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
2023-12-29 34.00 34.75 33.90 34.70 0.0M
2023-12-28 34.00 34.10 34.00 34.00 0.0M
2023-12-27 34.10 34.20 33.90 34.05 0.0M
2023-12-26 34.00 34.10 34.00 34.05 0.0M
2023-12-25 34.35 34.35 34.00 34.00 0.0M
2023-12-22 34.25 34.25 33.90 34.00 0.0M
2023-12-21 34.45 34.45 34.15 34.15 0.0M
2023-12-20 34.00 34.15 33.95 34.15 0.0M
2023-12-19 34.10 34.60 33.85 34.20 0.0M
2023-12-18 34.00 34.10 33.90 34.05 0.0M
2023-12-15 33.85 34.00 33.85 33.95 0.0M
2023-12-14 33.90 34.10 33.80 33.85 0.0M
2023-12-13 34.10 34.10 33.75 33.90 0.0M
2023-12-12 34.20 34.25 34.00 34.10 0.0M
2023-12-11 34.20 34.35 34.15 34.15 0.0M
2023-12-08 34.45 34.50 34.35 34.40 0.0M
2023-12-07 34.30 34.50 34.20 34.45 0.0M
2023-12-06 34.50 34.55 34.25 34.45 0.0M
2023-12-05 34.80 34.80 34.45 34.50 0.0M
2023-12-04 34.40 35.05 34.35 34.70 0.0M
2023-12-01 34.40 34.50 34.35 34.40 0.0M
2023-11-30 34.30 34.40 34.10 34.35 0.0M
2023-11-29 34.15 34.15 34.00 34.10 0.0M
2023-11-28 34.10 34.20 34.05 34.15 0.0M
2023-11-27 34.20 34.20 34.10 34.10 0.0M
2023-11-24 34.15 34.15 34.05 34.15 0.0M
2023-11-23 34.15 34.20 34.05 34.15 0.0M
2023-11-22 34.20 34.35 34.15 34.20 0.0M
2023-11-21 34.30 34.40 34.00 34.20 0.0M
2023-11-20 34.20 34.25 34.05 34.20 0.0M
2023-11-17 34.05 34.15 34.00 34.15 0.0M
2023-11-16 33.95 34.05 33.95 34.00 0.0M
2023-11-15 33.90 34.00 33.80 33.95 0.0M
2023-11-14 33.65 34.00 33.55 33.85 0.0M
2023-11-13 33.75 33.75 33.60 33.60 0.0M
2023-11-10 33.60 33.70 33.50 33.60 0.0M
2023-11-09 33.60 33.70 33.50 33.60 0.0M
2023-11-08 33.60 33.80 33.55 33.60 0.0M
2023-11-07 33.60 33.70 33.55 33.60 0.0M
2023-11-06 33.45 33.65 33.45 33.60 0.0M
2023-11-03 33.35 33.45 33.35 33.45 0.0M
2023-11-02 33.45 33.50 33.30 33.35 0.0M
2023-11-01 33.45 33.60 33.45 33.45 0.0M
2023-10-31 33.55 33.75 33.35 33.35 0.0M
2023-10-30 33.65 33.65 33.50 33.55 0.0M
2023-10-27 33.60 33.65 33.50 33.60 0.0M
2023-10-26 33.60 33.90 33.45 33.50 0.0M
2023-10-25 33.55 33.60 33.45 33.60 0.0M
2023-10-24 33.35 33.50 33.30 33.50 0.0M
2023-10-23 33.35 33.60 33.30 33.30 0.0M
2023-10-20 33.60 33.60 33.30 33.30 0.0M
2023-10-19 33.75 33.80 33.55 33.60 0.0M
2023-10-18 33.85 34.25 33.75 33.75 0.0M
2023-10-17 33.90 34.00 33.75 33.75 0.0M
2023-10-16 33.90 33.95 33.80 33.90 0.0M
2023-10-13 34.00 34.00 33.85 33.90 0.0M
2023-10-12 33.90 34.00 33.80 33.95 0.0M
2023-10-11 34.30 34.30 33.70 33.80 0.0M
2023-10-06 33.75 33.95 33.75 33.80 0.0M
