Lee Chi

1517
🏛️ taiwan →
10.85
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 27.50 27.50 27.10 27.25 0.6M
2021-12-29 27.20 27.65 27.20 27.30 0.8M
2021-12-28 27.80 27.80 27.30 27.30 0.7M
2021-12-27 27.05 27.70 27.00 27.50 1.1M
2021-12-24 27.25 27.40 26.95 26.95 1.1M
2021-12-23 27.25 27.65 27.20 27.20 0.8M
2021-12-22 27.05 27.65 27.05 27.15 0.7M
2021-12-21 26.95 27.25 26.85 27.20 0.7M
2021-12-20 27.20 27.30 26.80 26.95 0.9M
2021-12-17 27.90 27.90 27.15 27.20 2.2M
2021-12-16 28.65 28.80 27.85 27.95 3.0M
2021-12-15 27.85 28.85 27.85 28.55 3.8M
2021-12-14 28.20 28.25 27.65 27.75 1.6M
2021-12-13 28.70 29.00 28.25 28.45 3.3M
2021-12-10 27.75 28.70 27.55 28.15 5.6M
2021-12-09 26.90 27.80 26.75 27.45 2.7M
2021-12-08 27.10 27.20 26.70 26.70 0.9M
2021-12-07 27.25 27.30 26.70 26.80 1.3M
2021-12-06 27.50 28.10 27.05 27.10 3.5M
2021-12-03 26.85 27.65 26.55 27.45 1.5M
2021-12-02 27.05 27.35 26.60 26.60 1.3M
2021-12-01 27.65 27.80 27.15 27.30 1.3M
2021-11-30 27.00 27.90 27.00 27.60 1.6M
2021-11-29 26.15 27.05 25.70 26.60 1.6M
2021-11-26 27.65 27.65 26.70 26.95 1.3M
2021-11-25 27.70 27.80 27.35 27.50 0.7M
2021-11-24 27.35 27.80 27.00 27.50 1.2M
2021-11-23 27.55 27.80 27.20 27.30 1.4M
2021-11-22 28.15 28.20 27.35 27.45 2.1M
2021-11-19 28.90 29.05 27.85 28.00 3.6M
2021-11-18 28.90 29.40 28.70 28.95 7.5M
2021-11-17 28.40 29.00 28.05 28.50 4.7M
2021-11-16 28.65 28.75 27.85 28.05 2.7M
2021-11-15 28.95 29.10 28.00 28.40 4.6M
2021-11-12 29.25 29.35 28.60 28.90 6.4M
2021-11-11 27.50 29.45 27.25 28.90 11.5M
2021-11-10 27.50 28.30 27.20 27.30 4.9M
2021-11-09 27.00 27.35 26.50 27.15 2.3M
2021-11-08 26.70 27.10 26.55 26.70 1.9M
2021-11-05 26.55 27.15 26.05 26.70 3.2M
2021-11-04 25.85 27.40 25.30 26.60 8.7M
2021-11-03 24.80 25.40 24.60 25.15 1.3M
2021-11-02 25.50 25.75 24.65 24.65 1.4M
2021-11-01 25.20 25.80 25.10 25.30 1.1M
2021-10-29 25.50 25.50 24.85 25.05 0.8M
2021-10-28 25.20 25.55 25.10 25.10 0.8M
2021-10-27 24.90 25.40 24.90 25.30 1.2M
2021-10-26 24.80 25.30 24.75 24.85 1.5M
2021-10-25 24.50 24.80 24.25 24.70 0.7M
2021-10-22 24.85 25.00 24.25 24.30 0.9M
2021-10-21 24.65 24.90 24.50 24.65 0.8M
2021-10-20 24.80 24.80 24.10 24.65 1.1M
2021-10-19 24.45 24.70 24.20 24.50 0.8M
2021-10-18 24.35 24.50 23.65 24.10 1.0M
2021-10-15 24.30 24.55 24.15 24.35 0.8M
2021-10-14 24.10 24.20 23.40 23.95 1.3M
2021-10-13 24.40 24.80 23.50 23.50 2.5M
2021-10-12 24.50 24.95 24.40 24.65 1.1M
2021-10-08 25.90 25.90 25.00 25.10 0.9M
2021-10-07 25.10 25.60 25.00 25.50 1.2M
