King Core

6155
🏛️ taiwan →
24.55
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
2025-09-26 24.40 26.15 24.20 24.55 1.3M
2025-09-25 25.65 26.45 24.65 24.80 1.2M
2025-09-24 24.45 26.45 24.05 25.90 1.5M
2025-09-23 25.75 25.80 24.10 24.70 0.9M
2025-09-22 25.50 26.40 24.70 25.70 2.6M
2025-09-19 22.85 24.60 22.75 24.50 2.4M
2025-09-18 22.45 22.80 22.40 22.75 0.2M
2025-09-17 22.15 22.80 22.15 22.25 0.1M
2025-09-16 21.80 22.40 21.80 22.15 0.1M
2025-09-15 22.20 22.20 21.85 21.95 0.1M
2025-09-12 22.25 22.55 22.10 22.10 0.2M
2025-09-11 22.50 22.60 21.95 21.95 0.1M
2025-09-10 22.60 22.70 22.40 22.40 0.1M
2025-09-09 22.45 23.00 22.40 22.75 0.1M
2025-09-08 22.70 22.85 22.45 22.55 0.1M
2025-09-05 22.60 23.10 22.60 22.90 0.1M
2025-09-04 22.65 22.80 22.60 22.60 0.1M
2025-09-03 22.90 23.00 22.60 22.85 0.1M
2025-09-02 22.60 23.00 22.60 22.85 0.1M
2025-09-01 22.70 23.00 22.50 22.60 0.1M
2025-08-29 22.90 23.00 22.60 22.65 0.1M
2025-08-28 22.75 23.00 22.50 22.70 0.1M
2025-08-27 22.45 23.00 22.45 22.50 0.1M
2025-08-26 22.75 22.85 22.50 22.50 0.0M
2025-08-25 23.00 23.35 22.70 22.75 0.2M
2025-08-22 22.70 22.80 22.60 22.75 0.1M
2025-08-21 22.60 22.95 22.60 22.70 0.1M
2025-08-20 23.45 23.45 22.50 22.55 0.4M
2025-08-19 22.15 23.40 22.05 23.00 0.5M
2025-08-18 21.80 22.45 21.60 22.15 0.2M
2025-08-15 21.65 21.95 21.60 21.90 0.1M
2025-08-14 22.00 22.00 21.55 21.65 0.0M
2025-08-13 21.80 22.00 21.65 21.70 0.1M
2025-08-12 21.70 21.75 21.55 21.60 0.1M
2025-08-11 21.60 21.80 21.60 21.70 0.0M
2025-08-08 21.90 21.90 21.55 21.65 0.1M
2025-08-07 22.15 22.15 21.60 21.80 0.1M
2025-08-06 22.25 22.45 22.00 22.15 0.1M
2025-08-05 22.00 22.30 21.50 22.05 0.3M
2025-08-04 22.70 22.85 22.70 22.80 0.1M
2025-08-01 22.70 22.85 22.60 22.70 0.1M
2025-07-31 22.90 22.90 22.50 22.65 0.1M
2025-07-30 22.95 23.00 22.70 22.85 0.1M
2025-07-29 22.95 23.00 22.65 22.95 0.1M
2025-07-28 22.75 23.05 22.75 22.90 0.2M
2025-07-25 22.90 23.30 22.50 22.75 0.1M
2025-07-24 22.75 23.35 22.75 22.90 0.1M
2025-07-23 22.05 22.95 21.85 22.60 0.1M
2025-07-22 22.10 22.20 21.80 22.00 0.0M
2025-07-21 22.15 22.40 22.15 22.30 0.0M
2025-07-18 22.05 22.40 22.00 22.00 0.0M
2025-07-17 22.10 22.35 21.95 22.10 0.1M
2025-07-16 22.75 23.15 22.70 22.95 0.1M
2025-07-15 22.50 22.80 22.45 22.75 0.1M
2025-07-14 23.25 23.25 22.90 22.90 0.0M
2025-07-11 22.95 23.30 22.95 23.15 0.1M
2025-07-10 22.70 22.90 22.50 22.80 0.0M
2025-07-09 22.80 22.80 22.50 22.60 0.1M
2025-07-08 22.95 22.95 22.35 22.80 0.0M
