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
2022-12-30 20.10 20.10 19.50 19.95 0.1M
2022-12-29 20.15 20.25 19.55 19.90 0.0M
2022-12-28 20.10 20.50 19.75 19.75 0.0M
2022-12-27 20.30 20.65 19.70 20.00 0.1M
2022-12-26 19.40 20.65 19.40 20.20 0.0M
2022-12-23 20.20 20.70 19.20 19.95 0.0M
2022-12-22 19.70 20.40 19.70 20.00 0.0M
2022-12-21 19.90 19.90 19.30 19.70 0.0M
2022-12-20 19.50 19.90 19.45 19.75 0.0M
2022-12-19 19.50 19.80 19.15 19.60 0.0M
2022-12-16 19.45 19.50 19.20 19.50 0.0M
2022-12-15 19.20 19.75 19.10 19.55 0.0M
2022-12-14 19.55 19.55 19.15 19.55 0.0M
2022-12-13 19.40 19.55 19.10 19.55 0.0M
2022-12-12 19.80 19.80 19.40 19.40 0.0M
2022-12-09 19.20 19.40 19.15 19.15 0.0M
2022-12-08 18.85 19.60 18.85 19.60 0.0M
2022-12-07 19.10 19.30 19.05 19.30 0.0M
2022-12-06 19.60 19.60 19.10 19.45 0.0M
2022-12-05 19.65 19.65 19.35 19.60 0.0M
2022-12-02 19.65 19.65 19.35 19.65 0.0M
2022-12-01 19.75 19.75 19.30 19.60 0.0M
2022-11-30 19.60 19.80 19.25 19.80 0.0M
2022-11-29 19.95 19.95 19.25 19.50 0.0M
2022-11-28 19.30 19.30 19.15 19.15 0.0M
2022-11-25 19.40 19.40 19.25 19.25 0.0M
2022-11-24 19.50 19.55 19.40 19.40 0.0M
2022-11-23 19.70 19.70 19.20 19.45 0.0M
2022-11-22 19.15 19.50 19.15 19.50 0.0M
2022-11-21 19.30 19.50 19.30 19.50 0.0M
2022-11-18 19.35 19.35 19.00 19.30 0.0M
2022-11-17 19.40 19.40 19.30 19.30 0.0M
2022-11-16 19.50 19.50 19.15 19.15 0.0M
2022-11-15 19.35 19.35 19.35 19.35 0.0M
2022-11-14 19.80 19.80 19.15 19.50 0.0M
2022-11-11 19.65 19.65 19.60 19.60 0.0M
2022-11-10 19.90 20.35 19.15 19.75 0.0M
2022-11-09 19.95 20.20 19.55 19.60 0.0M
2022-11-08 19.60 20.00 19.50 20.00 0.0M
2022-11-07 20.15 20.15 19.25 19.90 0.0M
2022-11-04 20.00 20.00 20.00 20.00 0.0M
2022-11-03 19.70 19.70 19.70 19.70 0.0M
2022-11-02 20.00 20.00 19.25 19.70 0.0M
2022-11-01 19.95 19.95 19.95 19.95 0.0M
2022-10-31 19.90 19.90 19.60 19.70 0.0M
2022-10-28 19.95 19.95 19.80 19.80 0.0M
2022-10-27 19.80 19.80 19.80 19.80 0.0M
2022-10-26 20.00 20.00 19.00 19.40 0.0M
2022-10-25 19.50 19.50 19.05 19.40 0.0M
2022-10-24 19.35 19.65 18.95 19.40 0.0M
2022-10-21 19.25 19.80 18.95 18.95 0.0M
2022-10-20 19.75 19.80 19.55 19.55 0.0M
2022-10-19 20.05 20.10 19.85 19.85 0.0M
2022-10-18 19.75 19.75 19.50 19.50 0.0M
2022-10-17 19.65 19.65 19.00 19.20 0.0M
2022-10-14 21.00 21.00 19.65 19.65 0.2M
2022-10-13 20.60 20.60 19.90 20.00 0.0M
2022-10-12 20.00 20.00 19.20 20.00 0.0M
2022-10-11 20.25 20.50 20.25 20.50 0.2M
2022-10-07 20.25 20.25 19.40 20.25 0.0M
