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
2022-12-30 18.00 18.00 17.90 17.95 0.1M
2022-12-29 18.00 18.00 17.85 17.90 0.1M
2022-12-28 18.15 18.20 18.05 18.05 0.2M
2022-12-27 18.15 18.35 18.15 18.35 0.1M
2022-12-26 18.05 18.45 18.00 18.30 0.1M
2022-12-23 18.15 18.25 18.15 18.25 0.1M
2022-12-22 18.20 18.60 18.15 18.40 0.1M
2022-12-21 18.30 18.55 18.15 18.20 0.2M
2022-12-20 18.60 18.65 18.30 18.35 0.1M
2022-12-19 18.35 18.65 18.25 18.65 0.1M
2022-12-16 18.60 18.65 18.45 18.50 0.1M
2022-12-15 18.75 18.85 18.60 18.80 0.1M
2022-12-14 19.05 19.10 18.90 18.90 0.1M
2022-12-13 18.90 18.90 18.60 18.90 0.2M
2022-12-12 18.85 18.90 18.70 18.70 0.2M
2022-12-09 19.00 19.00 18.80 18.85 0.1M
2022-12-08 18.95 19.15 18.80 19.00 0.3M
2022-12-07 19.20 19.20 18.85 19.05 0.1M
2022-12-06 19.25 19.25 19.00 19.20 0.1M
2022-12-05 19.35 19.40 19.20 19.25 0.1M
2022-12-02 19.35 19.40 19.20 19.35 0.1M
2022-12-01 19.45 19.45 19.15 19.30 0.2M
2022-11-30 19.20 19.30 19.15 19.30 0.2M
2022-11-29 19.00 19.10 18.95 19.00 0.2M
2022-11-28 19.00 19.30 19.00 19.00 0.2M
2022-11-25 19.10 19.15 19.05 19.05 0.1M
2022-11-24 19.20 19.30 19.05 19.10 0.2M
2022-11-23 19.20 19.20 19.00 19.10 0.1M
2022-11-22 19.00 19.10 18.85 19.10 0.1M
2022-11-21 18.85 19.10 18.70 19.10 0.2M
2022-11-18 18.85 19.15 18.80 18.85 0.3M
2022-11-17 18.85 19.05 18.85 18.90 0.1M
2022-11-16 19.30 19.30 18.80 18.85 0.4M
2022-11-15 19.20 19.30 18.95 19.25 0.3M
2022-11-14 19.10 19.40 19.10 19.25 0.1M
2022-11-11 18.85 19.45 18.85 19.05 0.1M
2022-11-10 18.50 18.90 18.50 18.85 0.1M
2022-11-09 18.55 18.80 18.45 18.70 0.2M
2022-11-08 18.15 18.55 18.15 18.40 0.2M
2022-11-07 17.95 18.25 17.95 18.25 0.2M
2022-11-04 17.85 18.00 17.80 17.95 0.0M
2022-11-03 17.80 18.10 17.75 18.05 0.1M
2022-11-02 17.85 17.95 17.85 17.90 0.1M
2022-11-01 17.90 18.00 17.85 17.85 0.1M
2022-10-31 18.10 18.20 17.95 17.95 0.0M
2022-10-28 18.00 18.05 17.85 17.85 0.1M
2022-10-27 18.20 18.30 18.00 18.10 0.2M
2022-10-26 18.30 18.30 18.15 18.20 0.1M
2022-10-25 18.20 18.30 18.00 18.20 0.1M
2022-10-24 18.00 18.30 18.00 18.15 0.1M
2022-10-21 18.40 18.40 17.85 17.90 0.1M
2022-10-20 18.00 18.00 17.80 17.90 0.1M
2022-10-19 18.15 18.30 17.90 18.20 0.1M
2022-10-18 18.05 18.30 18.05 18.10 0.0M
2022-10-17 18.15 18.20 17.90 18.05 0.1M
2022-10-14 18.20 18.50 18.05 18.35 0.2M
2022-10-13 18.55 18.55 17.80 18.00 0.2M
2022-10-12 18.30 18.55 18.05 18.55 0.2M
2022-10-11 18.30 18.30 17.85 18.10 0.2M
2022-10-07 17.95 18.35 17.80 18.25 0.2M
