Jetbest

4741
🏛️ taiwan →
22.00
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
2023-12-29 35.70 35.90 35.70 35.90 0.0M
2023-12-28 35.65 35.65 35.65 35.65 0.0M
2023-12-27 35.85 35.85 35.70 35.75 0.0M
2023-12-26 36.30 36.35 35.75 35.75 0.0M
2023-12-25 35.70 35.70 35.70 35.70 0.0M
2023-12-22 35.60 36.10 35.60 35.80 0.0M
2023-12-20 35.60 35.60 35.50 35.60 0.0M
2023-12-19 36.00 36.00 35.60 35.60 0.0M
2023-12-18 35.70 35.70 35.60 35.60 0.0M
2023-12-15 35.65 35.90 35.60 35.60 0.0M
2023-12-14 35.80 35.80 35.50 35.60 0.0M
2023-12-13 35.50 36.05 35.50 35.70 0.0M
2023-12-12 36.65 36.65 35.30 35.50 0.0M
2023-12-11 35.70 36.20 35.55 35.60 0.0M
2023-12-08 35.60 35.60 35.55 35.55 0.0M
2023-12-07 35.35 35.55 35.30 35.55 0.0M
2023-12-06 35.95 35.95 35.35 35.35 0.0M
2023-12-05 35.05 35.70 35.00 35.35 0.0M
2023-12-04 35.55 35.80 35.50 35.55 0.0M
2023-12-01 36.10 36.10 35.00 35.55 0.0M
2023-11-30 36.00 36.00 35.65 35.65 0.0M
2023-11-29 36.05 37.00 35.70 35.75 0.0M
2023-11-28 35.95 35.95 35.95 35.95 0.0M
2023-11-24 35.85 36.20 35.75 35.85 0.0M
2023-11-23 35.80 35.85 35.80 35.80 0.0M
2023-11-22 35.80 35.80 35.80 35.80 0.0M
2023-11-21 35.85 35.95 35.70 35.75 0.0M
2023-11-20 35.30 36.30 35.10 35.85 0.0M
2023-11-17 34.95 35.00 34.60 34.75 0.0M
2023-11-16 35.40 35.40 34.50 34.65 0.0M
2023-11-15 34.80 34.80 34.40 34.45 0.0M
2023-11-14 34.50 34.85 34.35 34.40 0.0M
2023-11-13 35.00 35.00 34.05 34.45 0.0M
2023-11-10 34.35 35.95 34.35 35.00 0.0M
2023-11-09 34.60 34.60 34.30 34.45 0.0M
2023-11-08 34.50 34.60 34.50 34.60 0.0M
2023-11-07 35.00 35.00 34.55 34.55 0.0M
2023-11-06 34.80 34.80 34.75 34.80 0.0M
2023-11-03 34.85 34.90 34.75 34.75 0.0M
2023-11-02 34.75 35.00 34.70 34.80 0.0M
2023-11-01 35.55 35.55 34.80 34.80 0.0M
2023-10-31 36.00 36.00 35.50 35.50 0.0M
2023-10-30 36.05 36.10 35.00 36.00 0.0M
2023-10-27 37.00 37.00 36.00 36.25 0.0M
2023-10-26 36.30 37.20 36.15 36.35 0.0M
2023-10-25 36.40 36.60 36.30 36.35 0.0M
2023-10-24 36.50 36.90 36.40 36.40 0.0M
2023-10-23 36.60 36.60 36.50 36.50 0.0M
2023-10-20 38.50 38.50 36.00 36.50 0.0M
2023-10-19 37.30 37.30 37.30 37.30 0.0M
2023-10-18 37.90 37.90 37.70 37.70 0.0M
2023-10-17 37.05 37.15 36.70 36.80 0.0M
2023-10-16 35.45 37.05 35.45 36.80 0.0M
2023-10-13 37.20 37.25 37.20 37.20 0.0M
2023-10-12 37.15 37.40 37.15 37.40 0.0M
2023-10-11 37.95 37.95 37.05 37.15 0.0M
2023-10-06 37.95 37.95 37.95 37.95 0.0M
