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
2023-12-29 15.30 15.55 15.30 15.55 0.1M
2023-12-28 15.50 15.50 15.45 15.50 0.1M
2023-12-27 15.60 15.65 15.55 15.55 0.1M
2023-12-26 15.60 15.65 15.50 15.65 0.1M
2023-12-25 15.70 15.70 15.55 15.60 0.1M
2023-12-22 15.65 15.70 15.65 15.65 0.0M
2023-12-21 15.70 15.80 15.60 15.65 0.1M
2023-12-20 15.70 15.70 15.60 15.70 0.1M
2023-12-19 15.85 15.85 15.60 15.70 0.1M
2023-12-18 15.70 15.90 15.70 15.85 0.3M
2023-12-15 15.65 15.70 15.60 15.70 0.1M
2023-12-14 15.55 15.70 15.55 15.65 0.1M
2023-12-13 15.45 15.65 15.45 15.55 0.1M
2023-12-12 15.30 15.45 15.30 15.40 0.1M
2023-12-11 15.45 15.45 15.30 15.30 0.1M
2023-12-08 15.50 15.50 15.35 15.40 0.2M
2023-12-07 15.60 15.75 15.40 15.45 0.2M
2023-12-06 15.75 15.75 15.60 15.60 0.2M
2023-12-05 15.80 15.80 15.60 15.65 0.1M
2023-12-04 15.85 15.85 15.70 15.75 0.2M
2023-12-01 15.80 15.85 15.75 15.80 0.2M
2023-11-30 15.85 15.90 15.75 15.80 0.3M
2023-11-29 15.80 15.95 15.75 15.85 0.3M
2023-11-28 15.45 15.80 15.45 15.80 0.4M
2023-11-27 15.55 15.60 15.45 15.45 0.1M
2023-11-24 15.60 15.65 15.50 15.55 0.2M
2023-11-23 15.50 15.60 15.50 15.60 0.2M
2023-11-22 15.45 15.55 15.40 15.55 0.1M
2023-11-21 15.55 15.60 15.40 15.45 0.3M
2023-11-20 15.40 15.60 15.40 15.55 0.3M
2023-11-17 15.20 15.40 15.20 15.40 0.3M
2023-11-16 14.95 15.40 14.90 15.20 0.5M
2023-11-15 14.80 14.95 14.80 14.85 0.2M
2023-11-14 14.65 14.80 14.60 14.80 0.1M
2023-11-13 14.85 14.85 14.60 14.65 0.2M
2023-11-10 14.90 14.90 14.80 14.85 0.1M
2023-11-09 15.00 15.00 14.85 14.90 0.1M
2023-11-08 15.05 15.05 14.90 15.00 0.1M
2023-11-07 15.00 15.05 14.90 15.05 0.1M
2023-11-06 14.65 15.10 14.60 15.00 0.3M
2023-11-03 14.35 14.65 14.25 14.55 0.3M
2023-11-02 14.25 14.35 14.25 14.35 0.3M
2023-11-01 14.30 14.35 14.15 14.25 0.2M
2023-10-31 14.50 14.55 14.30 14.30 0.2M
2023-10-30 14.50 14.50 14.40 14.45 0.1M
2023-10-27 14.50 14.55 14.40 14.45 0.1M
2023-10-26 14.55 14.70 14.50 14.50 0.2M
2023-10-25 14.50 14.70 14.40 14.55 0.3M
2023-10-24 14.65 14.65 14.35 14.45 0.2M
2023-10-23 14.60 14.70 14.50 14.60 0.2M
2023-10-20 14.80 14.85 14.55 14.75 0.3M
2023-10-19 14.70 14.85 14.70 14.75 0.1M
2023-10-18 14.80 14.80 14.70 14.75 0.3M
2023-10-17 14.90 14.95 14.80 14.85 0.1M
2023-10-16 14.90 14.95 14.85 14.85 0.1M
2023-10-13 14.90 15.00 14.90 14.90 0.1M
2023-10-12 14.95 14.95 14.85 14.95 0.3M
2023-10-11 15.00 15.05 14.80 14.95 0.2M
2023-10-06 15.00 15.10 15.00 15.05 0.1M
