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
2023-12-29 22.45 22.45 22.20 22.45 0.0M
2023-12-28 22.75 23.50 22.10 22.10 0.1M
2023-12-27 22.00 22.90 21.15 22.50 0.0M
2023-12-26 23.10 23.15 22.05 22.05 0.1M
2023-12-25 21.90 22.60 21.90 22.50 0.1M
2023-12-22 22.30 22.30 21.10 21.90 0.0M
2023-12-21 21.05 21.70 21.00 21.00 0.0M
2023-12-20 20.35 21.95 20.00 21.95 0.0M
2023-12-19 20.30 20.70 20.20 20.40 0.1M
2023-12-18 19.85 20.70 19.70 20.20 0.1M
2023-12-15 20.30 20.30 19.20 19.30 0.1M
2023-12-14 18.70 20.55 18.70 20.45 0.1M
2023-12-13 18.50 18.70 18.50 18.70 0.0M
2023-12-12 18.45 19.00 17.60 18.50 0.1M
2023-12-11 19.20 19.20 18.45 18.45 0.1M
2023-11-29 16.69 18.45 16.69 17.47 0.0M
2023-11-28 17.33 17.54 16.69 17.33 0.0M
2023-11-27 16.76 18.03 16.76 17.33 0.0M
2023-11-24 11.70 12.40 11.70 12.30 0.0M
2023-11-23 11.70 11.80 11.70 11.75 0.0M
2023-11-22 11.80 11.80 11.65 11.65 0.0M
2023-11-21 11.80 11.90 11.80 11.80 0.0M
2023-11-20 11.70 12.00 11.70 12.00 0.0M
2023-11-17 11.50 12.95 11.25 12.15 0.0M
2023-11-16 12.30 12.45 11.50 12.45 0.0M
2023-11-15 12.85 12.90 12.55 12.55 0.0M
2023-11-14 12.80 13.00 12.15 13.00 0.0M
2023-11-13 12.55 12.95 12.50 12.95 0.0M
2023-11-10 13.00 13.50 12.15 13.20 0.1M
2023-11-09 13.45 13.50 13.00 13.00 0.0M
2023-11-08 13.45 13.50 13.40 13.50 0.0M
2023-11-07 13.00 13.50 13.00 13.45 0.1M
2023-11-06 13.75 13.75 13.25 13.40 0.0M
2023-11-03 12.65 13.30 12.65 13.30 0.0M
2023-11-02 13.50 13.50 12.05 13.20 0.0M
2023-11-01 12.95 13.00 12.75 12.75 0.0M
2023-10-31 13.00 13.20 12.80 13.20 0.0M
2023-10-30 12.85 13.30 12.85 13.00 0.0M
2023-10-27 13.60 13.60 13.15 13.40 0.0M
2023-10-26 13.80 13.80 13.10 13.80 0.0M
2023-10-25 13.05 14.05 13.00 14.00 0.0M
2023-10-24 12.45 13.85 12.45 13.65 0.1M
2023-10-23 13.10 13.10 12.40 12.80 0.0M
2023-10-20 12.10 12.20 12.10 12.20 0.0M
2023-10-19 12.15 12.30 12.15 12.30 0.0M
2023-10-18 12.45 12.45 11.85 11.85 0.1M
2023-10-17 12.20 12.30 11.70 12.10 0.0M
2023-10-16 11.65 11.95 11.65 11.95 0.0M
2023-10-13 12.00 12.20 11.60 12.20 0.0M
2023-10-12 12.45 13.25 12.20 12.25 0.0M
2023-10-11 11.40 12.20 11.40 12.20 0.0M
2023-10-06 11.40 11.50 11.40 11.50 0.0M
2023-10-05 12.85 12.85 12.00 12.00 0.0M
2023-10-04 11.50 12.30 11.50 12.00 0.0M
2023-10-03 11.25 11.25 11.20 11.20 0.0M
2023-09-28 11.20 11.20 11.20 11.20 0.0M
2023-09-27 11.20 11.20 11.20 11.20 0.0M
2023-09-26 11.20 11.40 11.10 11.15 0.0M
2023-09-25 11.15 11.20 11.15 11.20 0.0M
2023-09-22 11.50 11.50 11.45 11.50 0.0M
2023-09-21 11.65 12.00 11.40 11.85 0.0M
2023-09-20 11.95 11.95 11.70 11.70 0.0M
2023-09-19 11.80 12.00 11.80 11.95 0.0M
2023-09-18 11.40 11.80 11.40 11.80 0.0M
2023-09-15 11.40 11.40 11.35 11.35 0.0M
2023-09-14 11.25 11.25 11.25 11.25 0.0M
2023-09-13 11.20 11.20 11.20 11.20 0.0M
2023-09-12 11.00 11.30 11.00 11.25 0.0M
