JPC Connectivity

6197
🏛️ taiwan →
154.00
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
2021-12-30 42.25 42.25 41.00 41.35 1.0M
2021-12-29 41.80 42.80 41.50 42.00 2.7M
2021-12-28 39.45 42.95 39.45 41.30 5.2M
2021-12-27 39.20 39.45 39.10 39.40 0.4M
2021-12-24 39.15 39.50 39.05 39.20 0.3M
2021-12-23 39.10 39.60 39.00 39.15 0.4M
2021-12-22 38.90 39.05 38.65 38.75 0.2M
2021-12-21 38.65 39.00 38.50 38.80 0.3M
2021-12-20 38.75 39.90 38.50 38.65 0.9M
2021-12-17 38.30 38.75 38.30 38.60 0.6M
2021-12-16 38.35 38.55 38.10 38.20 0.3M
2021-12-15 38.05 38.30 38.05 38.10 0.2M
2021-12-14 38.45 38.50 38.05 38.05 0.3M
2021-12-13 38.05 38.50 37.90 38.35 0.2M
2021-12-10 38.30 38.30 37.80 38.00 0.2M
2021-12-09 37.90 38.75 37.90 38.15 0.5M
2021-12-08 37.90 37.90 37.55 37.90 0.2M
2021-12-07 37.65 37.80 37.60 37.70 0.1M
2021-12-06 37.55 37.70 37.35 37.70 0.1M
2021-12-03 37.10 37.75 37.10 37.55 0.1M
2021-12-02 37.90 37.90 37.25 37.25 0.2M
2021-12-01 37.35 37.75 37.30 37.75 0.3M
2021-11-30 36.65 37.60 36.65 37.35 0.2M
2021-11-29 36.35 36.95 36.30 36.55 0.2M
2021-11-26 37.50 37.50 37.00 37.10 0.2M
2021-11-25 37.65 37.65 37.35 37.50 0.2M
2021-11-24 37.10 37.55 36.60 37.55 0.2M
2021-11-23 37.60 37.60 37.20 37.25 0.2M
2021-11-22 37.35 37.40 37.20 37.30 0.1M
2021-11-19 37.40 37.60 37.20 37.25 0.1M
2021-11-18 37.60 37.75 37.10 37.40 0.2M
2021-11-17 37.05 37.75 37.00 37.55 0.4M
2021-11-16 36.40 36.95 36.30 36.95 0.1M
2021-11-15 36.35 36.80 36.35 36.40 0.3M
2021-11-12 36.50 36.50 36.25 36.25 0.1M
2021-11-11 36.40 36.50 36.30 36.35 0.1M
2021-11-10 36.25 36.45 36.15 36.35 0.1M
2021-11-09 36.60 36.60 36.20 36.30 0.1M
2021-11-08 36.35 36.45 35.85 36.25 0.2M
2021-11-05 36.00 36.50 35.90 36.50 0.2M
2021-11-04 35.60 36.30 35.60 36.00 0.2M
2021-11-03 35.70 35.70 35.35 35.60 0.1M
2021-11-02 36.15 36.55 35.55 35.60 0.2M
2021-11-01 35.40 36.00 35.40 36.00 0.2M
2021-10-29 35.00 35.30 34.85 35.25 0.1M
2021-10-28 35.30 35.60 35.00 35.05 0.2M
2021-10-27 35.10 35.20 35.10 35.10 0.1M
2021-10-26 35.00 35.50 34.75 35.15 0.1M
2021-10-25 34.50 34.95 34.45 34.95 0.1M
2021-10-22 34.00 34.65 34.00 34.60 0.1M
2021-10-21 34.50 34.80 34.35 34.40 0.1M
2021-10-20 34.30 34.35 34.20 34.35 0.0M
2021-10-19 34.00 34.45 34.00 34.25 0.1M
2021-10-18 34.00 34.20 34.00 34.15 0.1M
2021-10-15 33.90 34.10 33.90 34.05 0.0M
2021-10-14 33.50 33.95 33.45 33.60 0.1M
2021-10-13 33.25 33.50 33.25 33.30 0.1M
2021-10-12 33.85 33.85 33.10 33.25 0.1M
2021-10-08 33.60 34.35 33.60 33.85 0.1M