2025-07-07 22.45 22.70 22.45 22.70 0.0M
2025-07-04 23.00 23.00 22.50 22.80 0.0M
2025-07-03 22.70 23.60 22.70 22.80 0.1M
2025-07-02 22.95 22.95 22.60 22.65 0.0M
2025-07-01 22.40 22.80 22.40 22.65 0.0M
2025-06-30 22.50 22.65 22.25 22.40 0.0M
2025-06-27 22.60 22.70 22.35 22.40 0.0M
2025-06-26 22.55 22.70 22.35 22.45 0.0M
2025-06-25 22.70 22.80 22.45 22.45 0.0M
2025-06-24 22.00 22.90 22.00 22.60 0.0M
2025-06-23 21.75 22.05 21.70 21.80 0.0M
2025-06-20 22.30 22.40 21.80 22.40 0.1M
2025-06-19 22.35 22.55 22.25 22.45 0.0M
2025-06-18 22.60 22.60 22.50 22.55 0.0M
2025-06-17 22.70 22.75 22.55 22.60 0.0M
2025-06-16 22.45 22.75 22.30 22.70 0.1M
2025-06-13 23.00 23.00 22.65 23.00 0.0M
2025-06-12 23.00 23.20 23.00 23.20 0.0M
2025-06-11 23.35 23.40 23.00 23.20 0.1M
2025-06-10 22.95 23.25 22.95 23.10 0.1M
2025-06-09 22.90 23.25 22.75 22.80 0.0M
2025-06-06 22.80 23.30 22.80 22.90 0.0M
2025-06-05 22.90 23.30 22.70 22.80 0.1M
2025-06-04 22.55 23.20 22.55 22.90 0.0M
2025-06-03 22.55 22.80 22.50 22.55 0.0M
2025-06-02 23.00 23.00 22.20 22.55 0.1M
2025-05-29 23.60 23.75 23.30 23.35 0.1M
2025-05-28 23.45 23.70 23.10 23.60 0.0M
2025-05-27 23.50 23.50 23.35 23.45 0.0M
2025-05-26 23.20 23.70 23.20 23.50 0.0M
2025-05-23 23.55 23.60 23.50 23.50 0.0M
2025-05-22 23.50 23.85 23.50 23.55 0.1M
2025-05-21 23.60 23.80 23.60 23.80 0.1M
2025-05-20 23.20 23.60 23.20 23.60 0.1M
2025-05-19 23.65 23.65 23.10 23.10 0.1M
2025-05-16 23.50 23.70 23.30 23.30 0.1M
2025-05-15 23.30 23.50 23.10 23.30 0.1M
2025-05-14 22.90 23.35 22.90 23.30 0.1M
2025-05-13 22.65 23.10 22.50 22.90 0.1M
2025-05-12 22.10 22.90 22.10 22.40 0.1M
2025-05-09 22.00 22.30 21.65 22.00 0.0M
2025-05-08 21.95 22.20 21.85 22.15 0.0M
2025-05-07 21.70 21.95 21.60 21.85 0.0M
2025-05-06 21.30 21.95 21.25 21.75 0.0M
2025-05-05 21.80 22.00 21.00 21.45 0.1M
2025-05-02 21.55 21.90 21.55 21.80 0.1M
2025-04-30 21.65 21.80 21.60 21.60 0.0M
2025-04-29 21.35 21.95 21.35 21.80 0.1M
2025-04-28 21.60 21.60 21.25 21.35 0.1M
2025-04-25 20.85 21.15 20.80 21.05 0.1M
2025-04-24 20.90 20.90 20.65 20.70 0.0M
2025-04-23 20.30 20.90 20.30 20.70 0.1M
2025-04-22 20.25 20.50 20.05 20.30 0.0M
2025-04-21 20.75 20.75 20.20 20.30 0.0M
2025-04-18 20.70 21.00 20.65 20.65 0.0M
2025-04-17 20.70 21.00 20.60 20.70 0.1M
2025-04-16 20.85 20.90 20.70 20.70 0.0M
2025-04-15 20.45 21.00 20.30 20.90 0.1M
2025-04-14 20.15 20.95 20.15 20.25 0.1M
2025-04-11 19.35 20.20 18.90 20.10 0.2M
