Jenn Feng

1538
🏛️ taiwan →
26.20
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
2021-12-30 10.55 10.55 10.15 10.55 0.0M
2021-12-29 10.90 10.90 10.15 10.35 0.0M
2021-12-28 10.60 10.65 10.20 10.65 0.0M
2021-12-27 10.80 10.80 10.20 10.40 0.0M
2021-12-24 10.90 10.90 10.20 10.70 0.0M
2021-12-23 10.85 11.15 10.50 10.65 0.0M
2021-12-22 11.10 11.20 11.10 11.20 0.0M
2021-12-21 11.25 11.25 11.00 11.25 0.0M
2021-12-20 11.60 11.85 11.45 11.45 0.0M
2021-12-17 11.05 11.35 10.95 11.25 0.0M
2021-12-16 10.75 10.75 10.30 10.75 0.0M
2021-12-15 10.75 10.75 10.45 10.45 0.0M
2021-12-14 10.45 10.45 10.45 10.45 0.0M
2021-12-13 10.70 10.75 10.70 10.75 0.0M
2021-12-10 10.75 10.75 10.50 10.60 0.0M
2021-12-09 11.35 11.35 10.35 10.75 0.0M
2021-12-08 11.05 11.05 11.05 11.05 0.0M
2021-12-06 10.65 10.95 10.60 10.95 0.0M
2021-12-03 11.10 11.20 11.10 11.20 0.0M
2021-12-02 10.80 10.80 10.45 10.80 0.0M
2021-12-01 10.85 10.85 10.85 10.85 0.0M
2021-11-30 10.85 10.85 10.85 10.85 0.0M
2021-11-29 10.85 10.85 10.85 10.85 0.0M
2021-11-26 10.75 10.75 10.25 10.60 0.0M
2021-11-25 10.90 11.20 10.60 10.85 0.0M
2021-11-24 10.30 10.55 10.25 10.55 0.0M
2021-11-22 10.80 11.50 10.45 10.95 0.0M
2021-11-19 10.40 11.20 10.40 10.90 0.0M
2021-11-18 10.10 10.50 10.10 10.50 0.0M
2021-11-17 11.05 11.05 10.55 10.85 0.0M
2021-11-16 10.65 10.90 10.65 10.90 0.0M
2021-11-15 11.30 11.65 10.40 11.10 0.0M
2021-11-11 11.00 11.00 11.00 11.00 0.0M
2021-11-10 10.90 10.95 10.50 10.65 0.0M
2021-11-09 12.30 12.30 10.75 11.60 0.0M
2021-11-08 10.95 11.90 10.95 11.90 0.0M
2021-11-04 11.80 12.20 11.80 12.00 0.0M
2021-11-03 11.55 11.85 11.35 11.60 0.0M
2021-11-02 11.20 11.70 11.20 11.60 0.0M
2021-11-01 11.45 11.60 11.45 11.60 0.0M
2021-10-29 11.50 11.50 11.50 11.50 0.1M
2021-10-28 12.05 12.05 11.00 11.55 0.0M
2021-10-27 11.05 11.35 11.00 11.35 0.0M
2021-10-26 11.15 11.15 11.15 11.15 0.0M
2021-10-25 11.20 11.20 11.20 11.20 0.0M
2021-10-22 11.80 11.80 11.15 11.15 0.2M
2021-10-21 12.00 12.00 10.75 11.50 0.0M
2021-10-20 10.75 11.55 10.75 11.55 0.1M
2021-10-19 9.83 10.50 9.83 10.50 0.0M
2021-10-18 10.35 10.50 10.35 10.50 0.0M
2021-10-15 10.45 10.45 10.00 10.40 0.0M
2021-10-14 9.61 10.30 9.61 10.30 0.0M
2021-10-13 10.30 10.30 9.92 9.92 0.0M
2021-10-12 9.80 9.97 9.80 9.97 0.0M
2021-10-08 9.80 9.80 9.75 9.80 0.0M
2021-10-05 9.51 9.60 9.51 9.60 0.0M
2021-09-29 10.05 10.05 10.00 10.00 0.0M
2021-09-24 9.91 9.92 9.91 9.92 0.0M
2021-09-22 10.00 10.00 10.00 10.00 0.0M
2021-09-17 10.40 10.40 10.40 10.40 0.0M
2021-09-16 9.58 10.15 9.58 9.80 0.0M
2021-09-15 9.66 9.66 9.50 9.54 0.0M
2021-09-14 9.98 9.98 9.98 9.98 0.0M
2021-09-13 9.98 9.98 9.98 9.98 0.0M
2021-09-10 9.11 9.11 9.11 9.11 0.0M
2021-09-09 10.55 10.55 10.00 10.00 0.0M
2021-09-07 10.00 10.00 10.00 10.00 0.0M
2021-09-06 9.99 10.00 9.99 10.00 0.0M
2021-09-03 9.17 10.00 9.17 10.00 0.0M
2021-09-01 10.00 10.00 10.00 10.00 0.0M