2021-10-07 33.40 33.75 33.40 33.60 0.1M
2021-10-06 33.20 33.50 33.05 33.20 0.1M
2021-10-05 33.05 33.55 32.50 33.20 0.2M
2021-10-04 33.85 33.85 33.05 33.30 0.2M
2021-10-01 34.20 34.20 33.75 33.85 0.2M
2021-09-30 34.15 34.40 33.90 34.20 0.3M
2021-09-29 34.80 34.80 34.05 34.40 0.2M
2021-09-28 35.05 35.05 34.80 34.80 0.1M
2021-09-27 35.00 35.10 35.00 35.00 0.1M
2021-09-24 34.95 35.00 34.90 34.90 0.1M
2021-09-23 35.30 35.30 34.80 34.90 0.1M
2021-09-22 35.00 35.20 34.85 35.00 0.1M
2021-09-17 35.35 35.55 35.15 35.55 0.1M
2021-09-16 35.40 35.60 35.35 35.45 0.1M
2021-09-15 35.45 35.70 35.45 35.50 0.1M
2021-09-14 35.65 35.70 35.35 35.60 0.1M
2021-09-13 35.85 35.85 35.30 35.65 0.1M
2021-09-10 35.10 35.50 34.95 35.20 0.1M
2021-09-09 35.00 35.25 34.75 35.00 0.1M
2021-09-08 35.80 36.00 34.80 34.90 0.2M
2021-09-07 35.50 35.50 35.05 35.40 0.1M
2021-09-06 36.00 36.00 35.20 35.50 0.1M
2021-09-03 35.80 36.10 35.60 36.00 0.1M
2021-09-02 35.60 35.95 35.60 35.65 0.1M
2021-09-01 35.50 35.60 35.15 35.45 0.1M
2021-08-31 35.65 35.65 35.05 35.10 0.1M
2021-08-30 35.30 35.90 35.30 35.50 0.1M
2021-08-27 35.15 35.40 35.00 35.25 0.0M
2021-08-26 35.50 35.50 35.05 35.15 0.1M
2021-08-25 34.95 35.30 34.90 35.20 0.1M
2021-08-24 34.90 34.90 34.65 34.80 0.1M
2021-08-23 34.60 34.90 34.60 34.90 0.1M
2021-08-20 34.45 34.50 34.00 34.40 0.2M
2021-08-19 34.55 35.00 34.35 34.45 0.2M
2021-08-18 34.65 34.80 34.05 34.55 0.2M
2021-08-17 34.60 34.80 34.60 34.65 0.1M
2021-08-16 35.55 35.55 34.55 34.60 0.4M
2021-08-13 35.80 35.95 35.55 35.55 0.3M
2021-08-12 35.90 36.20 35.90 36.00 0.1M
2021-08-11 36.20 36.45 35.60 35.90 0.3M
2021-08-10 36.45 36.45 36.20 36.30 0.1M
2021-08-09 36.50 36.65 36.30 36.45 0.1M
2021-08-06 36.85 36.85 36.50 36.50 0.2M
2021-08-05 36.70 37.00 36.60 36.95 0.1M
2021-08-04 36.80 36.80 36.60 36.70 0.1M
2021-08-03 36.75 36.85 36.40 36.80 0.1M
2021-08-02 37.05 37.05 36.65 36.90 0.1M
2021-07-30 36.70 36.80 36.45 36.45 0.1M
2021-07-29 36.40 36.80 36.40 36.80 0.1M
2021-07-28 36.60 36.75 36.05 36.30 0.3M
2021-07-27 37.10 37.45 36.55 36.55 0.2M
2021-07-26 36.40 37.25 36.40 37.10 0.2M
2021-07-23 36.20 36.70 36.20 36.35 0.1M
2021-07-22 36.15 36.50 36.10 36.15 0.2M
2021-07-21 36.70 36.70 36.10 36.10 0.4M
2021-07-20 37.15 37.15 36.60 36.65 0.2M
2021-07-19 37.30 37.30 36.80 36.90 0.2M
2021-07-16 36.55 37.10 36.55 37.00 0.2M
2021-07-15 36.80 37.10 36.55 36.65 0.3M
2021-07-14 37.10 37.30 36.75 36.80 0.2M
2021-07-13 37.10 37.80 37.00 37.00 0.5M
2021-07-12 37.15 37.20 36.85 37.10 0.2M
