iCatch

6695
🏛️ taiwan →
55.00
Last Update: 2025-09-30
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 40.10 40.65 39.65 40.00 0.3M
2022-12-29 39.50 39.75 38.70 39.40 0.2M
2022-12-28 41.75 41.85 39.45 39.75 0.4M
2022-12-27 42.15 42.50 41.35 41.40 0.2M
2022-12-26 43.45 43.45 42.10 42.15 0.1M
2022-12-23 42.00 42.40 41.10 42.40 0.1M
2022-12-22 42.20 43.30 41.80 42.05 0.2M
2022-12-21 43.15 43.20 41.70 41.75 0.4M
2022-12-20 45.90 45.90 42.00 42.75 0.6M
2022-12-19 46.00 46.70 45.60 45.90 0.3M
2022-12-16 46.40 46.75 45.50 45.65 0.6M
2022-12-15 46.05 49.00 46.05 47.85 0.8M
2022-12-14 45.90 46.00 45.05 46.00 0.3M
2022-12-13 45.65 46.35 45.05 45.05 0.5M
2022-12-12 46.30 46.75 45.05 45.05 0.9M
2022-12-09 48.80 49.95 47.40 47.70 0.8M
2022-12-08 48.95 50.30 47.00 49.40 1.0M
2022-12-07 52.20 53.30 48.60 50.30 2.1M
2022-12-06 51.50 55.00 51.50 54.00 2.8M
2022-12-05 47.70 50.60 47.65 50.60 1.2M
2022-12-02 46.75 47.35 45.60 46.00 0.7M
2022-12-01 46.70 48.40 46.10 46.75 0.8M
2022-11-30 46.10 48.40 45.10 46.70 1.1M
2022-11-29 47.95 48.00 45.65 46.05 1.2M
2022-11-28 47.65 50.20 47.05 48.50 1.0M
2022-11-25 50.80 51.00 47.80 47.80 1.3M
2022-11-24 49.70 51.90 47.65 50.30 2.4M
2022-11-23 46.20 49.65 44.90 49.65 3.5M
2022-11-22 40.80 45.15 40.70 45.15 2.4M
2022-11-21 40.70 41.15 39.10 41.05 1.1M
2022-11-18 41.35 42.00 39.70 40.50 1.2M
2022-11-17 38.25 41.80 38.05 41.35 2.3M
2022-11-16 36.80 39.70 35.65 39.25 2.9M
2022-11-15 33.00 36.30 33.00 36.30 2.1M
2022-11-14 32.60 33.45 32.55 33.00 0.5M
2022-11-11 34.15 34.40 32.35 32.50 0.9M
2022-11-10 34.25 34.65 33.60 33.60 0.7M
2022-11-09 34.60 35.25 34.30 34.55 0.7M
2022-11-08 34.90 34.90 34.15 34.30 0.5M
2022-11-07 34.15 35.40 33.75 34.35 0.8M
2022-11-04 36.00 36.00 33.20 34.10 2.3M
2022-11-03 39.85 40.60 38.85 39.20 0.2M
2022-11-02 40.00 40.45 39.40 40.30 0.1M
2022-11-01 38.75 41.15 37.40 40.00 0.2M
2022-10-31 37.20 38.95 37.20 38.00 0.2M
2022-10-28 39.30 39.35 37.05 38.40 0.2M
2022-10-27 39.25 39.45 38.30 38.95 0.2M
2022-10-26 40.25 40.30 38.40 39.25 0.2M
2022-10-25 40.50 41.80 39.40 40.35 0.2M
2022-10-24 40.60 41.85 38.90 40.50 0.4M
2022-10-21 42.50 43.40 38.45 39.90 0.4M
2022-10-20 43.40 43.40 42.75 43.35 0.1M
2022-10-19 44.40 45.10 42.70 43.40 0.5M
2022-10-18 46.70 47.20 44.05 45.20 0.6M
2022-10-17 48.85 49.95 45.35 46.15 0.4M
2022-10-14 49.00 50.30 48.40 50.10 0.1M
2022-10-13 49.20 51.70 47.45 48.80 0.2M
2022-10-12 51.00 51.00 48.40 50.40 0.2M
2022-10-11 52.50 55.30 49.85 51.00 0.2M
2022-10-07 50.50 56.00 50.00 53.40 0.6M