2023-09-11 11.95 12.00 11.35 11.35 0.1M
2023-09-08 12.00 12.00 11.85 11.85 0.1M
2023-09-07 12.15 12.15 11.80 11.85 0.0M
2023-09-06 11.95 12.00 11.90 11.90 0.1M
2023-09-05 11.95 12.10 11.95 12.00 0.1M
2023-09-04 11.95 13.20 11.95 12.00 0.1M
2023-09-01 11.95 12.10 11.95 12.00 0.1M
2023-08-31 12.00 12.20 11.20 11.95 0.2M
2023-08-30 11.30 12.05 11.10 11.70 0.1M
2023-08-29 10.40 11.40 9.57 11.30 0.1M
2023-08-28 10.00 10.45 10.00 10.40 0.0M
2023-08-25 9.80 10.00 9.80 9.90 0.0M
2023-08-24 9.50 9.80 9.46 9.80 0.0M
2023-08-23 9.60 9.60 9.40 9.40 0.0M
2023-08-22 9.60 9.60 9.57 9.60 0.0M
2023-08-21 9.60 9.60 9.40 9.40 0.0M
2023-08-17 9.60 9.60 9.60 9.60 0.0M
2023-08-16 9.55 9.55 9.50 9.55 0.0M
2023-08-15 9.50 9.63 9.50 9.50 0.0M
2023-08-14 9.45 9.45 9.45 9.45 0.0M
2023-08-11 9.60 9.60 9.60 9.60 0.0M
2023-08-10 9.50 9.60 9.40 9.60 0.0M
2023-08-09 10.00 10.00 9.50 9.50 0.0M
2023-08-08 9.50 9.50 9.50 9.50 0.0M
2023-08-07 9.50 9.50 9.50 9.50 0.0M
2023-08-04 9.49 9.50 9.49 9.50 0.0M
2023-08-02 9.50 9.50 9.40 9.40 0.0M
2023-08-01 9.11 9.50 9.11 9.50 0.0M
2023-07-28 9.50 9.50 9.50 9.50 0.0M
2023-07-27 9.40 9.50 9.40 9.50 0.0M
2023-07-26 9.40 9.50 9.40 9.50 0.0M
2023-07-24 9.50 9.50 9.41 9.41 0.0M
2023-07-21 9.80 9.80 9.55 9.55 0.0M
2023-07-20 9.30 10.35 9.30 10.00 0.0M
2023-07-19 9.41 9.45 9.41 9.45 0.0M
2023-07-18 9.18 9.40 9.18 9.40 0.0M
2023-07-17 9.45 9.50 9.22 9.22 0.0M
2023-07-14 9.50 9.54 9.50 9.50 0.0M
2023-07-13 9.59 9.60 9.50 9.50 0.0M
2023-07-12 9.55 9.60 9.50 9.60 0.0M
2023-07-11 9.60 9.60 9.55 9.55 0.0M
2023-07-10 9.39 9.60 9.39 9.60 0.0M
2023-07-07 9.81 9.81 9.08 9.39 0.0M
2023-07-06 9.76 9.99 9.76 9.77 0.1M
2023-07-05 9.56 9.86 9.53 9.76 0.1M
2023-07-04 9.50 9.52 9.50 9.52 0.0M
2023-07-03 9.50 9.50 9.50 9.50 0.0M
2023-06-30 9.40 9.50 9.40 9.50 0.0M
2023-06-29 9.40 9.40 9.40 9.40 0.0M
2023-06-27 9.46 9.46 9.46 9.46 0.0M
2023-06-26 9.50 9.50 9.45 9.49 0.0M
2023-06-21 9.50 9.50 9.50 9.50 0.0M
2023-06-20 9.51 9.69 9.50 9.50 0.0M
2023-06-19 9.50 9.50 9.50 9.50 0.0M
2023-06-16 9.55 9.67 9.40 9.40 0.0M
2023-06-15 9.70 9.70 9.70 9.70 0.0M
2023-06-13 9.51 9.51 9.51 9.51 0.0M
2023-06-12 9.45 9.65 9.45 9.65 0.0M
2023-06-09 9.69 9.75 9.69 9.75 0.0M
2023-06-08 9.43 10.20 9.43 9.46 0.0M
2023-06-07 9.20 9.44 9.20 9.44 0.0M
2023-06-06 9.35 9.48 9.35 9.45 0.0M
2023-06-05 9.76 9.76 9.20 9.20 0.0M
2023-06-02 9.43 9.50 9.43 9.43 0.0M
2023-06-01 9.48 9.48 9.01 9.48 0.0M
2023-05-31 9.48 9.48 9.48 9.48 0.0M
2023-05-30 9.48 9.50 9.48 9.48 0.0M
2023-05-29 9.50 9.50 9.02 9.50 0.0M
2023-05-26 9.65 9.80 9.50 9.50 0.0M
2023-05-25 9.50 9.50 9.50 9.50 0.0M
2023-05-24 9.43 9.65 9.43 9.50 0.0M
2023-05-23 9.02 9.59 9.02 9.59 0.0M
2023-05-22 8.95 9.00 8.95 9.00 0.0M
2023-05-19 8.99 8.99 8.50 8.99 0.0M
2023-05-18 9.00 9.00 9.00 9.00 0.0M