2023-10-05 33.75 33.80 33.65 33.75 0.0M
2023-10-04 33.90 33.90 33.60 33.65 0.0M
2023-10-03 34.05 34.05 33.90 33.90 0.0M
2023-10-02 34.00 34.20 34.00 34.00 0.0M
2023-09-28 34.00 34.15 34.00 34.00 0.0M
2023-09-27 34.00 34.10 33.90 34.05 0.0M
2023-09-26 34.30 34.30 33.90 34.00 0.0M
2023-09-25 34.05 34.40 34.05 34.30 0.0M
2023-09-22 34.15 34.20 34.05 34.05 0.0M
2023-09-21 34.25 34.25 34.00 34.05 0.0M
2023-09-20 34.40 34.50 34.30 34.35 0.0M
2023-09-19 34.55 34.75 34.55 34.55 0.0M
2023-09-18 34.85 34.85 34.70 34.75 0.0M
2023-09-15 34.70 34.90 34.60 34.85 0.0M
2023-09-14 34.60 34.80 34.50 34.75 0.0M
2023-09-13 34.50 34.70 34.45 34.45 0.0M
2023-09-12 34.25 34.50 34.20 34.25 0.0M
2023-09-11 34.60 34.60 34.20 34.25 0.0M
2023-09-08 34.25 34.45 34.25 34.35 0.0M
2023-09-07 34.40 34.45 34.25 34.30 0.0M
2023-09-06 34.65 34.65 34.30 34.40 0.0M
2023-09-05 34.50 34.55 34.20 34.55 0.0M
2023-09-04 34.15 34.30 34.05 34.25 0.0M
2023-09-01 34.05 34.20 34.00 34.00 0.0M
2023-08-31 34.15 34.30 34.00 34.05 0.0M
2023-08-30 33.95 34.10 33.85 33.90 0.0M
2023-08-29 33.55 34.00 33.55 33.95 0.0M
2023-08-28 33.60 34.00 33.50 33.50 0.0M
2023-08-25 33.85 33.85 33.50 33.60 0.0M
2023-08-24 34.10 34.25 33.80 33.85 0.0M
2023-08-23 34.05 34.35 34.05 34.10 0.0M
2023-08-22 34.55 34.55 34.20 34.20 0.0M
2023-08-21 34.90 35.15 34.45 34.55 0.0M
2023-08-18 34.10 35.35 34.10 34.55 0.0M
2023-08-17 33.85 34.20 33.75 34.10 0.0M
2023-08-16 33.55 33.85 33.55 33.80 0.0M
2023-08-15 33.30 33.80 33.30 33.75 0.0M
2023-08-14 34.05 34.20 33.15 33.30 0.0M
2023-08-11 34.85 34.85 34.05 34.05 0.0M
2023-08-10 35.10 35.20 35.00 35.00 0.0M
2023-08-09 35.55 35.55 35.20 35.25 0.0M
2023-08-08 36.00 36.00 35.55 35.55 0.0M
2023-08-07 36.00 36.10 35.65 36.00 0.0M
2023-08-04 35.85 36.10 35.50 36.10 0.0M
2023-08-02 35.80 36.40 35.35 35.45 0.0M
2023-08-01 35.50 35.80 35.35 35.40 0.0M
2023-07-31 36.00 36.00 35.30 35.35 0.0M
2023-07-28 36.00 36.00 35.55 35.60 0.0M
2023-07-27 35.30 36.30 35.30 36.00 0.0M
2023-07-26 35.70 35.70 35.20 35.30 0.0M
2023-07-25 36.10 36.30 35.05 35.55 0.0M
2023-07-24 36.80 36.80 35.65 36.05 0.0M
2023-07-21 36.20 38.90 36.20 36.35 0.0M
2023-07-20 35.45 35.55 35.00 35.45 0.0M
2023-07-19 37.60 38.20 37.60 37.60 0.0M
2023-07-18 37.95 38.80 37.50 37.50 0.0M
2023-07-17 37.35 37.55 37.20 37.55 0.0M
2023-07-14 37.15 37.30 37.10 37.30 0.0M
2023-07-13 37.20 37.20 36.85 37.05 0.0M
2023-07-12 37.30 37.30 36.95 37.00 0.0M