2022-10-06 50.00 50.40 48.35 50.30 0.3M
2022-10-05 48.50 50.20 48.00 50.00 0.4M
2022-10-04 48.15 50.10 47.90 48.45 0.3M
2022-10-03 48.40 49.25 47.85 48.15 0.3M
2022-09-30 48.30 49.40 47.55 49.40 0.1M
2022-09-29 48.40 49.45 48.05 48.50 0.1M
2022-09-28 50.00 50.50 46.25 48.35 0.2M
2022-09-27 50.20 50.20 48.60 48.90 0.1M
2022-09-26 53.10 54.20 47.30 50.20 0.4M
2022-09-23 52.60 54.30 52.20 53.90 0.3M
2022-09-22 52.90 54.30 52.10 53.50 0.3M
2022-09-21 53.10 54.70 52.30 53.70 0.3M
2022-09-20 54.10 55.30 53.00 54.60 0.2M
2022-09-19 51.90 55.30 51.50 54.10 0.3M
2022-09-16 51.30 52.10 50.30 51.20 0.1M
2022-09-15 51.90 52.10 50.80 51.20 0.1M
2022-09-14 51.60 52.00 50.90 51.80 0.1M
2022-09-13 52.00 52.20 51.70 52.10 0.1M
2022-09-12 51.80 53.70 51.30 52.50 0.1M
2022-09-08 53.70 53.70 51.90 52.50 0.0M
2022-09-07 52.80 54.70 51.90 53.70 0.1M
2022-09-06 54.60 54.70 52.70 54.60 0.1M
2022-09-05 56.60 56.70 53.60 54.60 0.1M
2022-09-02 51.00 56.70 51.00 56.00 0.2M
2022-09-01 51.70 52.40 51.10 51.50 0.1M
2022-08-31 52.50 52.60 51.60 52.30 0.1M
2022-08-30 52.40 52.40 51.00 52.30 0.0M
2022-08-29 52.70 52.70 50.40 51.80 0.1M
2022-08-26 52.00 54.60 52.00 52.50 0.2M
2022-08-25 51.30 53.30 49.05 53.00 0.3M
2022-08-24 50.30 51.40 47.25 51.40 0.2M
2022-08-23 51.00 51.00 49.60 50.00 0.2M
2022-08-22 50.10 51.10 49.95 50.90 0.2M
2022-08-19 51.70 51.80 50.10 51.10 0.3M
2022-08-18 53.00 53.00 50.90 51.60 0.2M
2022-08-17 53.10 53.70 52.30 52.90 0.2M
2022-08-16 54.00 54.40 53.10 53.70 0.1M
2022-08-15 54.80 54.90 53.50 53.60 0.2M
2022-08-12 54.90 54.90 53.70 54.70 0.1M
2022-08-11 54.30 55.10 53.80 54.00 0.1M
2022-08-10 55.00 56.00 54.40 55.30 0.1M
2022-08-09 56.10 56.90 54.70 55.80 0.2M
2022-08-08 55.90 58.50 55.10 57.00 0.2M
2022-08-05 54.80 56.00 54.10 55.90 0.1M
2022-08-04 54.50 54.70 53.10 54.70 0.1M
2022-08-03 57.00 57.00 53.90 54.10 0.1M
2022-08-02 57.60 57.70 54.90 56.70 0.2M
2022-08-01 56.30 58.30 56.00 57.70 0.1M
2022-07-29 55.50 58.30 55.20 58.30 0.2M
2022-07-28 55.20 55.40 53.90 55.40 0.1M
2022-07-27 54.70 55.10 53.20 55.10 0.1M
2022-07-26 54.40 55.50 53.20 54.70 0.1M
2022-07-25 55.90 55.90 53.70 53.70 0.1M
2022-07-22 54.40 56.00 54.40 55.90 0.1M
2022-07-21 54.10 55.90 53.90 55.40 0.2M
2022-07-20 51.90 54.30 51.70 54.00 0.1M
2022-07-19 51.30 52.20 50.00 51.30 0.1M
2022-07-18 49.85 52.90 49.85 52.70 0.1M
2022-07-15 50.10 50.70 48.85 50.00 0.1M
2022-07-14 49.05 50.50 49.05 49.20 0.2M
2022-07-13 49.10 50.40 48.70 50.30 0.1M
2022-07-12 51.50 51.50 46.85 48.80 0.2M