2022-10-06 17.65 18.25 17.65 18.20 0.2M
2022-10-05 17.90 18.00 17.70 17.80 0.2M
2022-10-04 17.80 18.10 17.80 17.90 0.2M
2022-10-03 17.50 18.05 17.50 17.80 0.1M
2022-09-30 18.05 18.40 17.50 18.00 0.2M
2022-09-29 18.60 18.60 18.25 18.25 0.2M
2022-09-28 19.00 19.05 18.30 18.40 0.2M
2022-09-27 19.30 19.30 18.90 19.10 0.2M
2022-09-26 19.75 19.75 19.00 19.10 0.4M
2022-09-23 19.60 19.75 19.55 19.55 0.1M
2022-09-22 19.65 19.80 19.40 19.70 0.1M
2022-09-21 19.60 19.95 19.55 19.75 0.3M
2022-09-20 19.70 19.70 19.50 19.55 0.1M
2022-09-19 19.55 19.75 19.35 19.50 0.1M
2022-09-16 19.50 19.75 19.50 19.60 0.2M
2022-09-15 19.50 19.70 19.50 19.60 0.1M
2022-09-14 19.55 19.70 19.55 19.55 0.2M
2022-09-13 19.80 19.90 19.70 19.75 0.1M
2022-09-12 19.85 19.90 19.55 19.65 0.1M
2022-09-08 19.55 19.75 19.40 19.55 0.2M
2022-09-07 19.55 19.70 19.50 19.50 0.2M
2022-09-06 19.90 19.90 19.60 19.85 0.1M
2022-09-05 19.65 20.05 19.60 19.60 0.1M
2022-09-02 19.65 20.30 19.65 19.85 0.1M
2022-09-01 19.50 19.90 19.45 19.65 0.2M
2022-08-31 19.70 20.00 19.70 19.75 0.1M
2022-08-30 19.50 19.85 19.50 19.80 0.2M
2022-08-29 19.95 19.95 19.55 19.60 0.2M
2022-08-26 20.10 20.20 19.90 19.95 0.2M
2022-08-25 20.10 20.10 19.95 19.95 0.1M
2022-08-24 19.90 20.15 19.85 19.90 0.1M
2022-08-23 19.95 20.10 19.85 19.85 0.1M
2022-08-22 19.90 20.20 19.90 19.95 0.0M
2022-08-19 19.90 20.15 19.90 20.10 0.1M
2022-08-18 19.90 20.15 19.90 20.10 0.1M
2022-08-17 20.30 20.50 20.00 20.15 0.1M
2022-08-16 20.35 20.35 20.15 20.20 0.1M
2022-08-15 20.20 20.40 20.15 20.25 0.1M
2022-08-12 20.05 20.10 19.95 20.10 0.1M
2022-08-11 19.90 19.90 19.70 19.75 0.2M
2022-08-10 19.60 19.90 19.55 19.70 0.1M
2022-08-09 19.60 19.90 19.55 19.85 0.2M
2022-08-08 19.30 19.60 19.25 19.50 0.2M
2022-08-05 19.55 19.55 19.30 19.30 0.2M
2022-08-04 19.30 19.40 19.05 19.30 0.2M
2022-08-03 19.25 19.45 19.20 19.40 0.2M
2022-08-02 19.35 19.55 19.30 19.40 0.3M
2022-08-01 19.35 19.65 19.35 19.40 0.2M
2022-07-29 19.50 19.60 19.35 19.35 0.2M
2022-07-28 19.50 19.65 19.35 19.40 0.3M
2022-07-27 19.40 19.50 19.20 19.40 0.3M
2022-07-26 19.30 19.40 19.15 19.25 0.2M
2022-07-25 19.05 19.30 18.95 19.15 0.1M
2022-07-22 18.80 19.05 18.75 19.05 0.2M
2022-07-21 18.75 18.85 18.55 18.80 0.2M
2022-07-20 18.60 18.75 18.45 18.50 0.3M
2022-07-19 18.10 18.65 18.05 18.40 0.3M
2022-07-18 18.00 18.20 17.80 18.20 0.4M
2022-07-15 17.95 18.10 17.90 17.90 0.1M
2022-07-14 17.70 18.15 17.70 18.10 0.1M
2022-07-13 17.60 18.05 17.60 17.95 0.2M
2022-07-12 17.70 17.90 17.50 17.60 0.4M