2023-10-05 14.90 15.10 14.90 15.00 0.2M
2023-10-04 14.95 15.00 14.75 14.95 0.4M
2023-10-03 15.00 15.30 14.90 15.00 0.2M
2023-10-02 15.05 15.05 14.95 15.00 0.2M
2023-09-28 15.05 15.05 14.95 15.00 0.1M
2023-09-27 14.95 15.05 14.95 15.05 0.2M
2023-09-26 15.10 15.10 15.00 15.05 0.1M
2023-09-25 15.10 15.20 15.10 15.15 0.1M
2023-09-22 15.00 15.15 15.00 15.10 0.1M
2023-09-21 15.10 15.10 15.00 15.10 0.2M
2023-09-20 15.15 15.20 15.10 15.15 0.3M
2023-09-19 15.25 15.25 15.10 15.15 0.2M
2023-09-18 15.10 15.25 15.10 15.25 0.2M
2023-09-15 15.40 15.40 15.20 15.20 0.3M
2023-09-14 15.20 15.35 15.20 15.35 0.2M
2023-09-13 15.10 15.25 15.05 15.20 0.7M
2023-09-12 16.00 16.10 15.95 15.95 0.7M
2023-09-11 16.25 16.25 15.90 15.95 0.7M
2023-09-08 16.20 16.30 16.20 16.25 0.3M
2023-09-07 16.40 16.45 16.20 16.35 0.4M
2023-09-06 16.40 16.50 16.25 16.45 0.2M
2023-09-05 16.70 16.70 16.35 16.40 0.4M
2023-09-04 16.55 16.70 16.50 16.65 0.4M
2023-09-01 16.20 16.45 16.20 16.40 0.3M
2023-08-31 16.15 16.35 16.10 16.20 0.5M
2023-08-30 15.80 16.15 15.80 16.00 0.5M
2023-08-29 15.85 15.85 15.70 15.75 0.2M
2023-08-28 15.70 15.85 15.70 15.70 0.1M
2023-08-25 15.75 15.75 15.55 15.70 0.2M
2023-08-24 16.00 16.00 15.70 15.75 0.2M
2023-08-23 15.65 15.95 15.60 15.80 0.3M
2023-08-22 15.90 15.90 15.65 15.65 0.2M
2023-08-21 16.05 16.05 15.80 15.80 0.2M
2023-08-18 16.00 16.00 15.85 15.95 0.2M
2023-08-17 15.75 16.10 15.70 16.00 0.3M
2023-08-16 15.95 15.95 15.60 15.90 0.3M
2023-08-15 15.90 16.00 15.80 15.95 0.2M
2023-08-14 16.25 16.30 15.65 15.90 0.7M
2023-08-11 16.55 16.60 16.15 16.25 0.7M
2023-08-10 17.00 17.00 16.55 16.60 0.4M
2023-08-09 16.80 16.95 16.75 16.80 0.2M
2023-08-08 16.95 16.95 16.70 16.85 0.2M
2023-08-07 16.90 17.00 16.70 16.95 0.2M
2023-08-04 16.85 16.90 16.75 16.80 0.2M
2023-08-02 17.15 17.15 16.75 16.85 0.5M
2023-08-01 17.15 17.25 16.95 17.10 0.3M
2023-07-31 17.05 17.10 16.95 16.95 0.2M
2023-07-28 17.05 17.10 17.00 17.05 0.2M
2023-07-27 17.25 17.25 17.00 17.20 0.3M
2023-07-26 16.70 17.20 16.70 17.10 0.5M
2023-07-25 16.60 16.85 16.45 16.75 0.4M
2023-07-24 16.95 16.95 16.45 16.55 0.4M
2023-07-21 16.95 16.95 16.70 16.80 0.3M
2023-07-20 16.80 16.90 16.65 16.90 0.3M
2023-07-19 16.70 16.85 16.65 16.75 0.3M
2023-07-18 17.10 17.10 16.70 16.70 0.8M
2023-07-17 17.25 17.25 16.75 17.05 0.7M
2023-07-14 17.20 17.50 17.15 17.25 0.5M
2023-07-13 17.80 17.80 17.05 17.20 1.1M
2023-07-12 18.20 18.25 17.60 17.80 0.9M
