Kuo Yang

2505
🏛️ taiwan →
18.80
Last Update: 2025-10-03
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 24.55 24.55 24.30 24.50 0.4M
2021-12-29 24.55 24.65 24.20 24.45 0.5M
2021-12-28 23.90 24.70 23.90 24.40 1.6M
2021-12-27 23.80 23.80 23.55 23.70 0.3M
2021-12-24 23.75 23.80 23.60 23.60 0.2M
2021-12-23 23.80 23.85 23.60 23.60 0.2M
2021-12-22 23.60 23.90 23.50 23.70 0.5M
2021-12-21 23.35 23.60 23.25 23.45 0.2M
2021-12-20 23.40 23.40 23.20 23.25 0.2M
2021-12-17 23.25 23.50 23.25 23.35 0.3M
2021-12-16 23.50 23.50 23.15 23.25 0.3M
2021-12-15 23.30 23.35 23.10 23.15 0.3M
2021-12-14 23.45 23.45 23.20 23.20 0.6M
2021-12-13 23.75 23.85 23.40 23.45 0.8M
2021-12-10 23.65 23.90 23.65 23.75 0.3M
2021-12-09 23.65 23.95 23.65 23.65 0.3M
2021-12-08 23.60 23.85 23.60 23.65 0.3M
2021-12-07 23.80 23.80 23.50 23.65 0.5M
2021-12-06 23.60 23.95 23.60 23.80 0.2M
2021-12-03 23.95 24.05 23.65 23.65 0.3M
2021-12-02 23.25 24.30 23.25 23.75 0.8M
2021-12-01 23.35 23.40 23.15 23.40 0.3M
2021-11-30 23.30 23.45 23.00 23.45 3.3M
2021-11-29 23.35 23.55 22.90 23.20 1.0M
2021-11-26 24.05 24.05 23.55 23.60 1.0M
2021-11-25 24.20 24.30 24.10 24.15 0.4M
2021-11-24 24.25 24.40 23.85 24.15 1.1M
2021-11-23 25.55 25.60 24.90 25.25 1.6M
2021-11-22 25.10 25.45 24.95 25.35 0.8M
2021-11-19 25.20 25.40 25.00 25.05 1.0M
2021-11-18 25.00 25.20 24.85 25.10 0.5M
2021-11-17 25.30 25.30 24.90 25.00 1.0M
2021-11-16 25.40 25.60 25.35 25.40 0.5M
2021-11-15 26.05 26.10 25.35 25.50 0.9M
2021-11-12 26.30 26.30 25.50 25.55 1.1M
2021-11-11 26.55 26.60 26.00 26.05 1.3M
2021-11-10 25.35 27.15 25.30 26.55 3.8M
2021-11-09 24.70 25.00 24.70 24.90 0.7M
2021-11-08 24.70 24.70 24.35 24.40 0.2M
2021-11-05 24.75 24.75 24.20 24.45 0.4M
2021-11-04 24.05 24.75 24.05 24.55 1.0M
2021-11-03 23.95 24.00 23.65 24.00 0.3M
2021-11-02 23.90 24.05 23.55 23.55 0.7M
2021-11-01 24.00 24.10 23.80 23.95 0.4M
2021-10-29 24.10 24.10 23.85 24.00 0.6M
2021-10-28 24.20 24.25 24.00 24.10 0.3M
2021-10-27 24.80 24.80 24.15 24.25 0.4M
2021-10-26 24.25 24.80 24.15 24.50 0.6M
2021-10-25 24.25 24.25 24.05 24.25 0.1M
2021-10-22 24.60 24.60 24.25 24.25 0.3M
2021-10-21 24.40 25.05 23.90 24.60 3.3M
2021-10-20 23.70 24.35 23.70 24.30 0.5M
2021-10-19 23.50 23.85 23.40 23.85 0.5M
2021-10-18 23.90 24.00 23.25 23.45 1.2M
2021-10-15 24.20 24.20 23.80 23.80 0.5M
2021-10-14 24.50 24.60 23.80 23.90 0.7M
2021-10-13 24.90 25.00 24.20 24.20 1.0M
2021-10-12 25.20 25.40 24.85 24.85 0.9M
2021-10-08 25.55 25.70 25.20 25.40 0.3M