2022-07-11 17.85 18.10 17.70 17.80 0.3M
2022-07-08 17.75 17.95 17.65 17.85 0.3M
2022-07-07 17.60 17.95 17.55 17.70 0.3M
2022-07-06 17.90 17.90 17.50 17.55 0.3M
2022-07-05 17.55 17.85 17.25 17.85 0.4M
2022-07-04 17.55 17.95 17.25 17.35 0.3M
2022-07-01 18.75 19.20 17.75 17.75 0.5M
2022-06-30 19.15 19.15 18.70 18.85 0.3M
2022-06-29 19.20 19.35 19.10 19.15 0.2M
2022-06-28 19.90 19.90 19.45 19.45 0.1M
2022-06-27 19.85 20.00 19.75 19.80 0.2M
2022-06-24 19.30 19.80 19.20 19.50 0.4M
2022-06-23 19.30 19.45 18.90 18.95 0.4M
2022-06-22 19.65 19.85 18.80 18.85 0.3M
2022-06-21 19.35 19.65 19.05 19.45 0.4M
2022-06-20 19.25 19.40 18.80 18.80 0.4M
2022-06-17 19.25 19.40 19.15 19.25 0.2M
2022-06-16 20.10 20.10 19.35 19.45 0.2M
2022-06-15 19.95 20.10 19.80 19.95 0.2M
2022-06-14 19.70 20.00 19.65 19.90 0.2M
2022-06-13 20.05 20.10 19.90 19.90 0.2M
2022-06-10 20.25 20.40 20.15 20.35 0.2M
2022-06-09 20.60 20.70 20.50 20.65 0.1M
2022-06-08 20.40 20.70 20.40 20.60 0.2M
2022-06-07 20.40 20.60 20.30 20.40 0.2M
2022-06-06 20.70 20.70 20.30 20.40 0.1M
2022-06-02 20.60 20.60 20.35 20.50 0.1M
2022-06-01 20.75 20.75 20.40 20.60 0.2M
2022-05-31 20.85 20.85 20.60 20.60 0.0M
2022-05-30 20.80 20.95 20.70 20.80 0.2M
2022-05-27 20.75 20.80 20.50 20.70 0.2M
2022-05-26 20.90 20.90 20.45 20.45 0.1M
2022-05-25 20.15 20.65 20.00 20.65 0.4M
2022-05-24 20.00 20.15 19.95 20.00 0.2M
2022-05-23 19.80 20.00 19.75 20.00 0.1M
2022-05-20 19.60 19.90 19.50 19.80 0.2M
2022-05-19 19.45 19.50 19.25 19.50 0.1M
2022-05-18 19.30 19.65 19.30 19.55 0.3M
2022-05-17 19.45 19.45 19.25 19.35 0.2M
2022-05-16 19.35 19.75 19.20 19.30 0.2M
2022-05-13 19.30 19.50 19.25 19.35 0.2M
2022-05-12 19.85 19.85 19.10 19.20 0.4M
2022-05-11 19.85 20.05 19.85 19.85 0.1M
2022-05-10 19.50 20.15 19.35 20.00 0.3M
2022-05-09 20.05 20.25 19.95 20.00 0.2M
2022-05-06 20.10 20.35 20.10 20.35 0.1M
2022-05-05 20.35 20.65 20.35 20.60 0.2M
2022-05-04 20.20 20.35 20.15 20.35 0.1M
2022-05-03 20.20 20.25 20.05 20.10 0.1M
2022-04-29 20.25 20.60 20.15 20.20 0.1M
2022-04-28 20.10 20.40 20.10 20.25 0.2M
2022-04-27 20.40 20.40 19.90 20.10 0.4M
2022-04-26 21.10 21.10 20.70 20.75 0.1M
2022-04-25 21.50 21.50 20.80 20.85 0.8M
2022-04-22 21.85 21.90 21.70 21.70 0.5M
2022-04-21 22.10 22.10 21.95 22.05 0.3M
2022-04-20 22.05 22.20 22.00 22.10 0.2M
2022-04-19 22.20 22.20 22.05 22.15 0.2M
2022-04-18 21.90 22.20 21.90 22.15 0.2M
2022-04-15 22.25 22.25 21.95 22.05 0.2M
2022-04-14 22.45 22.45 22.15 22.25 0.2M
2022-04-13 22.35 22.40 22.10 22.40 0.3M
