34.40 34.80 0.0M
2022-03-16 35.15 36.95 34.30 34.80 0.0M
2022-03-15 38.00 40.50 34.40 34.50 0.0M
2022-03-14 34.00 37.10 33.90 37.10 0.0M
2022-03-11 34.25 34.25 33.65 33.75 0.0M
2022-03-10 34.25 34.30 33.95 34.25 0.0M
2022-03-09 34.10 34.15 33.80 34.00 0.0M
2022-03-08 34.35 34.65 33.75 33.80 0.0M
2022-03-07 35.20 35.80 34.05 34.35 0.0M
2022-03-04 34.15 34.90 34.15 34.70 0.0M
2022-03-03 34.60 34.65 34.10 34.20 0.0M
2022-03-02 34.35 34.70 34.15 34.20 0.0M
2022-03-01 33.95 34.45 33.95 34.20 0.0M
2022-02-25 33.80 34.15 33.50 33.85 0.0M
2022-02-24 34.50 35.50 33.20 33.35 0.0M
2022-02-23 34.10 34.30 33.80 34.10 0.0M
2022-02-22 34.60 35.30 33.80 33.80 0.0M
2022-02-21 35.30 35.30 34.10 34.50 0.0M
2022-02-18 34.30 36.00 34.05 35.30 0.0M
2022-02-17 34.75 35.35 34.45 34.50 0.0M
2022-02-16 34.40 34.70 33.80 34.70 0.0M
2022-02-15 33.30 34.35 33.15 34.30 0.0M
2022-02-14 33.00 33.20 32.80 32.95 0.0M
2022-02-11 32.65 33.70 32.65 33.15 0.0M
2022-02-10 32.65 32.70 32.55 32.65 0.0M
2022-02-09 32.50 32.60 32.35 32.55 0.0M
2022-02-08 32.25 32.55 32.20 32.55 0.0M
2022-02-07 32.05 32.25 31.75 32.00 0.0M
2022-01-26 31.60 31.75 31.45 31.70 0.0M
2022-01-25 32.15 32.15 31.55 31.60 0.0M
2022-01-24 31.90 31.90 31.45 31.70 0.0M
2022-01-21 32.10 32.15 31.90 31.95 0.0M
2022-01-20 32.25 32.35 32.20 32.20 0.0M
2022-01-19 32.10 32.30 32.10 32.25 0.0M
2022-01-18 32.15 32.40 32.15 32.25 0.0M
2022-01-17 32.15 32.25 32.15 32.25 0.0M
2022-01-14 32.30 32.30 32.10 32.25 0.0M
2022-01-13 32.25 32.65 32.25 32.40 0.0M
2022-01-12 32.20 32.30 32.10 32.25 0.0M
2022-01-11 32.20 32.25 32.05 32.15 0.0M
2022-01-10 32.10 32.30 32.00 32.20 0.0M
2022-01-07 32.35 32.35 32.20 32.20 0.0M
2022-01-06 32.40 32.50 32.35 32.35 0.0M
2022-01-05 32.55 32.75 32.35 32.45 0.0M
2022-01-04 32.65 32.65 32.55 32.55 0.0M
2022-01-03 32.80 32.95 32.55 32.65 0.0M