2021-10-07 25.35 25.65 25.30 25.55 0.3M
2021-10-06 25.30 25.70 25.10 25.15 0.2M
2021-10-05 25.20 25.40 25.00 25.40 0.3M
2021-10-04 26.05 26.10 25.25 25.30 0.6M
2021-10-01 26.25 26.30 25.65 25.65 0.9M
2021-09-30 26.15 26.30 26.05 26.30 0.3M
2021-09-29 26.40 26.40 26.05 26.15 0.4M
2021-09-28 26.35 26.60 26.35 26.45 0.2M
2021-09-27 26.70 26.70 26.40 26.50 0.4M
2021-09-24 26.50 26.60 26.40 26.45 0.3M
2021-09-23 26.15 26.30 26.15 26.20 0.2M
2021-09-22 26.40 26.60 26.05 26.05 0.7M
2021-09-17 26.40 26.65 26.30 26.40 0.4M
2021-09-16 26.75 26.90 26.35 26.40 0.5M
2021-09-15 26.95 26.95 26.35 26.75 0.5M
2021-09-14 27.20 27.40 26.75 26.90 0.5M
2021-09-13 26.25 27.05 26.25 27.00 0.7M
2021-09-10 27.20 27.75 27.20 27.50 0.7M
2021-09-09 27.20 27.40 27.05 27.20 0.4M
2021-09-08 27.80 27.80 27.15 27.20 0.9M
2021-09-07 28.20 28.20 27.70 27.80 0.7M
2021-09-06 29.35 29.35 28.00 28.20 0.9M
2021-09-03 29.35 29.45 29.15 29.35 0.5M
2021-09-02 29.80 30.00 28.85 28.95 0.8M
2021-09-01 28.40 29.90 28.40 29.75 2.0M
2021-08-31 27.90 28.50 27.90 28.40 0.7M
2021-08-30 27.80 28.00 27.65 27.90 0.5M
2021-08-27 27.30 27.85 27.25 27.75 0.6M
2021-08-26 27.55 27.60 27.25 27.30 0.3M
2021-08-25 27.35 27.70 27.35 27.55 0.3M
2021-08-24 27.15 27.65 26.90 27.30 0.5M
2021-08-23 26.60 27.10 26.60 27.05 0.4M
2021-08-20 26.65 26.85 26.50 26.50 0.7M
2021-08-19 26.95 27.00 26.30 26.60 0.9M
2021-08-18 26.80 27.00 26.20 26.90 1.2M
2021-08-17 27.25 27.75 27.00 27.00 1.6M
2021-08-16 27.90 27.90 27.10 27.35 0.9M
2021-08-13 28.05 28.20 27.90 27.90 0.8M
2021-08-12 28.55 28.75 28.20 28.20 0.8M
2021-08-11 28.65 29.05 28.50 28.50 0.8M
2021-08-10 29.15 29.15 28.90 29.00 0.5M
2021-08-09 29.00 29.65 28.50 29.00 0.7M
2021-08-06 29.20 29.25 29.00 29.00 0.4M
2021-08-05 29.45 29.45 29.15 29.20 0.7M
2021-08-04 29.25 29.50 29.20 29.40 0.5M
2021-08-03 29.50 29.80 29.30 29.35 0.4M
2021-08-02 29.55 29.70 29.20 29.70 0.4M
2021-07-30 29.80 30.00 29.30 29.45 0.4M
2021-07-29 29.95 30.25 29.75 30.00 0.4M
2021-07-28 30.25 30.45 29.60 29.80 0.7M
2021-07-27 30.85 30.85 30.20 30.20 0.8M
2021-07-26 31.20 32.20 30.45 30.85 2.5M
2021-07-23 29.10 30.50 29.10 30.50 2.3M
2021-07-22 28.95 29.40 28.90 29.00 1.4M
2021-07-21 28.50 29.10 28.40 28.85 1.0M
2021-07-20 28.75 28.75 28.45 28.60 0.5M
2021-07-19 28.35 28.80 28.35 28.75 0.8M
2021-07-16 28.50 28.60 28.35 28.45 0.5M
2021-07-15 28.00 28.50 28.00 28.45 0.4M
2021-07-14 28.00 28.60 27.90 28.00 1.0M
2021-07-13 28.30 28.80 28.00 28.00 0.9M
2021-07-12 28.35 28.40 28.10 28.10 0.9M