2021-08-27 10.00 10.00 10.00 10.00 0.0M
2021-08-25 10.80 10.80 10.80 10.80 0.0M
2021-08-24 10.70 10.85 10.70 10.80 0.0M
2021-08-19 10.70 10.70 10.70 10.70 0.0M
2021-08-18 10.70 10.70 10.50 10.70 0.0M
2021-08-17 10.50 10.70 10.15 10.70 0.0M
2021-08-13 10.00 10.00 10.00 10.00 0.0M
2021-08-11 10.50 10.70 10.50 10.70 0.0M
2021-08-10 10.80 11.15 10.50 10.50 0.0M
2021-08-09 10.90 11.15 10.65 11.15 0.0M
2021-08-06 10.65 10.90 9.97 10.55 0.0M
2021-08-05 10.75 10.75 10.60 10.70 0.0M
2021-08-04 10.60 11.00 10.60 10.80 0.0M
2021-08-02 11.40 11.40 11.40 11.40 0.0M
2021-07-30 11.00 11.00 10.90 10.90 0.0M
2021-07-29 11.80 11.80 11.35 11.35 0.0M
2021-07-28 10.50 12.35 10.50 12.35 0.0M
2021-07-27 10.40 11.40 10.40 11.40 0.0M
2021-07-26 10.65 11.10 10.65 10.75 0.0M
2021-07-23 10.50 10.85 10.50 10.85 0.0M
2021-07-22 10.65 11.30 10.65 10.85 0.1M
2021-07-21 11.20 11.20 11.00 11.00 0.0M
2021-07-20 11.65 11.65 11.55 11.60 0.0M
2021-07-19 11.00 11.30 11.00 11.30 0.0M
2021-07-16 11.35 11.50 11.35 11.35 0.0M
2021-07-15 11.25 11.80 11.25 11.80 0.0M
2021-07-14 11.70 11.90 11.70 11.90 0.0M
2021-07-13 11.25 11.35 11.25 11.35 0.0M
2021-07-12 11.95 11.95 11.50 11.60 0.0M
2021-07-09 11.90 11.90 11.60 11.80 0.0M
2021-07-08 11.90 12.45 11.75 11.75 0.0M
2021-07-07 11.60 12.00 11.15 12.00 0.0M
2021-07-06 11.95 12.40 11.95 12.00 0.0M
2021-07-05 11.70 12.00 11.70 12.00 0.0M
2021-07-02 12.60 12.60 11.35 11.35 0.1M
2021-07-01 12.60 12.60 12.60 12.60 0.0M
2021-06-30 12.60 12.60 12.60 12.60 0.0M
2021-06-29 12.60 12.60 12.60 12.60 0.0M
2021-06-28 12.50 13.00 12.50 13.00 0.0M
2021-06-25 12.50 12.50 12.50 12.50 0.0M
2021-06-24 12.50 12.50 12.50 12.50 0.0M
2021-06-23 12.95 12.95 12.85 12.85 0.0M
2021-06-22 11.85 12.95 11.60 12.95 0.0M
2021-06-18 12.15 12.15 12.15 12.15 0.0M
2021-06-17 12.50 13.00 12.50 13.00 0.0M
2021-06-16 12.60 12.80 12.60 12.75 0.0M
2021-06-15 12.10 12.50 12.10 12.50 0.0M
2021-06-11 13.60 13.60 12.30 12.50 0.0M
2021-06-09 13.90 13.90 13.55 13.65 0.0M
2021-06-08 13.00 13.20 12.55 13.15 0.0M
2021-06-07 12.40 12.40 12.40 12.40 0.0M
2021-06-04 12.20 12.40 12.20 12.40 0.0M
2021-06-03 12.15 12.25 12.15 12.25 0.0M
2021-06-02 12.00 12.45 12.00 12.45 0.0M
2021-06-01 12.50 12.70 12.50 12.70 0.0M
2021-05-31 12.50 12.55 12.50 12.50 0.0M
2021-05-28 12.55 12.55 12.50 12.50 0.0M
2021-05-27 12.45 12.60 12.45 12.60 0.0M
2021-05-26 12.40 12.45 12.40 12.40 0.0M
2021-05-25 12.45 12.45 12.30 12.45 0.1M
2021-05-24 12.40 12.45 12.40 12.40 0.0M
2021-05-21 12.35 12.80 12.35 12.35 0.0M
2021-05-20 12.85 12.85 12.45 12.45 0.0M
2021-05-19 12.70 12.95 12.30 12.70 0.0M
2021-05-18 11.40 12.35 11.40 12.30 0.1M
2021-05-17 13.40 13.40 12.30 12.35 0.0M
2021-05-14 12.60 13.45 12.55 13.40 0.2M
2021-05-13 12.50 12.50 12.20 12.50 0.1M
2021-05-12 12.10 12.70 12.10 12.10 0.2M
2021-05-11 14.50 14.50 13.20 13.35 0.2M