2021-10-06 25.35 25.65 24.50 24.70 1.5M
2021-10-05 24.05 25.25 23.60 25.25 2.1M
2021-10-04 26.25 26.50 24.40 24.50 4.4M
2021-10-01 27.50 27.50 26.00 26.00 3.2M
2021-09-30 27.50 27.80 27.10 27.80 1.8M
2021-09-29 27.60 28.15 27.40 27.50 3.3M
2021-09-28 29.30 29.30 28.40 28.55 3.2M
2021-09-27 28.80 29.50 28.55 29.35 6.4M
2021-09-24 27.70 29.95 27.60 29.05 20.3M
2021-09-23 27.10 27.75 27.00 27.25 2.0M
2021-09-22 27.00 27.90 26.60 26.70 3.3M
2021-09-17 27.00 27.50 26.85 27.50 1.5M
2021-09-16 27.95 27.95 27.25 27.50 1.3M
2021-09-15 27.95 28.30 27.30 27.35 1.9M
2021-09-14 28.00 28.05 27.10 27.60 1.6M
2021-09-13 27.30 28.15 27.05 27.80 2.6M
2021-09-10 26.55 27.10 26.55 26.90 1.1M
2021-09-09 25.25 26.60 25.25 26.55 1.1M
2021-09-08 26.50 26.50 25.55 25.60 1.6M
2021-09-07 26.90 27.20 26.30 26.35 1.7M
2021-09-06 28.00 28.20 26.55 26.60 3.2M
2021-09-03 29.80 29.95 28.15 28.30 9.3M
2021-09-02 27.50 29.00 27.40 29.00 7.3M
2021-09-01 27.05 27.80 27.05 27.30 1.5M
2021-08-31 27.25 27.45 26.65 27.20 1.3M
2021-08-30 27.15 27.70 26.80 27.15 1.6M
2021-08-27 27.00 27.20 26.65 26.75 1.2M
2021-08-26 27.20 27.25 26.55 26.65 1.2M
2021-08-25 26.90 27.20 26.50 27.00 2.0M
2021-08-24 25.90 27.00 25.55 26.90 3.7M
2021-08-23 24.65 25.60 24.65 25.35 1.9M
2021-08-20 24.40 24.80 23.50 24.50 2.6M
2021-08-19 25.60 25.60 24.20 24.30 2.5M
2021-08-18 23.40 25.70 23.35 25.65 3.0M
2021-08-17 25.30 25.55 24.20 24.20 2.3M
2021-08-16 26.50 26.50 25.05 25.10 3.3M
2021-08-13 28.00 28.00 26.60 26.65 3.2M
2021-08-12 28.25 28.40 27.50 27.70 2.4M
2021-08-11 29.10 29.10 27.60 27.90 5.3M
2021-08-10 29.45 29.45 28.80 28.90 2.8M
2021-08-09 29.45 30.10 28.70 28.80 5.2M
2021-08-06 29.00 29.45 28.45 28.85 3.8M
2021-08-05 30.60 30.60 28.75 29.00 5.9M
2021-08-04 30.25 30.90 29.80 30.00 5.8M
2021-08-03 29.80 30.80 29.55 29.70 5.8M
2021-08-02 32.05 32.60 29.90 30.10 15.6M
2021-07-30 32.65 34.00 31.55 31.80 32.7M
2021-07-29 30.55 32.90 30.50 32.20 28.4M
2021-07-28 30.90 31.65 28.30 30.35 12.9M
2021-07-27 30.65 31.90 30.05 31.00 25.9M
2021-07-26 28.20 30.50 28.20 30.40 14.6M
2021-07-23 26.80 28.45 26.80 27.80 3.3M
2021-07-22 27.20 27.70 26.70 26.70 1.9M
2021-07-21 27.90 28.05 26.55 26.60 2.8M
2021-07-20 28.50 28.50 27.55 27.55 2.7M
2021-07-19 28.30 28.85 27.95 28.65 2.2M
2021-07-16 29.00 29.30 28.50 28.50 3.4M
2021-07-15 28.40 28.85 27.90 28.70 2.9M
2021-07-14 28.00 28.50 26.90 28.05 5.1M
2021-07-13 29.10 29.55 28.00 28.05 6.0M
2021-07-12 30.35 30.35 28.50 28.90 8.2M
