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
2022-12-30 39.95 40.20 39.95 40.00 0.1M
2022-12-29 39.90 40.05 39.70 39.70 0.2M
2022-12-28 40.00 40.40 39.85 40.00 0.1M
2022-12-27 40.10 40.40 40.00 40.00 0.2M
2022-12-26 40.75 40.75 39.95 40.00 0.2M
2022-12-23 40.30 41.80 40.25 40.25 1.0M
2022-12-22 39.55 40.40 39.55 40.20 0.3M
2022-12-21 39.15 40.20 39.15 39.35 0.1M
2022-12-20 39.85 40.30 39.05 39.10 0.3M
2022-12-19 39.75 40.55 39.65 40.50 0.2M
2022-12-16 40.00 40.15 39.50 39.75 0.3M
2022-12-15 41.10 41.10 40.40 40.40 0.2M
2022-12-14 40.55 41.00 40.55 40.95 0.2M
2022-12-13 41.25 41.25 40.45 40.50 0.3M
2022-12-12 40.65 41.00 40.10 41.00 0.2M
2022-12-09 41.00 41.35 40.25 40.45 0.4M
2022-12-08 40.30 40.90 39.75 40.75 0.5M
2022-12-07 39.40 42.25 39.40 40.30 2.3M
2022-12-06 39.40 39.40 38.45 38.70 0.2M
2022-12-05 39.65 39.70 39.25 39.40 0.2M
2022-12-02 39.40 39.75 39.30 39.60 0.4M
2022-12-01 39.60 39.70 39.20 39.40 0.3M
2022-11-30 38.70 39.30 38.50 39.10 0.2M
2022-11-29 38.50 38.80 38.30 38.75 0.1M
2022-11-28 38.40 38.50 38.00 38.50 0.0M
2022-11-25 38.75 39.05 38.60 38.60 0.1M
2022-11-24 38.70 38.80 38.55 38.80 0.1M
2022-11-23 39.15 39.15 38.20 38.60 0.2M
2022-11-22 38.50 38.50 37.80 38.10 0.1M
2022-11-21 38.40 38.60 38.15 38.15 0.0M
2022-11-18 38.95 38.95 38.00 38.15 0.1M
2022-11-17 37.75 38.85 37.65 38.55 0.2M
2022-11-16 37.95 38.10 37.70 37.70 0.2M
2022-11-15 38.40 38.60 37.75 38.00 0.3M
2022-11-14 38.75 38.75 37.60 38.05 0.3M
2022-11-11 38.70 39.05 38.05 38.10 0.3M
2022-11-10 38.40 38.70 37.90 38.30 0.1M
2022-11-09 38.00 38.45 37.95 38.40 0.2M
2022-11-08 37.80 38.05 37.60 37.95 0.2M
2022-11-07 37.95 37.95 37.10 37.80 0.3M
2022-11-04 36.00 36.10 35.70 36.10 0.1M
2022-11-03 35.80 36.20 35.50 36.20 0.0M
2022-11-02 35.40 35.90 35.40 35.85 0.1M
2022-11-01 35.15 35.45 35.15 35.40 0.1M
2022-10-31 34.90 35.35 34.85 35.15 0.1M
2022-10-28 35.45 35.45 34.65 34.70 0.1M
2022-10-27 35.05 35.25 34.95 35.10 0.1M
2022-10-26 34.40 35.30 34.35 34.80 0.1M
2022-10-25 35.45 35.45 34.40 34.80 0.2M
2022-10-24 35.90 35.90 35.20 35.25 0.1M
2022-10-21 35.55 35.55 35.00 35.15 0.1M
2022-10-20 35.70 35.70 35.05 35.55 0.1M
2022-10-19 36.30 36.50 35.70 35.70 0.2M
2022-10-18 37.00 37.00 36.10 36.50 0.1M
2022-10-17 36.60 36.60 35.45 36.10 0.1M
2022-10-14 36.50 37.35 36.50 36.60 0.1M
2022-10-13 37.50 37.50 35.50 35.65 0.4M
2022-10-12 37.60 37.70 37.30 37.55 0.1M
2022-10-11 38.20 38.20 37.25 37.60 0.2M
2022-10-07 38.75 39.35 38.75 38.80 0.2M
