LIWANLI

3054
🏛️ taiwan →
24.55
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 25.10 26.90 25.00 25.80 0.9M
2021-12-29 24.90 25.15 24.50 24.80 0.1M
2021-12-28 24.95 25.00 24.40 24.90 0.1M
2021-12-27 25.00 25.15 24.45 24.65 0.2M
2021-12-24 24.80 25.00 24.60 24.85 0.1M
2021-12-23 24.95 25.00 24.40 24.65 0.2M
2021-12-22 24.15 24.65 23.90 24.65 0.2M
2021-12-21 24.00 24.00 23.60 23.90 0.1M
2021-12-20 23.75 24.15 23.20 23.60 0.1M
2021-12-17 23.95 24.00 23.65 23.75 0.1M
2021-12-16 24.45 24.45 23.85 24.10 0.1M
2021-12-15 24.00 24.35 23.85 24.10 0.0M
2021-12-14 24.55 24.55 23.60 23.85 0.1M
2021-12-13 24.10 24.55 24.10 24.40 0.1M
2021-12-10 23.70 24.20 23.70 24.10 0.1M
2021-12-09 24.40 24.40 23.80 24.00 0.3M
2021-12-08 24.60 24.80 24.50 24.50 0.1M
2021-12-07 24.90 24.90 24.40 24.60 0.1M
2021-12-06 24.75 24.75 24.40 24.60 0.1M
2021-12-03 25.00 25.10 24.50 24.75 0.2M
2021-12-02 25.20 26.15 24.65 24.70 0.2M
2021-12-01 24.90 25.00 24.30 24.60 0.4M
2021-11-30 25.15 25.35 24.65 25.00 0.1M
2021-11-29 25.00 25.50 24.70 25.10 0.2M
2021-11-26 26.00 26.00 25.50 25.50 0.1M
2021-11-25 25.70 26.30 25.70 25.80 0.1M
2021-11-24 26.40 26.40 25.55 26.00 0.1M
2021-11-23 26.45 26.45 25.70 25.70 0.1M
2021-11-22 26.10 26.55 25.90 26.05 0.1M
2021-11-19 26.50 26.50 25.90 26.05 0.2M
2021-11-18 26.75 26.75 26.15 26.50 0.1M
2021-11-17 26.15 26.65 26.05 26.65 0.1M
2021-11-16 27.05 27.05 25.90 26.00 0.2M
2021-11-15 27.50 27.60 26.50 26.75 0.4M
2021-11-12 26.50 27.10 25.85 27.10 0.3M
2021-11-11 25.95 26.50 25.60 26.20 0.2M
2021-11-10 26.50 26.80 26.00 26.00 0.2M
2021-11-09 25.90 27.15 25.60 26.50 0.4M
2021-11-08 25.80 26.25 25.80 25.90 0.2M
2021-11-05 26.45 26.45 25.75 26.10 0.3M
2021-11-04 27.10 27.10 26.30 26.50 0.3M
2021-11-03 27.00 27.10 25.80 26.95 0.4M
2021-11-02 27.55 27.95 26.55 26.80 0.4M
2021-11-01 27.00 28.00 26.80 27.65 0.7M
2021-10-29 27.00 28.00 26.80 26.90 0.9M
2021-10-28 28.75 29.40 27.70 27.70 0.5M
2021-10-27 28.65 29.60 28.00 28.75 0.5M
2021-10-26 28.85 29.75 28.50 28.60 0.5M
2021-10-25 29.45 29.45 28.15 28.70 0.6M
2021-10-22 29.55 30.15 28.40 29.45 1.1M
2021-10-21 30.65 31.25 29.50 29.80 4.7M
2021-10-20 26.50 28.45 26.45 28.45 0.9M
2021-10-19 26.40 26.70 25.75 25.90 0.3M
2021-10-18 26.30 26.85 25.95 26.40 0.4M
2021-10-15 28.00 28.25 26.60 26.85 1.0M
2021-10-14 25.65 27.45 25.20 26.90 0.9M
2021-10-13 26.50 27.25 25.50 25.60 0.6M
2021-10-12 28.60 29.30 26.30 26.70 0.9M
2021-10-08 29.05 29.35 28.50 28.70 0.8M