2021-07-09 30.25 30.80 29.65 29.85 5.5M
2021-07-08 30.10 31.40 30.10 30.40 9.7M
2021-07-07 30.50 32.20 30.00 30.50 21.3M
2021-07-06 29.60 30.25 29.10 29.90 7.8M
2021-07-05 29.65 30.20 29.00 29.30 6.5M
2021-07-02 29.85 30.80 28.90 29.55 10.1M
2021-07-01 29.00 30.80 28.60 29.85 23.0M
2021-06-30 27.65 29.10 27.40 28.80 11.2M
2021-06-29 30.00 30.00 27.20 27.20 17.6M
2021-06-28 26.20 28.30 26.00 28.30 15.3M
2021-06-25 26.60 27.00 25.70 25.75 5.3M
2021-06-24 24.90 26.70 24.65 26.25 6.0M
2021-06-23 24.95 25.25 24.65 24.70 1.3M
2021-06-22 24.85 25.25 24.45 24.70 1.7M
2021-06-21 25.20 25.35 24.30 24.40 3.4M
2021-06-18 26.45 26.45 25.60 25.60 2.1M
2021-06-17 25.45 26.20 25.40 26.15 1.7M
2021-06-16 27.15 27.15 25.60 25.85 6.9M
2021-06-15 25.15 26.55 24.95 26.45 4.2M
2021-06-11 25.30 26.30 24.90 25.05 3.8M
2021-06-10 25.10 25.45 24.60 24.95 1.5M
2021-06-09 25.05 25.40 24.60 24.75 1.4M
2021-06-08 25.35 26.10 24.95 25.15 1.5M
2021-06-07 26.00 26.00 24.10 25.55 2.5M
2021-06-04 26.40 26.55 25.55 25.60 4.2M
2021-06-03 26.05 28.05 26.05 26.75 9.1M
2021-06-02 26.65 26.65 25.30 25.75 3.3M
2021-06-01 25.95 26.50 25.50 26.40 2.9M
2021-05-31 26.50 26.90 25.40 25.85 6.3M
2021-05-28 24.90 25.95 24.65 25.55 4.7M
2021-05-27 25.20 25.45 24.35 24.35 2.5M
2021-05-26 25.00 25.45 24.35 25.10 2.2M
2021-05-25 24.70 25.65 24.35 24.65 3.3M
2021-05-24 23.50 25.00 23.35 24.35 2.9M
2021-05-21 23.55 24.40 23.10 23.75 3.4M
2021-05-20 23.05 23.85 22.60 22.75 2.0M
2021-05-19 23.75 24.45 22.65 23.50 3.5M
2021-05-18 21.20 23.15 21.05 23.15 4.6M
2021-05-17 21.10 22.95 21.05 21.05 4.0M
2021-05-14 24.60 25.20 23.00 23.35 3.9M
2021-05-13 21.70 24.50 20.80 23.70 7.3M
2021-05-12 25.20 25.55 22.95 22.95 5.7M
2021-05-11 26.90 28.05 25.15 25.50 5.9M
2021-05-10 28.00 28.30 27.50 27.90 4.3M
2021-05-07 28.45 29.35 27.05 28.55 4.1M
2021-05-06 28.60 30.20 27.45 27.65 5.6M
2021-05-05 27.70 29.70 26.60 28.60 6.1M
2021-05-04 30.00 30.00 26.40 27.05 7.4M
2021-05-03 30.30 30.75 29.10 29.30 5.3M
2021-04-29 28.80 30.85 28.05 30.75 12.4M
2021-04-28 30.50 30.50 28.80 29.30 12.5M
2021-04-27 34.50 35.50 31.00 31.55 22.0M
2021-04-26 31.50 32.70 31.50 32.70 4.3M
2021-04-23 28.65 29.80 28.65 29.75 2.6M
2021-04-22 31.45 31.60 28.30 28.50 4.1M
2021-04-21 32.20 32.20 30.70 31.10 2.3M
2021-04-20 32.45 32.45 30.50 31.60 2.5M
2021-04-19 32.40 34.00 32.40 32.50 5.7M
2021-04-16 30.70 32.00 30.70 32.00 4.9M
2021-04-15 28.80 30.50 28.80 30.50 4.3M
2021-04-14 30.00 30.00 26.20 28.60 5.3M
2021-04-13 29.80 30.00 29.05 29.10 6.7M