2022-10-06 39.30 39.60 38.90 39.40 0.1M
2022-10-05 39.00 39.70 38.75 39.30 0.2M
2022-10-04 37.55 38.75 37.55 38.70 0.3M
2022-10-03 37.45 37.70 37.10 37.25 0.1M
2022-09-30 36.85 37.75 36.35 37.70 0.1M
2022-09-29 37.00 37.65 36.75 37.20 0.2M
2022-09-28 37.80 37.80 36.30 36.50 0.4M
2022-09-27 37.20 37.75 37.05 37.75 0.3M
2022-09-26 38.60 38.65 37.30 37.30 0.4M
2022-09-23 39.60 39.75 38.45 39.10 0.2M
2022-09-22 39.00 39.25 38.55 39.20 0.2M
2022-09-21 39.60 39.75 39.10 39.15 0.2M
2022-09-20 39.80 40.05 39.40 39.60 0.1M
2022-09-19 40.50 40.55 38.50 39.40 0.5M
2022-09-16 40.85 41.00 40.20 40.35 0.4M
2022-09-15 39.15 41.00 39.15 40.70 1.0M
2022-09-14 38.50 39.30 38.50 39.05 0.2M
2022-09-13 40.95 40.95 39.55 39.55 0.9M
2022-09-12 39.15 40.30 38.75 40.15 0.3M
2022-09-08 38.40 38.75 38.20 38.75 0.1M
2022-09-07 39.00 39.00 37.75 38.05 0.4M
2022-09-06 40.10 40.75 39.15 39.20 0.5M
2022-09-05 39.05 39.65 38.65 39.15 0.2M
2022-09-02 38.90 39.30 38.90 39.00 0.2M
2022-09-01 39.10 39.10 38.55 38.85 0.2M
2022-08-31 39.25 39.45 39.15 39.40 0.1M
2022-08-30 37.95 39.70 37.95 39.25 0.4M
2022-08-29 38.50 38.50 37.85 38.10 0.1M
2022-08-26 39.20 39.65 38.70 38.80 0.2M
2022-08-25 38.10 39.00 38.10 39.00 0.3M
2022-08-24 38.20 38.25 38.00 38.10 0.1M
2022-08-23 38.10 38.20 37.95 38.10 0.1M
2022-08-22 38.15 38.25 38.00 38.20 0.1M
2022-08-19 38.35 38.35 38.10 38.15 0.2M
2022-08-18 37.45 38.40 37.45 38.35 0.2M
2022-08-17 37.85 38.10 37.45 37.45 0.3M
2022-08-16 38.30 38.30 37.75 37.85 0.2M
2022-08-15 38.55 38.60 38.15 38.30 0.2M
2022-08-12 37.90 38.45 37.50 38.45 0.3M
2022-08-11 38.60 38.60 37.85 37.95 0.3M
2022-08-10 37.45 38.30 37.40 38.00 0.2M
2022-08-09 37.80 37.80 37.40 37.50 0.2M
2022-08-08 37.15 38.15 36.85 37.80 0.5M
2022-08-05 37.30 37.70 36.70 36.85 0.3M
2022-08-04 35.90 36.15 35.45 36.15 0.1M
2022-08-03 36.40 36.40 35.10 35.70 0.3M
2022-08-02 36.00 36.20 35.75 36.20 0.1M
2022-08-01 36.20 36.85 35.80 36.40 0.2M
2022-07-29 35.35 36.10 35.35 36.00 0.3M
2022-07-28 35.45 35.50 35.05 35.35 0.1M
2022-07-27 34.50 35.25 34.50 35.20 0.1M
2022-07-26 34.60 35.15 34.30 34.80 0.1M
2022-07-25 34.20 34.75 34.00 34.55 0.1M
2022-07-22 34.30 34.40 34.10 34.30 0.1M
2022-07-21 33.80 34.20 33.80 34.10 0.1M
2022-07-20 34.50 34.80 33.80 33.80 0.2M
2022-07-19 35.35 35.35 34.15 34.40 0.1M
2022-07-18 33.25 35.45 33.05 35.00 0.4M
2022-07-15 33.40 33.40 32.35 33.10 0.8M
2022-07-14 36.20 36.55 35.85 36.25 1.0M
2022-07-13 36.30 36.75 36.05 36.20 0.2M