2021-07-09 37.00 37.00 36.70 36.85 0.2M
2021-07-08 37.10 37.20 37.05 37.05 0.2M
2021-07-07 36.85 37.15 36.85 37.00 0.2M
2021-07-06 37.00 37.15 36.85 36.85 0.2M
2021-07-05 36.75 37.00 36.60 36.95 0.4M
2021-07-02 36.55 37.00 36.55 36.70 0.3M
2021-07-01 37.20 37.30 36.55 36.55 0.6M
2021-06-30 37.25 37.35 37.10 37.20 0.4M
2021-06-29 38.20 38.25 37.00 37.20 1.7M
2021-06-28 40.85 41.20 40.80 41.00 2.7M
2021-06-25 40.55 40.80 40.40 40.70 1.1M
2021-06-24 40.45 40.60 40.20 40.40 0.5M
2021-06-23 41.00 41.00 40.10 40.45 0.6M
2021-06-22 40.10 40.75 40.10 40.60 0.8M
2021-06-21 39.75 40.35 39.70 40.05 0.7M
2021-06-18 39.75 39.80 39.50 39.75 0.3M
2021-06-17 39.25 39.65 39.00 39.50 0.4M
2021-06-16 39.50 39.80 39.00 39.25 0.4M
2021-06-15 37.85 39.80 37.85 39.45 1.1M
2021-06-11 37.50 37.50 37.20 37.40 0.2M
2021-06-10 37.65 37.65 37.25 37.35 0.3M
2021-06-09 37.80 37.90 37.45 37.50 0.2M
2021-06-08 37.85 37.95 37.60 37.65 0.1M
2021-06-07 37.80 37.85 37.10 37.85 0.3M
2021-06-04 38.30 38.40 37.90 38.05 0.2M
2021-06-03 37.90 38.35 37.90 38.35 0.2M
2021-06-02 38.15 38.25 37.80 37.95 0.3M
2021-06-01 37.95 38.20 37.90 38.15 0.3M
2021-05-31 37.95 38.20 37.80 37.95 0.5M
2021-05-28 37.95 38.45 37.95 38.15 0.3M
2021-05-27 37.80 37.90 37.35 37.75 0.2M
2021-05-26 37.50 37.80 37.20 37.80 0.2M
2021-05-25 37.15 37.60 37.15 37.55 0.3M
2021-05-24 36.20 37.10 36.20 36.95 0.3M
2021-05-21 36.50 36.80 36.25 36.40 0.3M
2021-05-20 36.10 36.70 36.05 36.25 0.2M
2021-05-19 37.45 37.45 35.80 36.50 0.5M
2021-05-18 35.40 36.10 34.85 35.85 0.5M
2021-05-17 33.55 35.45 33.55 34.25 1.3M
2021-05-14 36.50 37.10 35.90 36.00 0.5M
2021-05-13 35.00 36.70 34.30 36.35 0.8M
2021-05-12 37.20 37.70 34.60 35.95 1.4M
2021-05-11 38.85 38.85 37.20 37.70 0.9M
2021-05-10 39.20 39.40 38.90 39.10 0.5M
2021-05-07 38.90 39.15 38.70 39.10 0.3M
2021-05-06 38.70 39.20 37.60 38.35 0.5M
2021-05-05 38.15 39.10 38.15 38.60 0.5M
2021-05-04 39.60 39.95 37.00 38.35 1.6M
2021-05-03 41.20 41.20 39.35 39.60 1.4M
2021-04-29 41.35 41.85 40.90 41.20 0.6M
2021-04-28 41.65 41.75 41.00 41.40 0.7M
2021-04-27 41.80 42.00 41.35 41.80 0.6M
2021-04-26 41.70 42.00 41.60 41.80 0.5M
2021-04-23 40.65 41.80 40.50 41.45 0.5M
2021-04-22 42.30 42.40 40.45 40.65 1.7M
2021-04-21 42.10 42.10 41.70 42.00 0.5M
2021-04-20 42.20 42.40 41.80 42.10 0.5M
2021-04-19 42.65 42.65 42.00 42.25 0.6M
2021-04-16 42.00 42.35 41.85 42.25 0.5M
2021-04-15 41.95 42.10 41.40 41.75 0.5M
2021-04-14 42.20 42.70 40.00 41.60 1.5M