2021-04-12 30.20 30.20 28.00 28.00 13.7M
2021-04-09 32.45 32.45 28.15 31.00 25.3M
2021-04-08 29.00 29.50 29.00 29.50 8.2M
2021-04-07 26.85 26.85 25.95 26.85 14.8M
2021-04-06 23.50 24.45 23.30 24.45 10.5M
2021-04-01 20.90 22.25 20.90 22.25 27.5M
2021-03-31 19.50 20.95 19.15 20.25 36.2M
2021-03-30 17.90 19.55 17.85 19.55 26.9M
2021-03-29 17.55 18.35 17.55 17.80 16.7M
2021-03-26 16.65 18.00 16.35 17.30 25.4M
2021-03-25 16.70 16.85 15.90 16.50 27.3M
2021-03-24 15.60 16.75 15.45 16.75 34.6M
2021-03-23 14.75 15.50 14.75 15.25 9.6M
2021-03-22 14.75 14.80 14.60 14.65 1.3M
2021-03-19 14.60 14.85 14.60 14.70 1.7M
2021-03-18 14.55 14.65 14.45 14.55 1.4M
2021-03-17 14.35 14.60 14.35 14.55 1.4M
2021-03-16 14.80 14.90 14.30 14.30 3.0M
2021-03-15 15.10 15.15 14.70 14.75 3.5M
2021-03-12 15.15 15.20 14.90 15.00 3.5M
2021-03-11 15.00 15.30 14.70 15.15 11.2M
2021-03-10 15.10 15.20 14.65 15.00 5.6M
2021-03-09 14.60 15.10 14.45 14.95 10.7M
2021-03-08 14.35 14.60 14.35 14.40 1.8M
2021-03-05 14.20 14.55 14.20 14.30 2.4M
2021-03-04 14.35 14.50 14.15 14.20 1.5M
2021-03-03 14.40 14.40 14.10 14.20 1.1M
2021-03-02 14.45 14.45 14.05 14.20 1.2M
2021-02-26 14.30 14.35 14.05 14.20 1.9M
2021-02-25 14.35 14.65 14.05 14.25 8.1M
2021-02-24 14.50 14.50 14.05 14.10 2.5M
2021-02-23 14.25 14.55 14.05 14.10 4.2M
2021-02-22 14.45 14.60 13.85 14.25 5.0M
2021-02-19 13.40 14.35 13.35 14.30 2.8M
2021-02-18 13.25 13.55 13.20 13.35 1.4M
2021-02-17 13.05 13.25 13.00 13.10 1.8M
2021-02-05 12.85 13.00 12.85 12.95 0.5M
2021-02-04 12.60 13.05 12.60 12.90 1.3M
2021-02-03 12.85 12.90 12.65 12.70 0.4M
2021-02-02 12.50 12.80 12.45 12.75 0.6M
2021-02-01 12.45 12.60 12.30 12.45 0.7M
2021-01-29 12.75 12.85 12.50 12.55 0.8M
2021-01-28 12.70 12.95 12.60 12.60 0.5M
2021-01-27 12.75 13.10 12.65 12.85 1.4M
2021-01-26 12.90 12.95 12.60 12.60 0.6M
2021-01-25 12.65 13.15 12.65 12.90 1.1M
2021-01-22 12.60 12.85 12.60 12.65 0.8M
2021-01-21 12.85 13.00 12.55 12.60 1.3M
2021-01-20 13.55 13.55 12.75 12.75 1.9M
2021-01-19 13.30 13.55 13.30 13.45 0.7M
2021-01-18 13.40 13.55 12.80 13.30 1.6M
2021-01-15 13.95 14.05 13.30 13.40 2.8M
2021-01-14 14.20 14.20 13.90 13.95 1.1M
2021-01-13 13.90 14.20 13.90 14.05 1.2M
2021-01-12 14.30 14.30 13.85 13.90 1.8M
2021-01-11 14.30 14.30 13.80 13.85 2.0M
2021-01-08 14.80 14.80 14.10 14.10 2.8M
2021-01-07 14.40 14.80 14.40 14.60 4.5M
2021-01-06 14.35 14.50 14.05 14.25 3.0M
2021-01-05 14.15 14.40 14.15 14.20 1.6M
2021-01-04 14.30 14.35 14.10 14.15 1.4M