2021-10-07 30.15 30.80 28.70 28.95 2.9M
2021-10-06 34.50 35.00 30.15 30.15 3.0M
2021-10-05 31.05 34.30 30.75 33.50 3.5M
2021-10-04 29.05 31.50 27.65 31.50 1.2M
2021-10-01 31.50 33.30 28.85 29.00 1.6M
2021-09-30 31.75 33.30 31.05 32.05 1.7M
2021-09-29 31.80 34.35 30.60 32.25 6.6M
2021-09-28 31.65 32.30 31.50 32.30 1.3M
2021-09-27 27.00 29.40 27.00 29.40 1.5M
2021-09-24 26.75 26.85 25.85 26.75 0.2M
2021-09-23 25.30 26.40 25.10 26.30 0.2M
2021-09-22 24.15 25.90 24.15 25.00 0.1M
2021-09-17 25.25 25.50 24.85 25.50 0.1M
2021-09-16 25.50 26.40 25.20 25.50 0.1M
2021-09-15 25.25 25.50 24.15 25.50 0.1M
2021-09-14 25.40 25.75 25.15 25.40 0.1M
2021-09-13 26.10 26.10 25.15 25.80 0.1M
2021-09-10 26.25 26.85 25.80 26.20 0.2M
2021-09-09 25.40 26.95 25.40 26.80 0.2M
2021-09-08 25.80 25.95 25.30 25.70 0.1M
2021-09-07 25.50 26.20 25.00 25.65 0.2M
2021-09-06 26.85 27.00 25.00 25.80 0.3M
2021-09-03 27.50 27.50 26.35 26.85 0.3M
2021-09-02 27.25 28.00 26.10 26.50 0.4M
2021-09-01 27.45 28.20 27.10 27.25 0.5M
2021-08-31 26.55 27.85 25.90 27.40 0.6M
2021-08-30 29.90 29.90 26.30 26.65 3.1M
2021-08-27 26.50 27.20 26.00 27.20 1.4M
2021-08-26 22.80 24.75 22.80 24.75 0.7M
2021-08-25 22.50 23.00 22.30 22.50 0.1M
2021-08-24 23.75 23.75 22.15 22.30 0.2M
2021-08-23 22.50 23.15 22.50 22.80 0.2M
2021-08-20 21.80 22.80 21.40 22.20 0.1M
2021-08-19 22.70 22.70 21.90 22.00 0.2M
2021-08-18 21.80 23.35 21.50 22.85 0.3M
2021-08-17 22.80 23.40 21.85 21.85 0.5M
2021-08-16 24.50 25.00 22.45 23.50 0.4M
2021-08-13 26.30 26.80 24.75 24.90 0.4M
2021-08-12 25.50 26.90 25.50 26.30 0.6M
2021-08-11 26.50 26.95 24.50 25.20 0.8M
2021-08-10 28.10 28.10 25.55 26.30 1.9M
2021-08-09 29.80 30.60 28.35 28.35 3.2M
2021-08-06 31.45 31.50 29.85 31.50 5.4M
2021-08-05 27.50 28.65 27.10 28.65 2.3M
2021-08-04 24.40 26.05 24.40 26.05 1.7M
2021-08-03 21.55 23.70 21.40 23.70 0.3M
2021-08-02 22.80 22.80 21.50 21.55 0.4M
2021-07-30 23.50 24.25 22.70 22.70 0.5M
2021-07-29 23.00 24.50 22.90 23.05 1.4M
2021-07-28 24.40 24.50 23.10 24.50 2.2M
2021-07-27 22.20 22.30 22.00 22.30 0.6M
2021-07-26 20.35 20.35 20.15 20.30 0.0M
2021-07-23 20.50 20.50 20.00 20.35 0.0M
2021-07-22 20.10 20.40 19.80 20.25 0.0M
2021-07-21 20.65 20.65 20.40 20.40 0.0M
2021-07-20 20.55 20.95 20.50 20.95 0.0M
2021-07-19 20.95 20.95 20.85 20.85 0.0M
2021-07-16 21.00 21.50 20.70 20.75 0.0M
2021-07-15 20.80 21.40 20.75 21.00 0.0M
2021-07-14 20.40 20.80 20.40 20.50 0.0M
2021-07-13 20.25 20.30 20.00 20.30 0.0M
2021-07-12 20.10 20.80 19.95 20.10 0.0M