2022-07-12 36.65 36.65 35.60 35.90 0.3M
2022-07-11 37.70 37.70 36.65 36.90 0.1M
2022-07-08 36.55 37.30 36.55 36.85 0.1M
2022-07-07 36.50 36.85 35.70 36.35 0.2M
2022-07-06 37.10 37.10 36.00 36.00 0.3M
2022-07-05 36.30 37.40 35.75 37.40 0.3M
2022-07-04 36.00 36.35 35.20 35.60 0.2M
2022-07-01 36.70 36.80 35.00 35.40 0.4M
2022-06-30 37.55 37.55 36.50 36.85 0.3M
2022-06-29 37.45 37.90 37.15 37.65 0.1M
2022-06-28 37.70 37.85 37.15 37.65 0.1M
2022-06-27 37.95 37.95 37.35 37.65 0.3M
2022-06-24 37.30 38.20 37.00 37.40 0.2M
2022-06-23 37.35 38.10 36.75 37.35 0.3M
2022-06-22 38.05 38.25 37.20 37.85 0.2M
2022-06-21 37.55 38.35 37.55 38.35 0.1M
2022-06-20 38.55 38.75 37.15 37.40 0.2M
2022-06-17 38.15 38.90 38.15 38.65 0.1M
2022-06-16 39.70 39.80 38.50 38.55 0.2M
2022-06-15 39.60 39.75 39.20 39.50 0.1M
2022-06-14 39.60 39.60 39.05 39.30 0.2M
2022-06-13 39.75 39.80 39.45 39.65 0.3M
2022-06-10 40.05 40.40 39.75 40.20 0.2M
2022-06-09 40.30 40.65 40.00 40.40 0.2M
2022-06-08 41.35 42.30 40.25 40.30 1.2M
2022-06-07 39.90 40.05 39.55 39.75 0.1M
2022-06-06 40.50 40.50 39.80 40.00 0.1M
2022-06-02 40.00 40.35 39.80 40.00 0.2M
2022-06-01 39.80 40.30 39.50 40.00 0.5M
2022-05-31 39.60 39.80 39.10 39.80 0.3M
2022-05-30 39.30 39.85 39.10 39.45 0.5M
2022-05-27 38.50 38.50 38.10 38.35 0.1M
2022-05-26 38.55 38.65 38.05 38.05 0.2M
2022-05-25 37.40 38.60 37.40 38.35 0.4M
2022-05-24 37.65 37.80 37.30 37.30 0.2M
2022-05-23 37.50 37.80 37.30 37.60 0.1M
2022-05-20 37.50 37.85 37.35 37.35 0.3M
2022-05-19 37.70 37.70 36.70 37.35 0.4M
2022-05-18 37.60 38.85 37.60 38.55 0.4M
2022-05-17 37.30 37.75 37.25 37.50 0.2M
2022-05-16 37.50 37.70 36.50 37.00 0.2M
2022-05-13 37.00 37.50 36.65 37.20 0.2M
2022-05-12 38.45 38.45 36.60 36.60 0.3M
2022-05-11 38.10 38.10 37.60 37.60 0.1M
2022-05-10 37.80 38.20 37.05 38.15 0.2M
2022-05-09 38.90 39.00 37.80 38.05 0.5M
2022-05-06 39.00 39.05 38.50 39.05 0.2M
2022-05-05 39.60 39.85 39.20 39.30 0.4M
2022-05-04 39.65 39.80 39.15 39.65 0.2M
2022-05-03 39.00 39.10 38.70 39.05 0.2M
2022-04-29 39.50 39.65 39.05 39.05 0.1M
2022-04-28 39.00 39.15 38.65 39.00 0.2M
2022-04-27 39.00 39.15 38.20 38.75 0.3M
2022-04-22 40.50 40.75 40.40 40.55 0.1M
2022-04-21 40.50 40.80 40.25 40.75 0.3M
2022-04-20 40.30 40.55 40.10 40.25 0.2M
2022-04-19 39.85 40.35 39.85 40.30 0.2M
2022-04-18 39.30 39.95 38.00 39.85 0.5M
2022-04-15 39.75 39.90 39.10 39.30 0.4M
2022-04-14 40.70 40.70 39.85 40.00 0.3M
2022-04-13 40.70 40.70 40.10 40.45 0.3M
2022-04-12 39.40 40.35 39.40 40.00 0.4M