2022-07-11 54.50 54.50 49.20 51.70 0.2M
2022-07-08 54.50 54.50 52.60 54.50 0.1M
2022-07-07 50.20 54.40 48.50 54.40 0.2M
2022-07-06 53.90 54.20 48.85 50.00 1.3M
2022-07-05 55.40 56.70 54.00 55.80 0.5M
2022-07-04 56.10 58.00 55.40 56.70 0.3M
2022-07-01 57.10 59.70 54.50 55.90 0.4M
2022-06-30 56.00 57.10 54.80 57.10 0.1M
2022-06-29 56.40 56.80 54.90 55.60 0.2M
2022-06-28 57.00 57.90 55.80 57.90 0.0M
2022-06-27 56.00 58.30 55.80 58.30 0.1M
2022-06-24 56.70 57.50 54.80 56.00 0.4M
2022-06-23 58.50 59.00 55.00 56.70 0.3M
2022-06-22 59.70 59.90 57.30 58.60 0.3M
2022-06-21 59.00 59.60 57.80 59.10 0.2M
2022-06-20 63.80 63.80 57.60 59.00 0.6M
2022-06-17 65.30 65.90 62.80 63.60 0.2M
2022-06-16 68.00 68.60 64.70 66.00 0.3M
2022-06-15 69.90 71.00 66.90 67.80 0.4M
2022-06-14 64.20 69.90 62.80 69.90 1.2M
2022-06-13 59.80 64.10 59.50 64.10 0.9M
2022-06-10 58.70 60.50 58.70 59.80 0.2M
2022-06-09 59.00 59.10 58.10 58.70 0.2M
2022-06-08 59.50 59.90 58.50 59.00 0.3M
2022-06-07 60.00 60.20 58.60 59.40 0.3M
2022-06-06 60.40 61.20 59.30 59.50 0.3M
2022-06-02 61.50 61.50 59.80 60.40 0.4M
2022-06-01 61.20 62.70 60.80 62.20 0.3M
2022-05-31 62.40 62.50 60.20 61.90 0.4M
2022-05-30 62.30 63.30 61.80 62.70 0.4M
2022-05-27 61.40 62.40 60.00 62.30 0.3M
2022-05-26 62.40 62.70 59.30 60.60 0.2M
2022-05-25 63.00 63.00 62.10 62.80 0.1M
2022-05-24 64.00 64.00 62.50 63.00 0.1M
2022-05-23 63.70 64.50 63.00 64.20 0.2M
2022-05-20 62.90 64.80 62.90 63.70 0.2M
2022-05-19 63.30 64.30 63.00 64.00 0.1M
2022-05-18 63.80 65.00 63.00 64.90 0.2M
2022-05-17 64.00 65.20 63.90 64.90 0.2M
2022-05-16 62.20 66.20 62.00 65.50 0.2M
2022-05-13 61.50 62.90 61.00 62.90 0.2M
2022-05-12 62.70 63.50 60.50 61.50 0.3M
2022-05-11 62.70 63.50 62.00 62.70 0.1M
2022-05-10 63.00 63.90 59.20 62.70 0.2M
2022-05-09 66.00 66.50 62.50 63.40 0.2M
2022-05-06 66.70 67.90 65.60 67.90 0.2M
2022-05-05 67.30 68.90 66.80 68.20 0.1M
2022-05-04 68.20 68.20 66.80 67.00 0.2M
2022-05-03 67.70 69.50 66.80 68.00 0.2M
2022-04-29 67.00 67.30 66.50 67.20 0.1M
2022-04-28 68.10 68.10 66.80 67.50 0.1M
2022-04-27 67.00 68.10 65.90 68.10 0.3M
2022-04-26 68.20 68.30 67.40 68.30 0.1M
2022-04-25 70.20 70.20 67.60 68.20 0.1M
2022-04-22 70.70 71.70 69.70 71.50 0.1M
2022-04-21 71.30 72.10 70.60 72.10 0.1M
2022-04-20 70.00 71.20 70.00 71.20 0.2M
2022-04-19 68.80 69.10 68.70 68.90 0.0M
2022-04-18 69.70 70.40 68.10 70.40 0.1M
2022-04-15 69.80 70.30 69.20 69.60 0.1M
2022-04-14 68.70 71.30 68.70 69.90 0.1M
2022-04-13 68.40 70.20 67.80 70.20 0.1M