2021-07-09 28.50 28.85 28.20 28.30 1.1M
2021-07-08 28.40 28.65 28.30 28.65 0.7M
2021-07-07 28.30 28.60 28.30 28.35 0.7M
2021-07-06 28.85 28.85 28.25 28.35 1.2M
2021-07-05 28.25 28.85 28.20 28.85 1.5M
2021-07-02 28.80 28.80 28.50 28.50 1.1M
2021-07-01 29.00 29.00 28.55 28.70 0.9M
2021-06-30 28.90 29.10 28.85 28.95 0.5M
2021-06-29 29.35 29.35 28.80 28.85 1.1M
2021-06-28 29.80 29.80 29.25 29.30 1.6M
2021-06-25 30.05 30.05 29.80 29.80 0.9M
2021-06-24 29.95 30.25 29.95 30.05 0.6M
2021-06-23 29.75 30.30 29.75 30.15 0.9M
2021-06-22 30.15 30.15 29.70 29.75 0.8M
2021-06-21 30.20 30.50 29.90 30.00 1.5M
2021-06-18 30.45 30.65 30.25 30.45 0.9M
2021-06-17 30.25 30.75 30.25 30.45 0.7M
2021-06-16 30.55 30.80 30.30 30.45 1.1M
2021-06-15 30.80 30.80 30.50 30.55 0.7M
2021-06-11 30.50 30.80 30.50 30.70 0.5M
2021-06-10 30.60 30.80 30.25 30.60 1.0M
2021-06-09 30.90 30.95 30.55 30.55 1.0M
2021-06-08 30.60 30.95 30.35 30.60 1.9M
2021-06-07 30.50 30.90 30.20 30.55 1.1M
2021-06-04 30.90 30.90 30.40 30.60 1.1M
2021-06-03 31.30 31.30 30.75 30.90 0.8M
2021-06-02 31.05 31.50 30.65 31.15 1.4M
2021-06-01 30.60 31.20 30.60 31.05 1.7M
2021-05-31 30.65 30.90 30.50 30.60 1.0M
2021-05-28 30.70 31.10 30.55 30.55 1.0M
2021-05-27 30.70 30.80 30.20 30.35 0.7M
2021-05-26 30.35 31.85 30.25 30.65 1.0M
2021-05-25 30.10 30.70 30.10 30.35 0.6M
2021-05-24 30.05 30.45 30.00 30.15 0.9M
2021-05-21 30.55 30.85 30.35 30.45 0.7M
2021-05-20 31.10 31.10 30.20 30.35 0.8M
2021-05-19 30.50 31.65 30.50 30.85 0.9M
2021-05-18 28.60 30.95 28.60 30.90 2.9M
2021-05-17 28.60 29.95 28.10 28.15 3.6M
2021-05-14 32.65 32.65 31.15 31.20 2.5M
2021-05-13 31.70 33.45 31.30 31.90 2.2M
2021-05-12 34.70 35.50 31.75 33.05 5.8M
2021-05-11 33.80 35.60 33.40 34.35 4.8M
2021-05-10 33.05 33.60 32.95 33.60 0.9M
2021-05-07 33.10 33.45 32.65 33.05 1.1M
2021-05-06 33.40 33.80 32.65 32.95 2.0M
2021-05-05 33.10 33.95 33.00 33.40 1.6M
2021-05-04 34.05 34.70 32.85 33.30 2.2M
2021-05-03 35.00 35.25 33.90 33.90 2.9M
2021-04-29 35.65 35.75 35.05 35.05 1.6M
2021-04-28 36.45 37.70 35.50 35.65 4.9M
2021-04-27 37.10 37.20 36.45 36.45 1.9M
2021-04-26 37.10 37.10 36.80 37.10 1.2M
2021-04-23 36.75 37.45 36.55 37.00 1.3M
2021-04-22 37.65 37.80 36.50 36.75 3.3M
2021-04-21 37.25 37.85 37.05 37.40 2.2M
2021-04-20 38.40 38.40 37.00 37.45 5.4M
2021-04-19 38.65 39.15 38.50 38.85 3.2M
2021-04-16 38.20 38.45 37.70 38.40 1.1M
2021-04-15 37.40 38.50 37.35 37.95 1.7M
2021-04-14 37.80 37.95 36.50 36.90 1.9M