2021-07-09 20.00 20.05 20.00 20.00 0.0M
2021-07-08 20.00 20.30 20.00 20.05 0.0M
2021-07-07 20.25 20.30 20.00 20.00 0.0M
2021-07-06 20.30 20.55 20.25 20.30 0.1M
2021-07-05 21.25 21.95 20.80 20.80 0.1M
2021-07-02 21.05 21.05 20.80 20.80 0.0M
2021-07-01 22.15 22.15 20.80 21.05 0.1M
2021-06-30 22.80 23.30 22.10 22.10 0.4M
2021-06-29 22.90 23.10 22.00 22.40 0.1M
2021-06-28 22.95 23.00 22.50 22.60 0.0M
2021-06-25 22.90 22.90 22.45 22.85 0.0M
2021-06-24 22.90 22.90 22.50 22.80 0.0M
2021-06-23 22.80 23.00 22.35 22.35 0.0M
2021-06-22 22.65 23.20 22.45 22.45 0.0M
2021-06-21 22.80 22.80 22.30 22.65 0.0M
2021-06-18 22.95 22.95 22.35 22.85 0.0M
2021-06-17 22.45 22.80 22.30 22.60 0.0M
2021-06-16 22.50 22.60 22.25 22.25 0.0M
2021-06-15 22.70 22.90 22.70 22.90 0.0M
2021-06-11 22.95 22.95 22.70 22.70 0.0M
2021-06-10 22.90 22.90 22.15 22.45 0.0M
2021-06-09 22.95 22.95 22.25 22.45 0.0M
2021-06-08 22.70 22.70 22.55 22.55 0.0M
2021-06-07 23.00 23.00 22.25 22.65 0.0M
2021-06-04 23.25 23.25 22.30 22.35 0.0M
2021-06-03 22.65 22.65 22.15 22.50 0.0M
2021-06-02 22.85 23.20 22.75 23.20 0.0M
2021-06-01 23.45 23.45 22.80 23.30 0.0M
2021-05-31 23.40 23.60 22.40 23.50 0.1M
2021-05-28 22.00 23.35 21.70 22.85 0.0M
2021-05-27 21.65 22.20 21.25 22.00 0.0M
2021-05-26 21.95 21.95 21.45 21.70 0.0M
2021-05-25 22.00 22.00 21.55 21.70 0.0M
2021-05-24 21.00 21.70 20.90 21.55 0.0M
2021-05-21 19.85 22.20 19.85 22.20 0.0M
2021-05-20 20.15 21.40 19.40 20.50 0.0M
2021-05-19 20.00 20.35 19.20 20.15 0.0M
2021-05-18 20.10 20.15 19.60 19.90 0.0M
2021-05-17 20.60 20.60 18.20 18.50 0.0M
2021-05-14 20.10 20.10 19.35 19.95 0.0M
2021-05-13 19.35 21.30 18.55 19.25 0.1M
2021-05-12 21.35 21.35 19.60 20.60 0.0M
2021-05-11 21.40 21.40 20.65 20.90 0.0M
2021-05-10 21.85 21.85 20.55 21.40 0.0M
2021-05-07 21.80 21.80 21.30 21.30 0.0M
2021-05-06 21.55 21.55 21.15 21.15 0.0M
2021-05-05 22.00 22.20 21.30 21.90 0.0M
2021-05-04 22.40 22.40 20.60 21.20 0.1M
2021-05-03 22.90 22.90 22.00 22.30 0.1M
2021-04-29 23.00 23.00 22.25 22.80 0.1M
2021-04-28 24.15 24.15 22.55 22.60 0.1M
2021-04-27 25.50 26.35 23.85 23.85 0.6M
2021-04-26 22.45 24.20 22.45 24.20 0.8M
2021-04-23 21.95 22.05 21.80 22.00 0.0M
2021-04-22 22.05 22.15 21.90 21.90 0.1M
2021-04-21 22.30 22.30 22.05 22.20 0.0M
2021-04-20 22.50 22.50 22.10 22.30 0.0M
2021-04-19 22.15 22.50 22.00 22.50 0.0M
2021-04-16 22.05 22.05 22.00 22.00 0.0M
2021-04-15 22.15 22.35 22.15 22.25 0.0M
2021-04-14 22.50 22.50 22.00 22.35 0.0M