2021-04-13 43.95 44.50 42.00 42.15 1.7M
2021-04-12 43.40 44.05 43.30 43.75 0.7M
2021-04-09 44.10 44.25 43.10 43.40 0.9M
2021-04-08 42.85 43.95 42.75 43.95 0.9M
2021-04-07 43.35 43.40 42.80 42.85 0.7M
2021-04-06 42.40 43.40 42.35 43.15 0.9M
2021-04-01 43.30 43.60 42.10 42.40 1.2M
2021-03-31 44.05 44.20 43.20 43.25 0.7M
2021-03-30 44.00 44.15 43.10 43.70 1.0M
2021-03-29 44.15 44.15 43.05 43.15 0.8M
2021-03-26 44.00 44.35 43.40 43.40 1.4M
2021-03-25 43.80 44.45 43.15 43.80 1.9M
2021-03-24 42.25 43.90 42.20 43.75 1.8M
2021-03-23 44.00 44.05 42.00 42.25 2.5M
2021-03-22 43.10 44.20 42.75 43.85 2.3M
2021-03-19 41.60 43.15 41.45 42.85 2.1M
2021-03-18 41.70 42.25 41.45 41.80 1.5M
2021-03-17 41.05 42.80 40.65 41.45 2.6M
2021-03-16 41.10 41.40 40.50 40.65 1.2M
2021-03-15 41.05 42.30 40.60 41.10 1.5M
2021-03-12 39.85 42.00 39.80 40.80 3.3M
2021-03-11 39.30 40.90 39.20 39.90 2.6M
2021-03-10 38.90 39.35 38.80 39.10 0.3M
2021-03-09 39.75 39.75 38.75 39.00 0.8M
2021-03-08 39.20 39.90 39.00 39.25 1.0M
2021-03-05 38.50 39.20 38.25 38.80 0.5M
2021-03-04 39.35 39.65 38.60 38.65 0.7M
2021-03-03 38.90 39.80 38.30 39.35 0.9M
2021-03-02 39.70 40.15 38.60 38.75 1.1M
2021-02-26 38.20 39.60 38.05 39.10 1.8M
2021-02-25 38.40 38.95 38.40 38.55 0.8M
2021-02-24 39.00 39.20 38.00 38.10 1.3M
2021-02-23 38.25 40.00 37.55 39.05 2.3M
2021-02-22 37.90 38.50 37.30 37.80 0.9M
2021-02-19 37.10 37.80 37.10 37.50 0.5M
2021-02-18 37.00 37.60 36.95 37.40 0.5M
2021-02-17 36.20 37.10 36.20 37.00 0.6M
2021-02-05 36.20 36.40 36.00 36.10 0.4M
2021-02-04 35.90 36.40 35.75 36.15 0.4M
2021-02-03 36.20 36.85 35.95 35.95 0.7M
2021-02-02 35.50 36.30 35.50 36.10 0.5M
2021-02-01 36.20 36.25 34.45 35.50 1.6M
2021-01-29 36.30 37.25 36.20 36.50 1.1M
2021-01-28 36.05 36.60 35.85 36.30 0.3M
2021-01-27 36.75 36.95 36.20 36.55 0.7M
2021-01-26 37.10 37.25 36.20 36.75 0.5M
2021-01-25 37.40 37.40 36.00 37.00 0.7M
2021-01-22 37.10 37.80 36.90 37.30 0.4M
2021-01-21 37.30 37.95 36.90 37.10 0.6M
2021-01-20 38.75 38.85 36.90 37.10 1.4M
2021-01-19 38.90 39.20 38.30 38.65 1.0M
2021-01-18 39.15 39.20 37.20 38.60 1.8M
2021-01-15 38.45 39.45 37.65 39.15 2.8M
2021-01-14 38.55 39.10 38.10 38.40 1.0M
2021-01-13 38.00 38.95 38.00 38.50 1.2M
2021-01-12 38.65 39.30 37.85 38.00 2.8M
2021-01-11 37.20 38.30 37.20 38.15 1.3M
2021-01-08 37.25 38.20 37.15 37.20 2.1M
2021-01-07 36.50 37.20 36.50 37.00 0.7M
2021-01-06 37.35 37.45 35.95 36.20 0.9M
2021-01-05 37.10 37.35 36.70 36.95 0.5M
2021-01-04 36.40 36.95 36.00 36.90 0.6M