2022-04-11 41.70 41.80 39.70 39.95 1.2M
2022-04-08 41.40 41.80 41.35 41.75 0.3M
2022-04-07 42.50 42.55 41.15 41.15 0.6M
2022-04-06 42.65 42.65 42.25 42.35 0.3M
2022-04-01 42.80 43.10 42.20 42.70 0.5M
2022-03-31 44.00 44.00 42.80 43.05 0.5M
2022-03-30 44.30 44.30 43.45 43.50 0.6M
2022-03-29 44.15 44.75 43.75 43.80 1.0M
2022-03-28 43.35 44.20 42.75 43.90 0.7M
2022-03-25 44.15 44.35 43.35 43.40 0.6M
2022-03-24 43.75 43.95 43.30 43.85 0.6M
2022-03-23 42.90 43.75 42.90 43.65 0.7M
2022-03-22 42.70 42.90 42.30 42.75 0.3M
2022-03-21 43.40 43.60 42.60 42.90 0.4M
2022-03-18 42.95 42.95 42.30 42.80 0.3M
2022-03-17 42.30 43.10 42.20 43.05 0.6M
2022-03-16 42.05 42.30 40.90 41.80 0.7M
2022-03-15 42.55 42.75 41.60 41.80 0.7M
2022-03-14 42.75 43.15 41.60 42.55 0.9M
2022-03-11 44.05 44.05 42.50 42.65 0.5M
2022-03-10 43.25 43.50 42.80 43.35 0.6M
2022-03-09 42.50 43.80 42.25 42.30 1.1M
2022-03-08 41.80 43.25 41.70 42.00 1.0M
2022-03-07 43.35 43.35 41.70 42.30 1.6M
2022-03-04 45.55 45.55 44.05 44.10 1.1M
2022-03-03 45.25 46.25 44.80 45.00 1.3M
2022-03-02 45.70 45.80 44.50 44.70 1.1M
2022-03-01 46.10 46.45 45.25 45.70 1.4M
2022-02-25 45.50 47.40 45.50 46.30 3.4M
2022-02-24 46.40 47.20 44.25 44.55 2.3M
2022-02-23 47.50 48.10 46.90 47.10 1.6M
2022-02-22 48.00 48.15 45.70 46.80 3.1M
2022-02-21 49.10 51.20 48.00 48.50 8.2M
2022-02-18 50.00 51.50 46.80 49.10 25.6M
2022-02-17 45.65 49.05 45.25 49.05 5.4M
2022-02-16 44.45 44.80 43.30 44.60 2.0M
2022-02-15 42.50 44.35 42.50 43.55 1.7M
2022-02-14 42.35 43.10 42.35 42.90 0.6M
2022-02-11 41.95 44.05 41.60 43.10 1.9M
2022-02-10 42.25 42.45 41.55 42.00 0.3M
2022-02-09 41.85 42.45 41.85 42.15 0.4M
2022-02-08 41.80 42.30 41.20 42.15 0.6M
2022-02-07 40.75 41.50 40.15 41.50 0.6M
2022-01-26 39.75 40.40 39.50 40.00 0.3M
2022-01-25 40.35 40.60 39.40 39.75 0.5M
2022-01-24 40.70 40.75 39.65 40.60 0.4M
2022-01-21 40.80 41.40 40.70 40.75 0.4M
2022-01-20 41.40 41.45 40.70 41.25 0.5M
2022-01-19 40.00 41.45 39.70 41.00 0.7M
2022-01-18 40.00 40.70 40.00 40.20 0.4M
2022-01-17 39.70 40.20 39.55 40.00 0.2M
2022-01-14 39.20 39.75 38.20 39.75 0.7M
2022-01-13 39.95 40.10 39.20 39.35 0.6M
2022-01-12 40.90 40.95 39.30 39.70 1.1M
2022-01-11 42.20 43.45 40.15 40.30 3.4M
2022-01-10 41.35 42.80 41.20 42.30 1.7M
2022-01-07 42.30 42.30 41.10 41.45 0.8M
2022-01-06 41.10 42.15 40.95 41.90 1.0M
2022-01-05 41.30 42.05 41.15 41.40 0.6M
2022-01-04 41.80 41.85 41.30 41.30 0.5M
2022-01-03 41.35 42.15 40.00 41.45 1.0M