2023-07-11 18.50 18.50 18.25 18.25 0.5M
2023-07-10 18.50 18.60 18.40 18.45 0.2M
2023-07-07 18.70 18.70 18.50 18.55 0.2M
2023-07-06 18.85 18.95 18.70 18.70 0.3M
2023-07-05 18.80 18.90 18.80 18.80 0.2M
2023-07-04 18.95 19.05 18.80 18.80 0.2M
2023-07-03 18.90 19.05 18.85 18.90 0.4M
2023-06-30 18.80 18.80 18.65 18.75 0.2M
2023-06-29 18.75 18.80 18.70 18.70 0.1M
2023-06-28 18.75 18.75 18.55 18.60 0.2M
2023-06-27 18.75 18.75 18.60 18.60 0.3M
2023-06-26 18.85 18.85 18.60 18.80 0.2M
2023-06-21 18.85 18.90 18.60 18.85 0.3M
2023-06-20 18.85 19.00 18.70 18.75 0.4M
2023-06-19 19.15 19.15 18.85 18.90 0.3M
2023-06-16 18.85 19.15 18.85 19.10 0.4M
2023-06-15 18.70 18.85 18.70 18.85 0.3M
2023-06-14 18.75 18.90 18.70 18.75 0.3M
2023-06-13 19.00 19.00 18.70 18.75 0.7M
2023-06-12 19.10 19.10 19.00 19.10 0.2M
2023-06-09 19.25 19.25 19.05 19.10 0.2M
2023-06-08 19.20 19.20 19.05 19.10 0.1M
2023-06-07 19.15 19.35 19.15 19.20 0.2M
2023-06-06 19.30 19.30 19.15 19.15 0.1M
2023-06-05 19.30 19.40 19.25 19.30 0.3M
2023-06-02 19.50 19.50 19.30 19.30 0.5M
2023-06-01 18.85 19.05 18.85 19.00 0.2M
2023-05-31 18.80 19.10 18.80 19.05 0.2M
2023-05-30 18.90 18.95 18.80 18.80 0.2M
2023-05-29 18.75 18.75 18.65 18.75 0.3M
2023-05-26 18.95 19.00 18.70 18.70 0.3M
2023-05-25 19.10 19.10 18.90 18.95 0.2M
2023-05-24 18.90 19.10 18.75 19.10 0.2M
2023-05-23 19.05 19.05 18.90 18.90 0.2M
2023-05-22 18.75 19.20 18.70 19.05 1.1M
2023-05-19 18.90 18.95 18.75 18.75 0.2M
2023-05-18 18.90 19.00 18.80 18.90 0.2M
2023-05-17 18.55 19.05 18.55 18.90 0.4M
2023-05-16 18.40 18.65 18.40 18.55 0.2M
2023-05-15 18.20 18.35 18.20 18.35 0.2M
2023-05-12 18.40 18.40 18.20 18.35 0.2M
2023-05-11 19.00 19.00 18.25 18.25 1.1M
2023-05-10 19.00 19.00 18.90 18.95 0.2M
2023-05-09 19.10 19.15 19.00 19.00 0.2M
2023-05-08 19.30 19.30 19.15 19.15 0.3M
2023-05-05 19.30 19.45 19.15 19.15 0.2M
2023-05-04 19.45 19.45 19.20 19.30 0.3M
2023-05-03 19.45 19.45 19.25 19.25 0.3M
2023-05-02 19.00 19.70 18.80 19.50 1.4M
2023-04-28 19.20 19.25 18.95 18.95 0.3M
2023-04-27 18.95 19.05 18.80 18.95 0.5M
2023-04-26 19.00 19.00 18.75 18.95 0.5M
2023-04-25 19.40 19.40 19.00 19.00 0.7M
2023-04-24 19.35 19.45 19.25 19.35 0.3M
2023-04-21 19.60 19.75 19.35 19.35 0.7M
2023-04-20 19.90 19.90 19.55 19.60 0.6M
2023-04-19 20.00 20.05 19.90 19.90 0.2M
2023-04-18 20.05 20.20 19.95 19.95 0.4M
2023-04-17 20.10 20.10 19.90 19.95 0.4M
2023-04-14 20.05 20.20 20.00 20.10 0.3M