2022-10-06 20.55 20.65 19.70 20.50 0.0M
2022-10-05 20.65 20.65 20.20 20.55 0.2M
2022-10-04 20.50 20.80 20.00 20.75 0.0M
2022-10-03 21.40 21.40 20.15 20.50 0.2M
2022-09-30 21.10 21.40 20.75 21.40 0.2M
2022-09-29 20.50 21.70 20.40 21.15 0.1M
2022-09-28 20.30 20.50 19.80 20.20 0.1M
2022-09-27 20.40 20.50 19.90 20.30 0.1M
2022-09-26 20.00 20.15 19.60 19.90 0.4M
2022-09-23 19.95 20.50 19.75 20.20 0.4M
2022-09-22 19.15 19.80 19.15 19.80 0.0M
2022-09-21 19.90 19.90 19.30 19.70 0.4M
2022-09-20 19.45 19.85 19.45 19.80 0.1M
2022-09-19 19.25 19.40 19.05 19.40 0.4M
2022-09-16 18.55 19.20 18.55 19.05 0.2M
2022-09-15 18.45 18.90 18.45 18.90 0.0M
2022-09-14 19.65 19.65 18.60 18.85 0.0M
2022-09-13 18.95 18.95 18.80 18.85 0.0M
2022-09-12 19.10 19.10 18.65 18.95 0.0M
2022-09-08 18.85 18.85 18.85 18.85 0.0M
2022-09-07 18.60 18.95 18.40 18.55 0.0M
2022-09-06 19.25 19.25 18.80 18.90 0.0M
2022-09-05 19.15 19.15 18.90 18.90 0.0M
2022-09-02 19.50 19.50 19.00 19.15 0.0M
2022-09-01 19.00 19.15 18.80 18.95 0.0M
2022-08-31 19.40 19.40 19.15 19.15 0.0M
2022-08-30 19.00 19.40 18.90 19.40 0.0M
2022-08-29 19.10 19.15 18.95 19.15 0.0M
2022-08-26 19.20 19.20 19.15 19.20 0.0M
2022-08-25 19.10 19.30 19.05 19.25 0.0M
2022-08-24 19.65 19.65 19.10 19.15 0.3M
2022-08-23 19.50 19.50 19.40 19.40 0.0M
2022-08-22 19.75 20.10 19.50 19.60 0.0M
2022-08-19 19.40 19.90 19.25 19.35 0.4M
2022-08-18 19.15 19.35 19.15 19.30 0.0M
2022-08-17 19.25 19.25 19.10 19.20 0.0M
2022-08-16 19.25 19.25 19.00 19.20 0.0M
2022-08-15 19.05 19.25 19.00 19.10 0.0M
2022-08-12 19.15 19.20 19.05 19.20 0.0M
2022-08-11 19.30 19.30 19.05 19.20 0.0M
2022-08-10 19.00 19.30 19.00 19.05 0.0M
2022-08-09 19.40 19.40 19.00 19.25 0.0M
2022-08-08 19.00 19.25 19.00 19.25 0.0M
2022-08-05 19.35 19.50 19.20 19.30 0.0M
2022-08-04 19.70 19.70 19.20 19.35 0.0M
2022-08-03 19.90 19.90 19.35 19.55 0.0M
2022-08-02 19.15 19.65 19.15 19.55 0.0M
2022-08-01 19.45 19.65 19.45 19.65 0.0M
2022-07-29 19.10 19.45 19.10 19.45 0.3M
2022-07-28 19.60 19.60 19.05 19.25 0.0M
2022-07-27 19.60 19.65 19.05 19.45 0.0M
2022-07-26 18.60 19.65 18.60 19.65 0.0M
2022-07-25 19.55 19.55 19.00 19.15 0.0M
2022-07-22 19.20 19.20 19.05 19.20 0.0M
2022-07-21 19.00 19.30 19.00 19.05 0.0M
2022-07-20 19.25 19.70 19.05 19.05 0.0M
2022-07-19 19.20 19.25 19.20 19.25 0.0M
2022-07-18 19.00 19.30 18.70 19.15 0.0M
2022-07-15 19.70 19.70 19.25 19.25 0.0M
2022-07-14 19.25 19.40 19.25 19.30 0.0M
2022-07-13 19.30 19.85 19.20 19.45 0.0M
2022-07-12 19.65 19.95 18.80 19.30 0.0M