2023-05-17 9.00 9.04 9.00 9.00 0.0M
2023-05-16 9.00 9.00 8.97 9.00 0.0M
2023-05-15 9.00 9.00 9.00 9.00 0.0M
2023-05-12 9.00 9.15 9.00 9.13 0.0M
2023-05-11 9.28 9.28 9.25 9.25 0.0M
2023-05-10 9.69 9.69 8.75 9.68 0.0M
2023-05-09 9.65 9.69 9.65 9.69 0.0M
2023-05-08 9.64 9.64 9.64 9.64 0.0M
2023-05-05 9.99 10.00 9.64 9.64 0.0M
2023-05-04 9.64 9.64 9.64 9.64 0.0M
2023-05-03 9.64 9.64 9.64 9.64 0.0M
2023-05-02 9.64 9.64 9.64 9.64 0.0M
2023-04-28 9.65 9.65 9.65 9.65 0.0M
2023-04-27 9.60 9.60 9.60 9.60 0.0M
2023-04-26 9.69 9.69 9.60 9.60 0.0M
2023-04-25 9.79 9.79 9.79 9.79 0.0M
2023-04-24 10.15 10.15 9.80 9.80 0.1M
2023-04-21 10.50 10.50 10.10 10.20 0.1M
2023-04-20 10.85 11.00 10.85 10.90 0.7M
2023-04-19 10.75 10.90 10.75 10.90 0.1M
2023-04-18 9.98 10.80 9.96 10.75 0.9M
2023-04-17 9.51 9.90 9.51 9.86 0.4M
2023-04-14 9.21 9.51 9.21 9.48 0.4M
2023-04-13 9.21 9.21 9.21 9.21 0.0M
2023-04-12 9.20 9.20 9.15 9.20 0.1M
2023-04-11 9.00 9.30 9.00 9.20 0.0M
2023-04-10 8.63 8.98 8.63 8.98 0.0M
2023-04-07 9.60 9.60 9.50 9.50 0.0M
2023-04-06 9.10 9.95 8.79 9.95 0.0M
2023-03-31 9.49 9.60 9.10 9.10 0.0M
2023-03-30 8.61 9.22 8.61 9.22 0.0M
2023-03-29 8.53 8.70 8.53 8.70 0.0M
2023-03-28 8.60 8.70 8.60 8.70 0.0M
2023-03-27 8.68 8.69 8.55 8.55 0.0M
2023-03-24 8.50 8.68 8.50 8.68 0.0M
2023-03-23 8.52 8.52 8.52 8.52 0.0M
2023-03-22 8.51 9.08 8.51 8.52 0.0M
2023-03-21 8.50 8.50 8.50 8.50 0.0M
2023-03-20 8.50 8.51 8.50 8.51 0.0M
2023-03-17 8.59 8.60 8.50 8.51 0.0M
2023-03-16 8.25 8.57 8.25 8.51 0.0M
2023-03-15 8.51 8.52 8.51 8.52 0.0M
2023-03-14 8.50 8.57 8.50 8.50 0.1M
2023-03-13 8.32 8.50 8.32 8.50 0.0M
2023-03-10 8.55 8.57 8.55 8.57 0.0M
2023-03-09 8.53 9.50 8.53 9.47 0.0M
2023-03-08 8.85 8.85 8.85 8.85 0.0M
2023-03-07 8.50 8.88 8.50 8.88 0.0M
2023-03-06 8.33 8.50 8.33 8.50 0.0M
2023-03-03 8.33 8.33 8.22 8.22 0.0M
2023-03-02 8.98 8.98 8.98 8.98 0.0M
2023-03-01 8.07 8.98 8.07 8.98 0.0M
2023-02-23 8.99 8.99 8.99 8.99 0.0M
2023-02-22 8.10 8.30 8.10 8.30 0.0M
2023-02-21 7.93 8.55 7.93 8.55 0.0M
2023-02-20 7.78 7.78 7.78 7.78 0.0M
2023-02-17 7.77 7.77 7.76 7.76 0.0M
2023-02-15 7.65 7.65 7.63 7.63 0.0M
2023-02-14 7.08 7.08 7.08 7.08 0.0M
2023-02-13 7.32 7.35 7.32 7.35 0.0M
2023-02-09 7.58 7.58 7.51 7.51 0.0M
2023-02-08 7.78 8.20 7.78 8.20 0.0M
2023-02-07 7.78 7.78 7.78 7.78 0.0M
2023-02-06 7.50 7.60 7.49 7.60 0.0M
2023-02-03 7.66 7.66 7.30 7.30 0.0M
2023-02-02 7.50 7.50 7.50 7.50 0.0M
2023-02-01 7.39 7.39 7.39 7.39 0.0M
2023-01-31 7.03 7.04 7.03 7.04 0.0M
2023-01-30 7.02 7.30 7.02 7.30 0.0M
2023-01-17 7.39 7.39 7.39 7.39 0.0M
2023-01-12 8.00 8.00 7.96 7.99 0.0M
2023-01-11 7.79 7.79 7.79 7.79 0.0M
2023-01-10 7.99 7.99 7.28 7.28 0.0M
2023-01-05 8.00 8.00 8.00 8.00 0.0M
2023-01-04 8.11 8.11 8.11 8.11 0.0M
2023-01-03 8.01 8.09 8.01 8.09 0.0M