2021-04-13 22.75 22.75 22.05 22.10 0.0M
2021-04-12 22.70 22.70 22.25 22.25 0.0M
2021-04-09 22.35 22.60 22.35 22.40 0.0M
2021-04-08 22.20 22.35 22.20 22.35 0.0M
2021-04-07 22.30 22.40 22.15 22.40 0.0M
2021-04-06 23.40 23.40 22.30 22.30 0.0M
2021-04-01 22.85 23.00 22.65 22.65 0.0M
2021-03-31 22.70 23.80 22.30 23.50 0.3M
2021-03-30 22.60 22.60 22.00 22.30 0.1M
2021-03-29 22.85 22.90 21.90 22.90 0.1M
2021-03-26 22.70 22.90 22.20 22.60 0.0M
2021-03-25 22.00 22.90 22.00 22.45 0.0M
2021-03-24 22.00 22.00 21.65 22.00 0.0M
2021-03-23 21.70 21.95 21.70 21.95 0.0M
2021-03-22 22.00 22.00 22.00 22.00 0.0M
2021-03-19 22.30 22.30 21.55 21.90 0.0M
2021-03-18 21.95 22.40 21.80 21.90 0.0M
2021-03-17 22.50 22.50 21.85 21.85 0.0M
2021-03-16 22.10 22.10 21.95 21.95 0.0M
2021-03-15 22.80 22.80 22.10 22.35 0.0M
2021-03-11 22.50 23.00 22.50 22.80 0.0M
2021-03-10 22.30 22.30 22.25 22.25 0.0M
2021-03-09 22.05 22.10 22.00 22.05 0.0M
2021-03-08 22.10 22.25 22.00 22.00 0.0M
2021-03-05 22.20 22.50 22.05 22.05 0.0M
2021-03-04 22.20 22.90 21.90 22.20 0.0M
2021-03-03 22.50 22.55 22.30 22.30 0.1M
2021-03-02 22.40 22.95 22.40 22.50 0.0M
2021-02-26 22.45 22.75 22.45 22.50 0.0M
2021-02-25 23.00 23.00 22.55 22.75 0.0M
2021-02-24 22.95 22.95 22.65 22.70 0.0M
2021-02-23 22.60 22.85 22.50 22.85 0.0M
2021-02-22 22.80 22.85 22.50 22.80 0.0M
2021-02-19 22.65 23.05 22.45 22.80 0.0M
2021-02-18 23.10 23.60 22.00 22.80 0.0M
2021-02-17 23.10 23.10 22.90 22.95 0.0M
2021-02-05 22.45 23.00 22.45 22.80 0.0M
2021-02-04 22.55 22.90 22.50 22.80 0.0M
2021-02-03 23.05 23.05 23.05 23.05 0.0M
2021-02-02 23.05 23.10 23.05 23.05 0.0M
2021-02-01 23.10 23.40 22.75 22.75 0.0M
2021-01-29 22.40 23.10 22.35 23.10 0.0M
2021-01-28 22.65 22.80 22.40 22.80 0.0M
2021-01-27 22.80 22.80 22.75 22.75 0.0M
2021-01-26 22.85 22.85 22.50 22.80 0.0M
2021-01-25 22.50 22.70 22.35 22.70 0.0M
2021-01-22 22.35 22.65 22.35 22.50 0.0M
2021-01-21 22.35 22.80 22.35 22.45 0.0M
2021-01-20 22.45 22.80 22.20 22.50 0.0M
2021-01-19 22.60 22.90 22.50 22.50 0.0M
2021-01-18 22.65 22.90 22.45 22.85 0.0M
2021-01-15 22.90 23.00 22.65 22.95 0.0M
2021-01-14 22.80 23.00 22.55 23.00 0.0M
2021-01-13 23.05 23.10 22.80 22.90 0.0M
2021-01-12 23.10 23.10 23.05 23.05 0.0M
2021-01-11 23.25 23.25 22.75 23.15 0.0M
2021-01-08 23.45 23.75 22.80 23.25 0.0M
2021-01-07 23.95 23.95 22.95 22.95 0.0M
2021-01-06 23.15 23.15 22.95 23.00 0.0M
2021-01-05 23.45 23.50 23.40 23.50 0.0M
2021-01-04 23.70 23.95 23.40 23.85 0.0M