2022-04-12 22.05 22.50 21.95 22.00 0.2M
2022-04-11 22.40 22.80 22.05 22.05 0.7M
2022-04-08 22.45 22.45 22.05 22.20 0.3M
2022-04-07 22.25 22.65 22.15 22.20 0.5M
2022-04-06 22.70 22.70 22.25 22.50 0.7M
2022-04-01 23.00 23.15 22.75 22.80 0.4M
2022-03-31 23.45 23.45 23.00 23.15 0.3M
2022-03-30 23.40 23.55 23.30 23.45 0.6M
2022-03-29 23.25 23.65 23.20 23.40 0.3M
2022-03-28 23.15 23.35 22.90 23.20 0.5M
2022-03-25 23.50 23.75 23.35 23.45 0.5M
2022-03-24 23.45 23.70 23.45 23.55 0.4M
2022-03-23 23.50 23.80 23.45 23.60 0.5M
2022-03-22 23.25 23.60 23.15 23.45 0.5M
2022-03-21 22.80 23.30 22.80 23.15 0.3M
2022-03-18 22.65 22.80 22.55 22.80 0.2M
2022-03-17 22.35 23.05 22.15 22.65 0.7M
2022-03-16 22.15 22.45 21.85 21.95 0.5M
2022-03-15 22.40 22.40 22.05 22.15 0.3M
2022-03-14 22.35 22.60 22.30 22.50 0.2M
2022-03-11 22.50 22.60 22.30 22.45 0.2M
2022-03-10 22.30 22.55 22.20 22.50 0.3M
2022-03-09 22.10 22.40 22.10 22.25 0.2M
2022-03-08 22.40 22.60 22.10 22.10 0.3M
2022-03-07 22.95 22.95 22.20 22.40 0.5M
2022-03-04 23.05 23.15 23.00 23.00 0.3M
2022-03-03 23.30 23.30 23.10 23.15 0.3M
2022-03-02 23.40 23.40 23.05 23.20 0.3M
2022-03-01 23.15 23.60 23.15 23.35 0.2M
2022-02-25 23.05 23.20 23.05 23.15 0.2M
2022-02-24 23.15 23.40 22.95 23.00 0.6M
2022-02-23 23.15 23.45 23.15 23.40 0.2M
2022-02-22 23.60 23.60 23.05 23.15 0.4M
2022-02-21 23.35 23.65 23.35 23.60 0.2M
2022-02-18 23.50 23.60 23.35 23.50 0.1M
2022-02-17 23.70 23.80 23.55 23.55 0.3M
2022-02-16 24.05 24.05 23.65 23.65 0.3M
2022-02-15 23.75 23.85 23.70 23.70 0.2M
2022-02-14 24.35 24.35 23.65 23.75 0.4M
2022-02-11 24.40 24.45 24.20 24.40 0.3M
2022-02-10 24.50 24.65 24.15 24.40 0.5M
2022-02-09 24.70 24.75 24.25 24.55 0.5M
2022-02-08 24.75 24.75 24.35 24.65 0.6M
2022-02-07 23.50 24.40 23.20 24.35 1.1M
2022-01-26 23.00 23.20 22.70 23.00 0.4M
2022-01-25 23.20 23.20 22.80 22.80 0.6M
2022-01-24 23.20 23.20 22.70 23.00 0.4M
2022-01-21 23.20 23.80 23.20 23.25 0.7M
2022-01-20 23.45 23.45 23.25 23.35 0.2M
2022-01-19 23.65 23.65 23.30 23.40 0.3M
2022-01-18 23.45 23.60 23.40 23.40 0.2M
2022-01-17 23.40 23.50 23.25 23.40 0.6M
2022-01-14 23.90 24.00 23.50 23.55 0.8M
2022-01-13 24.10 24.15 23.80 24.00 0.4M
2022-01-12 24.15 24.15 23.70 23.95 0.3M
2022-01-11 24.25 24.30 23.90 23.90 0.4M
2022-01-10 24.45 24.65 24.30 24.40 0.3M
2022-01-07 24.85 24.85 24.25 24.35 0.5M
2022-01-06 24.70 24.80 24.50 24.65 0.3M
2022-01-05 24.70 24.75 24.50 24.60 0.4M
2022-01-04 24.95 24.95 24.40 24.70 0.6M
2022-01-03 24.80 24.90 24.60 24.75 0.9M