2023-10-05 38.50 38.50 38.40 38.40 0.0M
2023-10-04 38.00 38.00 37.95 37.95 0.0M
2023-10-03 38.00 38.10 38.00 38.00 0.0M
2023-10-02 37.60 38.25 37.60 38.20 0.0M
2023-09-28 37.00 37.00 36.70 37.00 0.0M
2023-09-27 38.00 38.00 37.15 37.25 0.0M
2023-09-26 38.60 38.60 37.95 37.95 0.0M
2023-09-25 39.00 39.20 38.75 38.75 0.0M
2023-09-22 38.50 38.60 38.20 38.40 0.0M
2023-09-21 38.50 38.50 38.00 38.40 0.0M
2023-09-20 38.60 39.80 38.60 38.80 0.0M
2023-09-19 38.75 38.95 38.35 38.60 0.0M
2023-09-18 38.25 38.90 38.25 38.50 0.0M
2023-09-15 38.00 38.35 37.80 38.25 0.0M
2023-09-14 35.85 39.00 35.85 38.35 0.0M
2023-09-13 34.70 35.85 34.70 35.75 0.0M
2023-09-12 34.50 34.75 34.30 34.75 0.0M
2023-09-11 34.90 34.90 34.30 34.50 0.0M
2023-09-08 34.80 35.00 34.65 35.00 0.0M
2023-09-07 34.60 35.15 34.55 34.65 0.0M
2023-09-06 34.75 34.95 34.50 34.70 0.0M
2023-09-05 34.45 35.00 34.00 34.65 0.0M
2023-09-04 33.50 34.60 33.20 34.45 0.0M
2023-09-01 32.80 33.40 32.80 33.20 0.0M
2023-08-31 32.75 33.20 32.60 33.20 0.0M
2023-08-30 32.55 33.30 32.55 33.10 0.0M
2023-08-29 32.40 32.65 32.10 32.55 0.0M
2023-08-28 32.80 32.85 32.20 32.40 0.0M
2023-08-25 32.35 33.10 32.05 32.80 0.0M
2023-08-24 33.50 34.45 32.50 32.80 0.0M
2023-08-23 33.30 34.15 33.10 33.25 0.0M
2023-08-22 33.70 34.10 33.50 33.85 0.0M
2023-08-21 34.60 35.60 33.55 33.70 0.0M
2023-08-18 35.25 35.70 34.30 34.45 0.0M
2023-08-17 35.00 35.75 35.00 35.25 0.0M
2023-08-16 35.20 35.55 34.00 35.00 0.0M
2023-08-15 36.10 36.20 35.15 35.20 0.0M
2023-08-14 35.55 36.75 35.30 36.10 0.0M
2023-08-11 36.90 37.00 36.00 36.10 0.0M
2023-08-10 37.85 38.30 36.75 36.90 0.0M
2023-08-09 39.70 40.10 38.50 38.50 0.0M
2023-08-08 39.40 39.85 39.05 39.65 0.0M
2023-08-07 40.25 40.25 38.90 39.70 0.0M
2023-08-04 38.80 41.15 38.70 40.30 0.0M
2023-08-02 41.00 41.55 39.50 39.75 0.0M
2023-08-01 41.40 42.60 40.60 41.00 0.0M
2023-07-31 44.95 45.85 41.30 41.40 0.0M
2023-07-28 42.00 44.90 42.00 44.90 0.0M
2023-07-27 42.50 43.00 41.60 41.70 0.0M
2023-07-26 42.00 44.35 40.60 42.65 0.0M
2023-07-25 40.05 44.05 39.30 42.80 0.0M
2023-07-24 43.10 43.10 39.20 40.05 0.0M
2023-07-21 40.00 42.00 39.15 41.25 0.0M
2023-07-20 38.25 40.60 38.25 39.70 0.0M
2023-07-19 39.05 40.20 38.25 38.65 0.0M
2023-07-18 39.00 39.70 38.20 39.05 0.0M
2023-07-17 37.00 39.75 37.00 39.00 0.0M
2023-07-14 35.85 37.70 35.60 37.25 0.0M
2023-07-13 36.30 37.15 36.05 36.80 0.0M