2023-04-13 20.25 20.25 20.00 20.05 0.4M
2023-04-12 20.05 20.30 20.00 20.25 0.7M
2023-04-11 20.10 20.10 19.95 20.00 0.3M
2023-04-10 19.90 20.00 19.85 20.00 0.2M
2023-04-07 20.00 20.00 19.85 19.90 0.3M
2023-04-06 19.75 20.10 19.65 19.95 0.4M
2023-03-31 19.75 19.80 19.70 19.75 0.2M
2023-03-30 19.75 19.90 19.70 19.75 0.3M
2023-03-29 19.75 19.80 19.60 19.70 0.5M
2023-03-28 20.00 20.05 19.70 19.75 0.7M
2023-03-27 19.95 20.10 19.80 20.00 0.5M
2023-03-24 20.10 20.15 19.95 20.00 0.6M
2023-03-23 20.10 20.20 20.05 20.10 0.4M
2023-03-22 20.25 20.40 20.15 20.15 0.4M
2023-03-21 20.05 20.25 19.95 20.20 0.4M
2023-03-20 19.75 19.95 19.65 19.90 0.3M
2023-03-17 19.95 19.95 19.55 19.70 0.9M
2023-03-16 19.90 20.15 19.75 19.80 1.2M
2023-03-15 20.15 20.30 20.10 20.10 0.4M
2023-03-14 20.15 20.30 20.00 20.10 0.7M
2023-03-13 20.30 20.40 20.05 20.35 0.7M
2023-03-10 20.80 20.80 20.30 20.40 0.8M
2023-03-09 21.25 21.25 20.90 20.95 0.7M
2023-03-08 21.00 21.15 20.85 21.10 0.5M
2023-03-07 20.90 21.20 20.85 21.15 0.9M
2023-03-06 20.85 20.95 20.70 20.90 1.0M
2023-03-03 20.45 20.55 20.35 20.50 0.4M
2023-03-02 20.40 20.55 20.30 20.40 0.2M
2023-03-01 20.55 20.55 20.30 20.40 0.3M
2023-02-24 20.85 20.85 20.50 20.60 0.4M
2023-02-23 20.70 20.90 20.60 20.65 0.6M
2023-02-22 20.70 20.70 20.40 20.70 0.5M
2023-02-21 20.55 20.95 20.40 20.80 1.6M
2023-02-20 20.30 20.55 20.10 20.45 0.5M
2023-02-17 20.05 20.30 20.05 20.25 0.3M
2023-02-16 20.20 20.35 20.15 20.20 0.4M
2023-02-15 20.10 20.25 20.10 20.10 0.2M
2023-02-14 20.10 20.25 20.10 20.10 0.2M
2023-02-13 20.05 20.20 19.95 20.10 0.4M
2023-02-10 20.35 20.45 20.15 20.30 0.5M
2023-02-09 20.40 20.60 20.40 20.45 0.2M
2023-02-08 20.60 20.60 20.40 20.50 0.3M
2023-02-07 20.50 20.60 20.40 20.45 0.4M
2023-02-06 20.75 20.75 20.60 20.60 0.2M
2023-02-03 20.90 20.90 20.70 20.75 0.3M
2023-02-02 20.65 20.90 20.65 20.80 0.7M
2023-02-01 20.55 20.70 20.45 20.65 0.4M
2023-01-31 20.10 20.55 20.10 20.55 0.5M
2023-01-30 20.20 20.30 20.00 20.10 0.5M
2023-01-17 20.15 20.20 20.05 20.05 0.4M
2023-01-16 20.10 20.25 20.10 20.15 0.2M
2023-01-13 20.40 20.40 20.10 20.20 0.3M
2023-01-12 20.50 20.60 20.30 20.40 0.3M
2023-01-11 20.65 20.65 20.45 20.50 0.3M
2023-01-10 20.55 20.90 20.50 20.65 0.5M
2023-01-09 20.35 20.85 20.35 20.55 0.5M
2023-01-06 20.75 20.75 20.45 20.45 0.3M
2023-01-05 20.75 20.90 20.60 20.60 0.3M
2023-01-04 20.70 20.90 20.60 20.75 0.7M
2023-01-03 20.15 20.70 20.05 20.60 0.8M