2022-07-11 19.65 19.65 19.30 19.50 0.0M
2022-07-08 20.00 20.10 19.50 19.70 0.0M
2022-07-07 20.00 20.00 19.25 19.95 0.0M
2022-07-06 19.40 19.55 19.10 19.50 0.0M
2022-07-05 20.00 20.00 19.40 19.70 0.0M
2022-07-04 19.95 20.00 19.35 19.65 0.0M
2022-07-01 22.10 22.10 19.85 19.85 0.1M
2022-06-30 21.75 22.35 20.90 21.80 0.3M
2022-06-29 21.35 21.70 21.00 21.70 0.1M
2022-06-28 20.90 21.00 20.60 21.00 0.0M
2022-06-27 20.85 20.85 20.50 20.80 0.0M
2022-06-24 20.95 21.00 20.50 20.75 0.0M
2022-06-23 21.20 21.20 20.30 20.60 0.0M
2022-06-22 20.65 20.70 20.05 20.50 0.0M
2022-06-21 20.30 20.80 20.15 20.45 0.1M
2022-06-20 20.40 20.40 19.50 19.50 0.0M
2022-06-17 20.00 20.70 19.50 20.15 0.1M
2022-06-16 19.80 20.15 19.60 19.65 0.0M
2022-06-15 19.50 19.75 18.80 19.65 0.1M
2022-06-14 19.35 19.65 19.30 19.40 0.0M
2022-06-13 19.70 19.70 19.35 19.40 0.1M
2022-06-10 19.90 20.00 19.70 19.80 0.1M
2022-06-09 20.00 20.00 19.75 19.90 0.0M
2022-06-08 20.35 20.35 19.85 19.95 0.0M
2022-06-07 19.90 20.30 19.80 19.90 0.1M
2022-06-06 20.90 20.90 19.90 19.90 0.2M
2022-06-02 21.15 21.95 21.05 21.05 0.1M
2022-06-01 21.90 23.75 21.45 22.00 0.9M
2022-05-31 20.15 21.60 19.90 21.60 0.1M
2022-05-30 19.90 19.95 19.35 19.65 0.0M
2022-05-27 19.50 19.80 19.00 19.35 0.0M
2022-05-26 18.70 19.20 18.70 18.90 0.0M
2022-05-25 18.85 18.85 18.70 18.70 0.0M
2022-05-24 18.75 19.00 18.75 18.90 0.0M
2022-05-23 19.10 19.10 18.80 19.00 0.0M
2022-05-20 19.00 19.15 19.00 19.15 0.0M
2022-05-19 19.10 19.10 18.55 18.90 0.0M
2022-05-18 19.00 19.15 18.85 18.90 0.0M
2022-05-17 19.20 19.20 18.60 18.70 0.0M
2022-05-16 18.65 18.85 18.65 18.85 0.0M
2022-05-13 18.60 19.20 18.50 18.65 0.0M
2022-05-12 18.30 19.00 18.20 18.60 0.0M
2022-05-11 18.60 18.90 18.60 18.80 0.0M
2022-05-10 18.80 18.95 18.70 18.95 0.0M
2022-05-09 19.00 19.40 18.75 19.00 0.0M
2022-05-06 19.50 19.60 19.25 19.30 0.0M
2022-05-05 19.85 19.85 19.25 19.70 0.0M
2022-05-04 19.25 19.80 19.20 19.20 0.0M
2022-05-03 19.90 20.00 19.30 19.55 0.1M
2022-04-29 20.25 20.60 19.80 19.90 0.1M
2022-04-28 20.50 20.65 20.20 20.25 0.0M
2022-04-27 20.75 20.75 20.00 20.40 0.1M
2022-04-25 20.55 21.00 20.20 20.25 0.0M
2022-04-22 20.85 21.25 20.85 21.15 0.0M
2022-04-21 21.40 21.75 21.30 21.40 0.0M
2022-04-20 21.45 21.45 21.30 21.40 0.0M
2022-04-19 21.35 21.45 21.30 21.45 0.0M
2022-04-18 21.60 21.70 21.40 21.45 0.0M
2022-04-15 21.80 22.25 21.60 21.80 0.0M
2022-04-14 22.40 22.40 21.60 22.10 0.1M
2022-04-13 22.70 22.90 22.30 22.35 0.0M
