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
2022-12-30 20.40 20.45 20.15 20.15 0.3M
2022-12-29 20.10 20.25 20.00 20.20 0.3M
2022-12-28 20.15 20.30 20.10 20.10 0.4M
2022-12-27 20.15 20.30 20.15 20.15 0.3M
2022-12-26 20.30 20.35 20.10 20.10 0.3M
2022-12-23 20.00 20.20 19.90 20.15 0.3M
2022-12-22 20.20 20.45 20.10 20.20 0.5M
2022-12-21 20.00 20.25 19.95 20.10 0.4M
2022-12-20 20.15 20.30 19.85 19.90 1.1M
2022-12-19 20.55 20.55 20.00 20.05 1.4M
2022-12-16 20.75 20.75 20.50 20.55 0.9M
2022-12-15 21.05 21.05 20.85 20.90 1.0M
2022-12-14 21.05 21.20 20.75 21.05 1.3M
2022-12-13 21.65 21.65 20.80 20.95 3.7M
2022-12-12 22.70 22.70 22.35 22.55 0.4M
2022-12-09 22.80 22.90 22.60 22.70 0.6M
2022-12-08 22.55 22.80 22.40 22.60 0.4M
2022-12-07 23.10 23.15 22.45 22.50 0.9M
2022-12-06 23.55 23.60 23.00 23.00 0.7M
2022-12-05 24.00 24.00 23.55 23.55 1.2M
2022-12-02 23.85 24.00 23.70 23.80 1.0M
2022-12-01 23.80 24.00 23.40 23.70 2.5M
2022-11-30 23.55 23.85 23.35 23.50 3.3M
2022-11-29 22.55 23.45 22.40 23.30 2.7M
2022-11-28 22.45 22.65 22.20 22.55 0.4M
2022-11-25 23.00 23.05 22.55 22.55 0.8M
2022-11-24 22.75 23.05 22.65 22.95 0.9M
2022-11-23 22.75 22.80 22.50 22.60 0.5M
2022-11-22 22.90 22.90 22.50 22.50 0.6M
2022-11-21 22.90 23.15 22.65 22.70 0.8M
2022-11-18 23.15 23.55 22.85 22.85 1.3M
2022-11-17 22.95 23.25 22.95 23.15 1.0M
2022-11-16 23.35 23.60 22.85 22.90 1.3M
2022-11-15 23.05 23.30 22.80 23.30 1.7M
2022-11-14 22.85 23.15 22.35 23.00 2.7M
2022-11-11 23.60 23.80 22.70 22.70 4.3M
2022-11-10 23.60 23.85 23.30 23.45 2.0M
2022-11-09 23.05 23.75 23.05 23.45 4.7M
2022-11-08 22.80 22.95 22.40 22.40 1.0M
2022-11-07 23.10 23.20 22.55 22.55 1.5M
2022-11-04 22.80 23.10 22.60 22.70 2.2M
2022-11-03 22.25 22.85 22.15 22.75 1.9M
2022-11-02 22.20 22.90 22.15 22.55 3.5M
2022-11-01 21.70 22.25 21.50 22.25 1.6M
2022-10-31 21.80 21.95 21.60 21.60 0.5M
2022-10-28 21.95 22.05 21.30 21.40 1.4M
2022-10-27 21.20 22.20 20.95 22.05 2.1M
2022-10-26 21.65 21.85 20.80 20.80 1.6M
2022-10-25 22.10 22.25 21.50 21.55 1.9M
2022-10-24 22.10 22.30 21.85 21.90 2.7M
2022-10-21 22.15 22.30 21.30 21.65 3.5M
2022-10-20 22.15 22.25 21.65 21.95 1.1M
2022-10-19 22.65 22.90 22.25 22.25 1.5M
2022-10-18 22.50 22.75 22.25 22.50 1.7M
2022-10-17 21.50 22.40 21.10 22.20 2.4M
2022-10-14 21.55 22.25 21.50 22.05 2.1M
2022-10-13 22.50 22.50 20.65 20.70 2.8M
2022-10-12 22.25 22.70 22.00 22.30 2.0M
2022-10-11 23.10 23.10 22.30 22.35 1.3M
2022-10-07 23.90 24.20 23.50 23.60 1.4M