2023-07-11 37.20 37.50 36.90 37.30 0.0M
2023-07-10 37.00 37.00 36.75 36.90 0.0M
2023-07-07 37.65 37.65 37.10 37.10 0.0M
2023-07-06 37.75 37.85 37.55 37.65 0.0M
2023-07-05 37.90 37.90 37.75 37.75 0.0M
2023-07-04 37.85 37.90 37.75 37.75 0.0M
2023-07-03 37.95 38.00 37.65 37.90 0.0M
2023-06-30 38.05 38.05 37.75 37.85 0.0M
2023-06-29 38.20 38.20 37.75 37.90 0.0M
2023-06-28 38.00 38.10 37.90 38.00 0.0M
2023-06-27 38.20 38.50 38.00 38.00 0.0M
2023-06-26 38.00 38.10 37.85 38.10 0.0M
2023-06-21 38.00 38.05 37.85 37.95 0.0M
2023-06-20 37.85 38.00 37.80 37.95 0.0M
2023-06-19 37.75 38.00 37.75 37.80 0.0M
2023-06-16 37.75 38.05 37.70 37.80 0.0M
2023-06-15 37.95 37.95 37.55 37.75 0.0M
2023-06-14 37.65 38.15 37.65 38.05 0.0M
2023-06-13 37.70 37.85 37.55 37.65 0.0M
2023-06-12 38.20 38.20 37.70 37.70 0.0M
2023-06-09 38.10 38.20 37.85 38.20 0.0M
2023-06-08 38.10 38.10 37.80 37.95 0.0M
2023-06-07 38.00 38.00 37.70 37.80 0.0M
2023-06-06 38.00 38.15 37.70 37.70 0.0M
2023-06-05 37.80 38.00 37.70 38.00 0.0M
2023-06-02 37.25 37.70 37.10 37.55 0.0M
2023-06-01 36.90 37.30 36.90 37.20 0.0M
2023-05-31 36.75 37.00 36.75 36.85 0.0M
2023-05-30 37.20 37.20 36.80 36.85 0.0M
2023-05-29 37.10 37.30 36.95 37.20 0.0M
2023-05-26 37.45 37.45 37.00 37.15 0.0M
2023-05-25 37.65 37.70 37.40 37.45 0.0M
2023-05-24 37.70 37.75 37.50 37.65 0.0M
2023-05-23 37.80 37.95 37.65 37.70 0.0M
2023-05-22 37.20 37.85 37.20 37.75 0.0M
2023-05-19 37.20 37.70 37.10 37.15 0.0M
2023-05-18 37.30 37.40 37.20 37.20 0.0M
2023-05-17 37.30 37.40 37.15 37.25 0.0M
2023-05-16 37.20 37.30 37.15 37.30 0.0M
2023-05-15 37.00 37.00 36.60 37.00 0.0M
2023-05-12 36.50 37.50 36.20 37.00 0.0M
2023-05-11 37.30 37.30 36.60 36.60 0.0M
2023-05-10 37.75 37.75 37.20 37.45 0.0M
2023-05-09 38.70 38.70 38.00 38.05 0.0M
2023-05-08 39.00 39.10 38.80 38.90 0.0M
2023-05-05 38.90 39.30 38.90 38.95 0.0M
2023-05-04 38.85 39.20 38.80 39.00 0.0M
2023-05-03 38.95 39.00 38.80 38.85 0.0M
2023-05-02 39.00 39.05 38.90 38.95 0.0M
2023-04-28 38.80 39.05 38.80 38.80 0.0M
2023-04-27 38.45 39.20 38.45 38.80 0.0M
2023-04-26 38.30 38.75 38.00 38.45 0.0M
2023-04-25 38.90 39.25 38.20 38.25 0.0M
2023-04-24 38.50 38.90 38.50 38.70 0.0M
2023-04-21 38.70 38.85 38.10 38.15 0.0M
2023-04-20 39.50 39.50 38.65 38.70 0.0M
2023-04-19 40.65 40.65 39.60 39.60 0.0M
2023-04-18 39.95 40.70 39.75 40.05 0.0M
2023-04-17 39.55 39.90 39.45 39.70 0.0M
2023-04-14 39.85 39.90 39.45 39.55 0.0M