2021-04-13 38.15 38.25 37.50 37.50 1.9M
2021-04-12 38.45 38.45 37.20 37.90 4.0M
2021-04-09 38.50 39.00 38.05 38.10 2.3M
2021-04-08 39.10 39.15 38.40 38.50 2.6M
2021-04-07 39.30 39.75 39.00 39.10 1.7M
2021-04-06 39.95 39.95 39.15 39.45 2.0M
2021-04-01 40.20 40.35 39.00 39.45 3.6M
2021-03-31 38.60 40.00 38.60 39.90 4.5M
2021-03-30 39.00 39.45 38.40 38.40 3.7M
2021-03-29 38.65 39.00 38.60 38.60 1.4M
2021-03-26 38.60 38.75 38.40 38.50 1.1M
2021-03-25 38.20 38.55 38.00 38.40 1.1M
2021-03-24 37.95 38.30 37.90 38.05 1.1M
2021-03-23 38.95 39.00 37.80 37.95 3.0M
2021-03-22 38.80 38.80 37.30 38.50 4.5M
2021-03-19 39.60 40.30 38.45 38.45 11.0M
2021-03-18 39.25 40.40 38.65 39.80 3.7M
2021-03-17 39.95 39.95 38.75 38.95 3.0M
2021-03-16 39.00 40.20 38.85 39.95 4.8M
2021-03-15 38.60 38.95 38.25 38.75 1.7M
2021-03-12 37.90 38.55 37.45 38.35 2.0M
2021-03-11 38.40 38.75 37.65 37.90 3.0M
2021-03-10 39.50 39.50 38.00 38.15 4.6M
2021-03-09 40.90 41.05 39.10 39.50 4.2M
2021-03-08 38.75 41.50 38.50 40.35 7.6M
2021-03-05 38.70 39.35 38.30 38.70 3.1M
2021-03-04 38.30 39.70 38.05 39.60 4.1M
2021-03-03 37.00 39.50 36.85 38.50 5.2M
2021-03-02 38.10 38.20 36.80 36.80 2.4M
2021-02-26 37.00 37.60 36.30 37.45 3.1M
2021-02-25 37.45 37.50 37.00 37.30 1.9M
2021-02-24 37.35 37.75 36.80 37.00 3.1M
2021-02-23 36.30 37.40 36.00 37.15 3.1M
2021-02-22 34.00 36.80 34.00 36.50 5.0M
2021-02-19 33.60 33.70 32.85 33.50 0.9M
2021-02-18 32.80 33.70 32.80 33.60 1.7M
2021-02-17 32.35 33.30 31.85 32.95 1.7M
2021-02-05 32.50 32.50 31.50 31.75 1.5M
2021-02-04 32.05 32.70 31.80 32.30 1.2M
2021-02-03 30.75 32.20 30.60 32.05 1.8M
2021-02-02 30.60 30.80 30.25 30.70 0.8M
2021-02-01 29.75 30.60 29.00 30.60 2.3M
2021-01-29 30.65 30.75 29.55 29.75 1.6M
2021-01-28 31.05 31.05 30.60 30.60 1.4M
2021-01-27 31.35 31.60 31.05 31.20 1.0M
2021-01-26 31.40 31.95 31.05 31.15 0.9M
2021-01-25 31.60 31.60 31.10 31.50 0.9M
2021-01-22 32.00 32.10 31.60 31.75 0.9M
2021-01-21 32.00 32.45 31.30 31.85 2.8M
2021-01-20 33.45 33.50 31.95 31.95 2.9M
2021-01-19 33.30 33.75 33.30 33.40 1.3M
2021-01-18 34.30 35.40 33.05 33.75 2.9M
2021-01-15 36.10 36.20 34.40 34.55 3.4M
2021-01-14 36.25 36.35 35.95 36.00 1.1M
2021-01-13 36.25 36.55 36.15 36.30 0.8M
2021-01-12 36.60 37.20 35.90 36.10 2.5M
2021-01-11 36.30 36.65 36.05 36.50 1.3M
2021-01-08 36.60 36.80 36.20 36.25 1.3M
2021-01-07 36.40 36.95 36.00 36.30 1.7M
2021-01-06 37.65 37.90 35.80 35.85 3.2M
2021-01-05 38.05 38.35 37.50 37.50 2.1M
2021-01-04 38.80 39.00 37.90 38.05 3.9M