2023-07-12 37.50 37.85 35.80 36.30 0.0M
2023-07-11 37.40 38.35 37.30 37.65 0.0M
2023-07-10 39.95 39.95 37.35 37.50 0.0M
2023-07-07 40.10 43.00 38.20 39.95 0.0M
2023-07-06 37.35 40.00 37.00 39.60 0.0M
2023-07-05 36.20 37.80 36.00 37.35 0.0M
2023-07-04 36.05 36.40 35.75 36.10 0.0M
2023-07-03 36.15 36.90 35.90 36.35 0.0M
2023-06-30 36.10 36.95 36.10 36.40 0.0M
2023-06-29 35.90 36.50 35.70 36.30 0.0M
2023-06-28 35.70 36.10 35.00 35.90 0.0M
2023-06-27 36.10 36.10 35.40 35.50 0.0M
2023-06-26 37.40 37.40 36.00 36.00 0.0M
2023-06-21 37.80 37.90 37.10 37.40 0.0M
2023-06-20 39.05 39.05 37.05 37.55 0.0M
2023-06-19 35.80 39.25 35.20 39.05 0.0M
2023-06-16 36.80 36.80 35.40 35.80 0.0M
2023-06-15 35.35 37.00 35.25 35.95 0.0M
2023-06-14 36.25 36.30 35.20 35.35 0.0M
2023-06-13 37.80 37.80 36.20 36.35 0.0M
2023-06-12 36.40 37.80 35.60 37.20 0.0M
2023-06-09 34.75 36.25 34.75 35.55 0.0M
2023-06-08 34.00 37.00 33.75 34.90 0.0M
2023-06-07 33.00 34.60 32.30 33.90 0.0M
2023-06-06 33.45 33.45 32.60 32.60 0.0M
2023-06-05 33.00 33.75 32.75 33.05 0.0M
2023-06-02 33.35 33.40 32.70 32.75 0.0M
2023-06-01 31.85 33.60 31.85 33.30 0.0M
2023-05-31 32.10 32.35 31.40 31.85 0.0M
2023-05-30 32.60 33.05 32.10 32.10 0.0M
2023-05-29 32.40 33.20 32.30 32.45 0.0M
2023-05-26 32.60 32.80 32.20 32.20 0.0M
2023-05-25 33.55 33.55 32.20 32.50 0.0M
2023-05-24 33.45 34.10 33.35 33.50 0.0M
2023-05-23 33.50 33.95 33.15 33.30 0.0M
2023-05-22 34.75 34.75 33.05 33.10 0.0M
2023-05-19 33.00 33.70 31.80 33.30 0.0M
2023-05-18 31.80 34.15 31.80 32.90 0.0M
2023-05-17 32.35 32.35 31.35 31.70 0.0M
2023-05-16 32.50 33.40 32.35 32.35 0.0M
2023-05-15 33.30 36.50 32.20 32.50 0.0M
2023-05-12 32.80 33.70 32.00 33.30 0.0M
2023-05-11 37.20 37.20 34.00 34.50 0.0M
2023-05-10 36.70 37.50 36.70 37.00 0.0M
2023-05-09 38.55 39.00 37.40 37.40 0.0M
2023-05-08 38.85 39.40 38.45 38.55 0.0M
2023-05-05 38.70 39.05 37.50 38.55 0.0M
2023-05-04 40.00 40.00 38.25 38.50 0.0M
2023-05-03 40.55 40.95 40.00 40.00 0.0M
2023-05-02 40.45 42.50 40.45 41.15 0.0M
2023-04-28 38.55 40.00 38.55 39.25 0.0M
2023-04-27 40.00 41.00 38.15 38.55 0.0M
2023-04-26 38.65 41.45 36.60 39.75 0.0M
2023-04-25 35.50 38.70 35.10 38.70 0.0M
2023-04-24 35.05 36.30 33.95 35.20 0.0M
2023-04-21 31.00 33.00 31.00 33.00 0.0M
2023-04-20 27.65 30.00 27.65 30.00 0.0M
2023-04-19 27.50 27.90 27.20 27.30 0.0M
2023-04-18 27.05 27.35 27.05 27.25 0.0M