2022-10-06 23.65 24.30 23.30 24.00 3.3M
2022-10-05 23.80 23.90 23.35 23.35 2.7M
2022-10-04 22.50 23.35 22.40 23.30 3.2M
2022-10-03 21.90 22.45 21.60 22.00 1.8M
2022-09-30 21.60 22.45 21.25 22.30 2.1M
2022-09-29 22.25 22.70 22.05 22.35 1.6M
2022-09-28 23.55 23.60 21.70 21.70 3.2M
2022-09-27 23.15 23.75 22.30 23.60 4.1M
2022-09-26 24.70 24.90 23.00 23.30 3.4M
2022-09-23 25.40 25.65 24.70 25.15 4.4M
2022-09-22 23.90 25.35 23.40 25.35 4.6M
2022-09-21 24.45 24.55 24.05 24.10 1.4M
2022-09-20 24.55 24.80 24.40 24.55 1.2M
2022-09-19 25.70 25.80 25.15 25.15 2.2M
2022-09-16 26.15 26.30 25.40 25.40 4.1M
2022-09-15 25.85 26.30 25.75 26.10 4.9M
2022-09-14 24.60 25.80 24.60 25.75 3.8M
2022-09-13 25.70 25.70 24.65 25.35 5.5M
2022-09-12 24.95 26.00 24.70 25.80 3.0M
2022-09-08 24.10 24.45 23.80 24.40 0.8M
2022-09-07 24.25 24.25 23.45 23.65 1.4M
2022-09-06 25.45 25.55 23.95 24.25 2.7M
2022-09-05 26.35 26.60 25.40 25.40 2.5M
2022-09-02 25.55 26.40 25.50 25.95 3.9M
2022-09-01 25.65 25.70 25.10 25.20 1.4M
2022-08-31 25.90 26.15 25.65 25.80 1.4M
2022-08-30 25.75 25.95 25.40 25.65 1.3M
2022-08-29 24.75 25.25 24.60 25.20 1.1M
2022-08-26 25.65 26.10 25.40 25.60 2.7M
2022-08-25 24.90 25.70 24.90 25.50 2.4M
2022-08-24 24.95 25.00 24.65 24.90 1.3M
2022-08-23 24.45 24.70 24.15 24.65 0.9M
2022-08-22 24.70 24.90 24.40 24.45 2.5M
2022-08-19 25.90 25.90 25.05 25.10 2.5M
2022-08-18 25.20 25.80 25.05 25.65 2.1M
2022-08-17 24.90 25.60 24.90 25.15 3.0M
2022-08-16 25.00 25.30 24.75 24.75 2.0M
2022-08-15 24.65 25.20 24.55 24.70 2.4M
2022-08-12 24.35 24.65 24.00 24.45 1.5M
2022-08-11 25.30 25.30 24.25 24.35 3.4M
2022-08-10 24.20 24.60 23.80 24.00 4.1M
2022-08-09 23.95 25.00 23.70 24.90 4.1M
2022-08-08 23.05 24.00 22.90 23.90 2.9M
2022-08-05 22.35 23.10 22.30 23.10 1.2M
2022-08-04 22.40 22.40 21.55 22.05 0.8M
2022-08-03 22.75 22.85 22.00 22.05 1.3M
2022-08-02 23.10 23.10 22.60 22.70 1.0M
2022-08-01 23.15 23.40 22.80 23.25 0.9M
2022-07-29 22.85 23.40 22.65 22.95 1.6M
2022-07-28 23.90 24.10 22.50 22.65 2.7M
2022-07-27 23.55 23.75 23.30 23.50 0.7M
2022-07-26 23.95 24.00 23.25 23.30 0.9M
2022-07-25 24.15 24.15 23.55 23.95 0.8M
2022-07-22 24.20 24.45 23.90 24.00 1.2M
2022-07-21 24.60 24.95 23.80 24.25 2.6M
2022-07-20 24.50 25.10 24.10 24.40 6.1M
2022-07-19 23.70 24.40 23.15 23.90 5.4M
2022-07-18 22.70 23.15 22.60 23.00 1.3M
2022-07-15 22.80 22.85 22.30 22.60 1.9M
2022-07-14 23.00 23.85 22.45 22.85 7.0M
2022-07-13 21.95 23.25 21.60 23.25 4.6M