2022-04-12 22.75 22.95 22.20 22.30 0.0M
2022-04-11 22.90 22.90 22.05 22.15 0.0M
2022-04-08 22.90 23.00 22.80 22.80 0.0M
2022-04-07 23.95 23.95 22.90 22.90 0.0M
2022-04-06 23.75 23.75 23.30 23.65 0.0M
2022-04-01 24.00 24.00 22.60 23.30 0.1M
2022-03-31 23.80 24.00 23.20 24.00 0.3M
2022-03-30 23.30 23.40 22.95 23.40 0.1M
2022-03-29 22.90 23.35 22.65 23.00 0.0M
2022-03-28 23.20 23.20 22.60 22.90 0.0M
2022-03-25 23.20 23.30 22.80 23.00 0.0M
2022-03-24 22.60 22.65 22.00 22.65 0.1M
2022-03-23 22.35 22.65 22.10 22.45 0.0M
2022-03-22 22.90 22.95 22.15 22.35 0.0M
2022-03-21 22.50 22.50 22.20 22.35 0.0M
2022-03-18 22.05 22.40 22.05 22.25 0.0M
2022-03-17 22.20 22.70 21.50 22.30 0.0M
2022-03-16 22.15 22.30 22.05 22.20 0.0M
2022-03-15 22.55 22.90 22.10 22.15 0.1M
2022-03-14 22.85 22.95 22.85 22.95 0.0M
2022-03-11 23.00 23.00 22.50 22.85 0.0M
2022-03-10 23.20 23.20 22.80 23.10 0.0M
2022-03-09 23.30 23.30 22.30 22.80 0.0M
2022-03-08 22.50 22.95 22.10 22.50 0.0M
2022-03-07 23.15 23.15 22.30 22.45 0.1M
2022-03-04 22.70 23.25 22.50 22.70 0.0M
2022-03-03 23.10 23.65 22.90 23.05 0.0M
2022-03-02 23.25 23.25 23.10 23.10 0.0M
2022-03-01 24.00 24.00 23.00 23.25 0.0M
2022-02-25 23.20 23.60 22.80 23.00 0.1M
2022-02-24 23.70 23.70 22.85 23.20 0.0M
2022-02-23 24.00 24.00 23.70 23.70 0.0M
2022-02-22 23.35 23.65 23.00 23.35 0.0M
2022-02-21 24.60 24.60 23.80 24.00 0.0M
2022-02-18 23.80 23.95 23.70 23.95 0.0M
2022-02-17 23.65 24.55 23.65 23.90 0.1M
2022-02-16 24.65 24.95 24.20 24.60 0.1M
2022-02-15 24.25 25.05 24.10 24.65 0.3M
2022-02-14 23.80 23.85 23.10 23.80 0.1M
2022-02-11 23.90 23.90 23.25 23.40 0.0M
2022-02-10 23.50 24.00 23.20 23.45 0.0M
2022-02-09 24.20 24.20 23.30 23.70 0.0M
2022-02-08 23.10 23.70 23.10 23.60 0.0M
2022-02-07 22.95 23.40 22.50 23.10 0.1M
2022-01-26 22.15 23.00 21.65 22.40 0.1M
2022-01-25 23.00 23.00 22.05 22.15 0.0M
2022-01-24 22.45 22.45 20.80 22.45 0.1M
2022-01-21 22.70 22.70 22.30 22.45 0.0M
2022-01-20 22.90 23.10 22.65 22.90 0.0M
2022-01-19 22.50 23.10 22.50 22.95 0.0M
2022-01-18 23.05 23.05 22.80 22.85 0.0M
2022-01-17 23.00 23.05 22.55 23.05 0.0M
2022-01-14 23.00 23.20 22.35 22.55 0.2M
2022-01-13 23.05 23.25 23.00 23.05 0.0M
2022-01-12 23.70 23.70 23.00 23.20 0.1M
2022-01-11 23.70 23.70 23.30 23.30 0.1M
2022-01-10 23.20 24.05 23.15 23.70 0.0M
2022-01-07 24.45 24.50 23.65 23.65 0.1M
2022-01-06 24.30 24.40 24.15 24.25 0.0M
2022-01-05 24.50 24.65 24.20 24.30 0.1M
2022-01-04 24.80 25.15 24.60 24.70 0.1M
2022-01-03 26.00 26.20 24.50 24.70 0.3M