2023-04-17 27.20 27.20 27.00 27.05 0.0M
2023-04-14 27.30 27.30 27.30 27.30 0.0M
2023-04-13 27.00 27.20 27.00 27.20 0.0M
2023-04-12 27.65 27.65 27.20 27.30 0.0M
2023-04-11 27.60 27.80 27.55 27.70 0.0M
2023-04-10 27.30 27.75 27.30 27.55 0.0M
2023-04-07 27.90 27.95 27.60 27.70 0.0M
2023-04-06 27.20 27.60 27.20 27.50 0.0M
2023-03-31 27.45 27.50 27.10 27.15 0.0M
2023-03-30 27.35 27.40 27.10 27.30 0.0M
2023-03-29 27.30 27.30 27.15 27.15 0.0M
2023-03-28 27.45 27.45 27.35 27.35 0.0M
2023-03-27 27.70 27.85 27.55 27.55 0.0M
2023-03-24 27.65 28.05 27.65 27.70 0.0M
2023-03-23 27.55 27.75 27.50 27.55 0.0M
2023-03-22 27.25 27.60 27.25 27.60 0.0M
2023-03-21 27.20 27.20 27.15 27.15 0.0M
2023-03-20 27.30 27.50 27.05 27.05 0.0M
2023-03-17 26.80 27.20 26.80 27.10 0.0M
2023-03-16 26.85 26.85 26.40 26.80 0.0M
2023-03-15 27.15 27.15 26.85 26.85 0.0M
2023-03-14 27.25 27.30 27.15 27.15 0.0M
2023-03-13 26.85 27.20 26.80 27.20 0.0M
2023-03-10 27.20 27.20 26.85 26.85 0.0M
2023-03-09 27.00 27.20 26.95 27.20 0.0M
2023-03-08 27.40 27.40 27.00 27.00 0.0M
2023-03-07 27.30 27.65 27.25 27.50 0.0M
2023-03-06 27.00 27.95 27.00 27.10 0.0M
2023-03-03 26.75 27.30 26.70 26.95 0.0M
2023-03-02 26.35 26.70 26.35 26.70 0.0M
2023-03-01 26.50 26.60 26.10 26.60 0.0M
2023-02-24 26.45 26.45 26.30 26.30 0.0M
2023-02-23 26.50 26.50 26.20 26.45 0.0M
2023-02-22 26.00 26.55 25.85 26.55 0.0M
2023-02-21 26.10 26.20 26.00 26.20 0.0M
2023-02-20 26.20 26.25 26.00 26.10 0.0M
2023-02-17 26.10 26.10 26.10 26.10 0.0M
2023-02-16 26.00 26.10 26.00 26.10 0.0M
2023-02-15 26.15 26.15 25.90 26.05 0.0M
2023-02-14 26.00 26.15 26.00 26.15 0.0M
2023-02-13 26.10 26.15 26.10 26.15 0.0M
2023-02-10 25.85 26.05 25.55 26.05 0.0M
2023-02-08 25.85 25.90 25.85 25.85 0.0M
2023-02-06 26.00 26.00 25.80 25.80 0.0M
2023-02-03 26.00 26.20 26.00 26.00 0.0M
2023-02-02 26.20 26.20 26.00 26.00 0.0M
2023-02-01 26.10 26.20 25.50 26.20 0.0M
2023-01-31 26.10 26.10 26.10 26.10 0.0M
2023-01-30 25.80 26.10 25.80 26.10 0.0M
2023-01-16 26.20 26.20 26.20 26.20 0.0M
2023-01-13 26.25 26.25 26.10 26.10 0.0M
2023-01-12 26.00 26.15 25.85 25.90 0.0M
2023-01-11 26.00 26.30 26.00 26.30 0.0M
2023-01-10 26.25 26.25 26.00 26.20 0.0M
2023-01-09 26.25 26.30 25.95 26.05 0.0M
2023-01-06 25.80 26.10 25.80 26.10 0.0M
2023-01-05 26.25 26.25 25.45 25.75 0.0M
2023-01-04 25.25 26.20 25.25 26.00 0.0M
2023-01-03 25.10 25.30 25.10 25.25 0.0M