2022-07-12 22.30 22.80 21.15 21.15 2.9M
2022-07-11 21.55 21.90 21.45 21.60 0.6M
2022-07-08 21.60 21.90 21.25 21.35 0.6M
2022-07-07 21.00 21.25 20.55 21.25 0.8M
2022-07-06 21.40 21.40 20.75 20.80 0.7M
2022-07-05 21.35 21.50 20.70 21.40 0.8M
2022-07-04 21.25 21.60 20.60 20.80 1.2M
2022-07-01 22.70 22.70 21.20 21.25 1.4M
2022-06-30 23.25 23.35 22.35 22.35 1.2M
2022-06-29 23.70 23.80 23.15 23.35 1.3M
2022-06-28 23.65 24.50 23.20 23.85 4.9M
2022-06-27 22.10 23.70 22.10 23.70 4.6M
2022-06-24 20.95 22.20 20.90 21.55 1.0M
2022-06-23 21.20 21.65 20.40 20.65 1.3M
2022-06-22 22.20 22.20 21.15 21.20 0.5M
2022-06-21 21.50 22.10 21.35 22.00 0.8M
2022-06-20 22.80 22.80 21.25 21.40 0.9M
2022-06-17 23.10 23.15 22.20 22.85 1.1M
2022-06-16 23.40 23.70 22.95 23.05 1.9M
2022-06-15 22.20 22.75 22.20 22.55 0.3M
2022-06-14 22.65 22.65 21.90 22.35 0.5M
2022-06-13 22.50 22.80 22.45 22.75 0.3M
2022-06-10 22.80 23.00 22.80 23.00 0.2M
2022-06-09 23.20 23.25 23.00 23.10 0.4M
2022-06-08 23.35 23.35 23.05 23.10 0.2M
2022-06-07 23.70 23.85 23.20 23.20 0.6M
2022-06-06 23.20 23.35 23.00 23.20 0.3M
2022-06-02 23.25 23.25 23.05 23.10 0.3M
2022-06-01 23.20 23.40 23.05 23.05 0.3M
2022-05-31 23.15 23.35 23.00 23.10 0.3M
2022-05-30 22.80 23.80 22.80 23.15 1.4M
2022-05-27 22.30 22.50 22.25 22.40 0.4M
2022-05-26 22.70 22.70 21.85 22.05 0.5M
2022-05-25 22.85 22.85 22.30 22.45 0.3M
2022-05-24 23.10 23.35 22.50 22.65 0.8M
2022-05-23 22.65 23.25 22.20 22.85 1.0M
2022-05-20 21.85 22.25 21.85 21.90 0.4M
2022-05-19 21.80 21.80 21.25 21.75 0.3M
2022-05-18 22.00 22.30 21.85 22.00 0.4M
2022-05-17 21.15 21.80 21.10 21.75 0.5M
2022-05-16 20.95 21.20 20.80 20.95 0.3M
2022-05-13 20.80 21.15 20.70 20.90 0.6M
2022-05-12 21.20 22.00 20.65 20.65 2.3M
2022-05-11 20.75 20.95 20.05 20.05 0.5M
2022-05-10 20.45 20.90 20.00 20.70 0.4M
2022-05-09 21.80 21.80 21.00 21.10 0.5M
2022-05-06 22.10 22.35 22.00 22.20 0.2M
2022-05-05 22.10 22.65 22.10 22.65 0.4M
2022-05-04 21.80 22.00 21.65 21.95 0.3M
2022-05-03 21.50 21.80 21.50 21.65 0.2M
2022-04-29 22.00 22.05 21.40 21.45 0.4M
2022-04-28 21.90 22.05 21.40 21.60 0.5M
2022-04-22 23.70 24.00 23.60 23.60 0.3M
2022-04-21 23.65 24.45 23.45 23.95 1.3M
2022-04-20 23.00 23.20 22.80 23.10 0.5M
2022-04-19 22.60 22.95 22.45 22.50 0.2M
2022-04-18 22.80 22.85 22.50 22.50 0.3M
2022-04-15 23.15 23.15 22.70 22.80 0.3M
2022-04-14 23.45 23.45 23.10 23.15 0.2M
2022-04-13 23.40 23.40 23.05 23.30 0.4M
2022-04-12 22.20 23.20 22.20 23.00 0.5M