2025-04-10 19.25 19.55 19.05 19.55 0.2M
2025-04-09 19.35 19.35 17.60 17.80 0.4M
2025-04-08 19.45 19.55 19.35 19.35 0.9M
2025-04-07 21.45 21.45 21.45 21.45 0.0M
2025-04-02 23.50 23.85 23.40 23.80 0.1M
2025-04-01 23.45 23.95 23.25 23.95 0.1M
2025-03-31 23.55 23.65 23.15 23.20 0.2M
2025-03-28 24.65 24.65 24.05 24.10 0.2M
2025-03-27 24.95 25.00 24.70 24.70 0.0M
2025-03-26 24.90 25.05 24.90 24.95 0.1M
2025-03-25 25.00 25.25 24.85 24.90 0.1M
2025-03-24 25.10 25.25 24.95 25.00 0.1M
2025-03-21 25.25 25.35 25.10 25.10 0.1M
2025-03-20 25.20 25.55 25.20 25.35 0.1M
2025-03-19 25.35 25.45 25.15 25.15 0.1M
2025-03-18 25.40 25.60 25.15 25.35 0.1M
2025-03-17 25.30 25.50 25.10 25.10 0.1M
2025-03-14 24.85 25.25 24.80 25.25 0.1M
2025-03-13 25.30 25.50 24.85 24.85 0.2M
2025-03-12 25.45 25.70 25.25 25.25 0.1M
2025-03-11 25.65 25.65 25.05 25.40 0.2M
2025-03-10 26.55 26.55 25.60 26.00 0.5M
2025-03-07 26.60 26.90 26.50 26.65 0.1M
2025-03-06 27.75 27.80 26.80 26.80 0.5M
2025-03-05 26.40 28.55 26.40 27.30 2.6M
2025-03-04 24.85 26.25 24.70 26.25 0.4M
2025-03-03 25.15 25.25 25.05 25.10 0.1M
2025-02-27 25.50 25.50 25.20 25.35 0.1M
2025-02-26 25.15 25.40 25.10 25.40 0.1M
2025-02-25 25.15 25.40 25.10 25.15 0.0M
2025-02-24 25.35 25.50 25.10 25.25 0.1M
2025-02-21 25.30 25.45 25.30 25.35 0.0M
2025-02-20 25.30 25.50 25.10 25.30 0.1M
2025-02-19 25.05 25.45 25.05 25.30 0.0M
2025-02-18 25.30 25.40 24.65 25.10 0.1M
2025-02-17 25.20 25.45 25.10 25.30 0.1M
2025-02-14 25.25 25.30 25.10 25.10 0.0M
2025-02-13 25.10 25.50 25.10 25.40 0.1M
2025-02-12 25.60 25.60 24.90 24.90 0.1M
2025-02-11 25.40 25.40 25.05 25.20 0.1M
2025-02-10 24.90 25.35 24.85 25.25 0.2M
2025-02-07 24.40 24.60 24.35 24.55 0.0M
2025-02-06 24.85 24.85 24.50 24.50 0.1M
2025-02-05 23.70 24.60 23.60 24.55 0.2M
2025-02-04 23.50 23.65 23.40 23.60 0.0M
2025-02-03 23.80 23.80 23.00 23.40 0.1M
2025-01-22 23.90 24.10 23.80 23.80 0.1M
2025-01-21 23.95 24.10 23.80 23.85 0.1M
2025-01-20 23.80 23.80 23.55 23.75 0.1M
2025-01-17 24.00 24.00 23.55 23.65 0.1M
2025-01-16 23.90 24.10 23.80 24.00 0.1M
2025-01-15 23.60 23.85 23.40 23.70 0.1M
2025-01-14 23.90 23.95 23.05 23.55 0.2M
2025-01-13 24.95 24.95 23.55 23.70 0.2M
2025-01-10 24.95 25.20 24.40 24.80 0.1M
2025-01-09 25.60 25.85 24.85 24.95 0.1M
2025-01-08 25.55 25.80 25.50 25.65 0.0M
2025-01-07 25.80 26.00 25.50 25.60 0.1M
2025-01-06 25.80 26.05 25.50 25.80 0.1M
2025-01-03 25.90 26.20 25.60 25.60 0.1M
2025-01-02 26.05 26.15 25.90 25.90 0.1M