2022-04-12 68.60 69.70 68.40 69.70 0.1M
2022-04-11 69.20 71.00 68.60 69.20 0.1M
2022-04-08 69.90 70.00 68.30 68.60 0.1M
2022-04-07 72.00 72.60 69.00 69.80 0.1M
2022-04-06 69.90 72.60 69.90 71.80 0.1M
2022-04-01 69.80 70.30 68.70 69.90 0.0M
2022-03-31 69.30 69.70 68.80 69.70 0.1M
2022-03-30 70.10 70.20 69.50 70.00 0.1M
2022-03-29 69.70 70.30 68.80 70.00 0.1M
2022-03-28 70.10 70.90 67.70 70.90 0.1M
2022-03-25 70.60 71.20 70.20 70.90 0.1M
2022-03-24 72.60 72.60 70.80 71.50 0.1M
2022-03-23 69.90 72.70 69.80 72.70 0.2M
2022-03-22 69.30 69.70 69.10 69.50 0.1M
2022-03-21 68.10 70.40 68.10 70.40 0.1M
2022-03-18 68.70 69.00 67.20 67.80 0.1M
2022-03-17 67.70 69.50 67.30 68.70 0.2M
2022-03-16 70.30 70.60 65.80 67.60 0.7M
2022-03-15 71.20 72.20 69.70 70.30 0.2M
2022-03-14 73.90 73.90 70.90 72.30 0.2M
2022-03-11 73.00 74.00 72.80 73.90 0.1M
2022-03-10 74.50 75.80 73.80 74.60 0.2M
2022-03-09 74.70 75.50 73.70 73.80 0.0M
2022-03-08 74.80 75.50 73.70 74.40 0.1M
2022-03-07 79.00 79.00 74.80 76.00 0.1M
2022-03-04 79.40 79.70 77.70 78.80 0.1M
2022-03-03 80.00 81.40 79.30 80.40 0.3M
2022-03-02 77.40 81.50 76.80 81.00 0.4M
2022-03-01 75.60 77.40 75.00 77.40 0.2M
2022-02-25 75.00 75.50 73.80 75.50 0.1M
2022-02-24 75.40 76.10 73.60 75.00 0.3M
2022-02-23 75.10 76.30 75.00 76.30 0.1M
2022-02-22 75.40 76.00 74.60 75.10 0.2M
2022-02-21 74.80 76.70 74.70 76.70 0.3M
2022-02-18 75.00 75.70 74.70 75.60 0.2M
2022-02-17 75.90 76.30 74.80 75.60 0.1M
2022-02-16 75.60 77.70 75.00 77.70 0.2M
2022-02-15 74.60 75.60 73.30 75.60 0.2M
2022-02-14 78.00 78.00 74.70 75.50 0.3M
2022-02-11 79.40 79.50 77.50 78.30 0.2M
2022-02-10 80.20 80.20 78.90 79.40 0.1M
2022-02-09 80.40 80.80 79.40 80.20 0.2M
2022-02-08 81.00 81.20 80.30 81.20 0.1M
2022-02-07 79.10 81.20 78.50 80.90 0.2M
2022-01-26 78.70 79.20 77.70 79.10 0.2M
2022-01-25 82.10 82.10 78.70 79.90 0.4M
2022-01-24 81.80 82.00 80.60 81.10 0.2M
2022-01-21 83.80 83.80 81.90 82.20 0.2M
2022-01-20 82.40 83.90 81.00 83.80 0.4M
2022-01-19 82.10 82.70 81.60 82.30 0.2M
2022-01-18 82.10 83.10 82.10 82.70 0.2M
2022-01-17 82.00 83.30 81.40 83.30 0.2M
2022-01-14 81.70 82.50 81.00 82.00 0.2M
2022-01-13 82.90 82.90 81.00 82.30 0.1M
2022-01-12 83.30 83.30 82.10 82.80 0.2M
2022-01-11 83.00 83.70 82.50 83.20 0.3M
2022-01-10 84.00 84.00 82.30 82.90 0.3M
2022-01-07 82.30 84.20 81.70 84.00 0.3M
2022-01-06 86.00 86.70 82.20 83.30 0.9M
2022-01-05 87.50 88.00 85.90 86.70 0.2M
2022-01-04 87.40 87.70 86.70 87.20 0.2M
2022-01-03 87.50 88.40 86.60 87.30 0.2M