2022-04-11 23.05 23.10 22.40 22.40 0.8M
2022-04-08 22.95 23.20 22.60 23.15 0.3M
2022-04-07 23.20 23.35 22.50 22.50 1.3M
2022-04-06 23.55 23.80 23.40 23.45 0.4M
2022-04-01 24.00 24.00 23.60 23.85 0.3M
2022-03-31 24.05 24.05 23.90 24.05 0.2M
2022-03-30 24.10 24.20 23.85 24.05 0.3M
2022-03-29 24.10 24.20 23.30 23.75 0.3M
2022-03-28 24.05 24.05 23.60 24.00 0.4M
2022-03-25 24.85 24.85 24.10 24.20 0.4M
2022-03-24 24.65 24.65 24.30 24.45 0.3M
2022-03-23 24.70 24.70 24.45 24.65 0.3M
2022-03-22 24.90 24.90 24.60 24.60 0.3M
2022-03-21 24.65 25.10 24.50 24.65 0.6M
2022-03-18 23.95 24.45 23.80 24.40 0.6M
2022-03-17 23.65 24.05 23.65 23.95 0.4M
2022-03-16 23.30 23.45 22.90 23.10 0.6M
2022-03-15 23.80 23.80 23.25 23.25 0.4M
2022-03-14 24.05 24.10 23.70 23.85 0.3M
2022-03-11 23.75 24.10 23.75 23.90 0.3M
2022-03-10 23.60 24.20 23.60 23.90 0.7M
2022-03-09 23.10 23.45 23.00 23.20 0.5M
2022-03-08 23.45 23.85 22.50 22.80 1.1M
2022-03-07 24.40 24.40 23.70 23.85 0.8M
2022-03-04 25.00 25.00 24.80 24.90 0.4M
2022-03-03 25.45 25.55 25.05 25.15 0.5M
2022-03-02 25.20 25.55 25.05 25.40 0.3M
2022-03-01 24.90 25.60 24.90 25.40 0.6M
2022-02-25 24.70 25.00 24.45 24.80 0.8M
2022-02-24 25.50 25.50 24.55 24.60 1.2M
2022-02-23 25.60 25.80 25.45 25.55 0.5M
2022-02-22 26.10 26.10 25.50 25.60 0.7M
2022-02-21 25.80 26.10 25.70 26.10 0.4M
2022-02-18 25.90 26.00 25.70 25.90 0.4M
2022-02-17 26.25 26.25 25.90 26.00 0.5M
2022-02-16 26.20 26.25 25.90 25.95 0.5M
2022-02-15 26.00 26.15 25.80 25.90 0.6M
2022-02-14 26.35 26.35 25.80 26.05 0.6M
2022-02-11 26.40 26.90 26.35 26.65 0.6M
2022-02-10 26.85 27.00 26.65 27.00 0.7M
2022-02-09 27.00 27.00 26.45 26.80 0.6M
2022-02-08 26.05 26.80 26.05 26.75 0.6M
2022-02-07 25.85 26.30 25.85 26.05 0.5M
2022-01-26 25.35 25.75 25.20 25.60 0.4M
2022-01-25 25.90 26.15 25.35 25.40 0.8M
2022-01-24 25.75 26.35 25.45 25.90 1.2M
2022-01-21 26.40 26.40 25.70 25.75 1.7M
2022-01-20 26.55 26.60 26.25 26.50 0.6M
2022-01-19 26.60 26.70 26.15 26.45 1.3M
2022-01-18 27.70 27.90 27.10 27.10 1.8M
2022-01-17 27.35 27.70 26.85 27.60 1.4M
2022-01-14 27.80 27.80 26.80 27.10 1.7M
2022-01-13 27.00 27.85 27.00 27.80 2.6M
2022-01-12 27.15 27.60 26.85 26.90 1.1M
2022-01-11 27.50 28.30 26.95 27.10 4.2M
2022-01-10 26.20 27.00 26.00 27.00 1.2M
2022-01-07 26.90 26.90 26.15 26.20 1.5M
2022-01-06 26.85 27.05 26.60 26.85 0.8M
2022-01-05 27.05 27.05 26.80 26.85 0.6M
2022-01-04 27.05 27.35 26.90 27.05 0.9M
2022-01-03 27.45 27.45 27.00 27.05 0.6M