2023-04-13 39.80 39.85 39.55 39.55 0.0M
2023-04-12 39.50 39.80 39.45 39.75 0.0M
2023-04-11 39.90 39.90 39.35 39.45 0.0M
2023-04-10 39.45 39.85 39.35 39.60 0.0M
2023-04-07 39.70 40.10 39.40 39.45 0.0M
2023-04-06 39.80 40.15 39.50 39.50 0.0M
2023-03-31 39.25 39.80 39.25 39.80 0.0M
2023-03-30 39.45 39.45 39.05 39.20 0.0M
2023-03-29 39.40 39.80 39.05 39.15 0.0M
2023-03-28 39.75 40.20 39.40 39.40 0.0M
2023-03-27 39.50 40.30 39.45 39.95 0.0M
2023-03-24 39.65 39.85 39.40 39.55 0.0M
2023-03-23 39.65 39.80 39.40 39.60 0.0M
2023-03-22 40.30 40.50 39.80 39.80 0.0M
2023-03-21 39.80 40.30 39.55 39.90 0.0M
2023-03-20 39.05 39.75 38.80 39.70 0.0M
2023-03-17 38.45 39.20 38.45 38.90 0.0M
2023-03-16 39.00 39.15 38.65 38.65 0.0M
2023-03-15 39.10 39.45 39.05 39.30 0.0M
2023-03-14 38.75 39.10 38.45 39.10 0.0M
2023-03-13 38.80 39.00 38.10 38.75 0.0M
2023-03-10 39.80 39.80 38.70 39.05 0.0M
2023-03-09 40.75 40.75 39.75 39.90 0.0M
2023-03-08 40.35 40.80 40.10 40.35 0.0M
2023-03-07 40.40 40.60 40.25 40.40 0.0M
2023-03-06 40.90 40.95 40.25 40.40 0.0M
2023-03-03 40.10 40.95 39.55 40.30 0.0M
2023-03-02 39.70 39.80 39.30 39.40 0.0M
2023-03-01 39.55 40.90 39.35 39.55 0.0M
2023-02-24 39.20 39.30 38.65 39.30 0.0M
2023-02-23 39.20 39.90 39.00 39.15 0.0M
2023-02-22 38.35 39.20 38.10 38.70 0.0M
2023-02-21 39.10 39.15 38.35 38.55 0.0M
2023-02-20 37.70 39.25 37.70 38.90 0.0M
2023-02-17 37.50 37.60 37.40 37.55 0.0M
2023-02-16 37.45 37.60 37.45 37.55 0.0M
2023-02-15 37.35 38.00 37.30 37.45 0.0M
2023-02-14 37.10 37.30 37.05 37.10 0.0M
2023-02-13 37.55 37.55 36.95 37.00 0.0M
2023-02-10 37.55 37.55 37.20 37.25 0.0M
2023-02-09 37.45 37.80 37.45 37.55 0.0M
2023-02-08 37.55 37.55 37.35 37.35 0.0M
2023-02-07 37.45 37.60 37.45 37.55 0.0M
2023-02-06 37.50 37.95 37.50 37.55 0.0M
2023-02-03 37.15 37.55 37.00 37.55 0.0M
2023-02-02 37.40 37.40 37.00 37.25 0.0M
2023-02-01 36.70 37.40 36.70 37.20 0.0M
2023-01-31 36.30 36.75 36.25 36.45 0.0M
2023-01-30 36.10 36.40 36.05 36.15 0.0M
2023-01-17 35.85 35.90 35.80 35.85 0.0M
2023-01-16 35.75 36.00 35.75 35.85 0.0M
2023-01-13 35.80 36.30 35.70 35.75 0.0M
2023-01-12 36.00 36.10 35.80 35.80 0.0M
2023-01-11 35.80 36.20 35.80 36.05 0.0M
2023-01-10 36.15 36.35 35.85 35.95 0.0M
2023-01-09 36.40 36.60 36.40 36.55 0.0M
2023-01-06 36.10 36.50 36.10 36.40 0.0M
2023-01-05 36.15 36.35 36.10 36.10 0.0M
2023-01-04 36.25 36.60 36.05 36.05 0.0M
2023-01-03 35.85 36.10 35.70 36.00 0.0M