2021-05-10 13.20 13.60 12.40 13.60 0.3M
2021-05-07 11.90 12.50 11.90 12.40 0.1M
2021-05-06 11.10 11.90 11.10 11.90 0.1M
2021-05-05 10.95 11.25 10.95 11.10 0.0M
2021-05-04 11.40 11.65 10.65 11.00 0.1M
2021-05-03 10.20 11.10 10.20 10.90 0.1M
2021-04-29 10.45 10.95 10.45 10.65 0.1M
2021-04-28 9.45 10.70 9.45 10.50 0.2M
2021-04-27 10.50 10.50 10.50 10.50 0.1M
2021-04-26 10.50 10.90 10.50 10.50 0.1M
2021-04-23 9.82 10.50 9.82 10.30 0.0M
2021-04-22 10.15 10.35 10.00 10.05 0.2M
2021-04-21 10.35 10.50 10.30 10.50 0.1M
2021-04-20 10.30 10.75 10.30 10.55 0.1M
2021-04-19 10.10 10.45 9.85 10.40 0.2M
2021-04-16 10.50 10.50 10.00 10.00 0.1M
2021-04-15 10.50 11.30 10.50 10.50 0.1M
2021-04-14 11.60 11.60 10.50 10.50 0.3M
2021-04-13 10.20 10.60 9.81 10.55 0.8M
2021-04-12 9.64 9.64 9.31 9.64 0.6M
2021-04-09 8.49 8.84 8.48 8.77 0.0M
2021-04-08 8.08 8.17 7.93 8.17 0.0M
2021-04-07 7.90 8.17 7.90 8.08 0.0M
2021-04-06 8.10 8.10 7.78 7.81 0.0M
2021-04-01 7.69 8.49 7.69 8.36 0.0M
2021-03-31 8.03 8.54 8.00 8.54 0.0M
2021-03-29 8.40 8.45 8.26 8.45 0.0M
2021-03-26 8.08 8.68 8.07 8.65 0.1M
2021-03-25 8.40 8.40 8.15 8.16 0.0M
2021-03-24 8.19 8.46 7.86 8.40 0.0M
2021-03-23 8.68 8.70 8.23 8.30 0.0M
2021-03-22 8.06 8.79 8.06 8.41 0.1M
2021-03-19 7.71 8.11 7.71 8.09 0.1M
2021-03-18 7.60 7.89 7.60 7.85 0.0M
2021-03-17 7.61 7.62 7.60 7.60 0.0M
2021-03-16 7.50 7.90 7.50 7.60 0.0M
2021-03-15 7.50 7.50 7.50 7.50 0.0M
2021-03-12 7.50 7.50 7.50 7.50 0.0M
2021-03-10 7.50 7.98 7.50 7.50 0.0M
2021-03-09 7.50 7.78 7.50 7.50 0.0M
2021-03-08 7.31 7.33 7.30 7.31 0.0M
2021-03-05 7.35 7.35 7.35 7.35 0.0M
2021-03-04 7.59 7.70 7.59 7.60 0.0M
2021-03-03 7.35 7.75 7.35 7.52 0.0M
2021-03-02 7.68 7.68 7.51 7.51 0.0M
2021-02-26 7.50 7.77 7.50 7.65 0.0M
2021-02-25 7.71 7.71 7.70 7.70 0.0M
2021-02-24 7.71 7.97 7.71 7.80 0.0M
2021-02-23 7.70 7.75 7.70 7.75 0.0M
2021-02-22 7.53 8.00 7.53 7.71 0.0M
2021-02-19 7.56 7.85 7.56 7.85 0.0M
2021-02-18 8.10 8.10 7.92 7.92 0.0M
2021-02-17 7.92 7.92 7.92 7.92 0.0M
2021-02-05 7.38 7.41 7.38 7.41 0.0M
2021-02-04 7.78 7.78 7.31 7.31 0.0M
2021-02-03 7.41 7.78 7.40 7.78 0.0M
2021-02-02 7.47 7.47 7.47 7.47 0.0M
2021-01-29 7.76 7.80 7.46 7.47 0.0M
2021-01-28 7.33 7.85 7.26 7.84 0.0M
2021-01-27 7.32 7.35 7.32 7.34 0.0M
2021-01-26 7.25 7.64 7.25 7.64 0.0M
2021-01-25 7.60 7.60 7.60 7.60 0.0M
2021-01-22 7.53 7.60 7.51 7.51 0.0M
2021-01-21 7.52 7.52 7.52 7.52 0.0M
2021-01-20 7.62 7.64 7.62 7.62 0.0M
2021-01-19 8.21 8.21 8.21 8.21 0.0M
2021-01-18 8.43 8.45 8.43 8.45 0.0M
2021-01-15 8.37 8.51 8.37 8.40 0.0M
2021-01-14 9.23 9.23 8.53 8.97 0.0M
2021-01-13 8.47 8.48 8.47 8.48 0.0M
2021-01-12 8.43 8.45 8.10 8.45 0.0M
2021-01-11 8.05 8.44 8.05 8.44 0.0M
2021-01-08 8.56 8.56 8.25 8.43 0.0M
2021-01-07 8.82 8.82 8.57 8.57 0.1M
2021-01-06 9.18 9.18 9.00 9.00 0.0M
2021-01-05 8.72 9.19 8.72 9.19 0.0M
2021-01-04 9.12 9.32 9.12 9.22 0.1M