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
2023-12-29 21.00 21.40 20.90 21.00 0.2M
2023-12-28 20.95 21.10 20.75 21.00 0.1M
2023-12-27 20.30 20.60 20.20 20.60 0.0M
2023-12-26 20.20 20.50 20.00 20.50 0.0M
2023-12-25 20.20 20.25 20.20 20.25 0.0M
2023-12-22 20.20 20.25 20.20 20.25 0.0M
2023-12-21 20.20 20.25 20.05 20.20 0.0M
2023-12-20 20.30 20.30 20.00 20.20 0.0M
2023-12-19 20.35 20.35 20.00 20.30 0.1M
2023-12-18 20.25 20.35 20.25 20.35 0.0M
2023-12-15 20.30 20.30 20.00 20.25 0.0M
2023-12-14 20.30 20.30 20.25 20.25 0.0M
2023-12-13 20.20 20.30 20.05 20.30 0.0M
2023-12-12 20.30 20.30 20.05 20.20 0.0M
2023-12-11 20.05 20.30 20.05 20.30 0.0M
2023-12-08 20.35 20.35 20.00 20.35 0.0M
2023-12-07 20.40 20.50 20.00 20.30 0.0M
2023-12-06 20.25 20.45 20.10 20.30 0.0M
2023-12-05 20.50 20.50 20.45 20.50 0.0M
2023-12-04 20.40 20.60 20.40 20.40 0.0M
2023-12-01 20.40 20.40 20.00 20.35 0.0M
2023-11-30 20.15 20.40 20.10 20.30 0.0M
2023-11-29 20.40 20.40 20.00 20.00 0.0M
2023-11-28 20.50 20.60 20.50 20.60 0.0M
2023-11-27 20.65 20.65 20.35 20.50 0.0M
2023-11-24 20.45 20.50 20.25 20.50 0.0M
2023-11-23 20.20 20.50 19.90 20.35 0.0M
2023-11-22 20.35 21.60 20.35 20.35 0.0M
2023-11-21 20.45 20.45 20.30 20.35 0.0M
2023-11-20 20.30 20.30 20.30 20.30 0.0M
2023-11-17 20.35 20.35 20.10 20.35 0.0M
2023-11-16 20.35 20.45 20.15 20.40 0.0M
2023-11-15 20.40 20.45 20.10 20.25 0.0M
2023-11-14 20.65 20.65 20.20 20.50 0.0M
2023-11-13 21.15 21.15 20.40 20.40 0.0M
2023-11-10 21.00 21.10 20.70 20.70 0.0M
2023-11-09 20.50 20.70 20.50 20.50 0.0M
2023-11-08 20.50 20.50 20.40 20.40 0.0M
2023-11-07 20.30 20.60 20.30 20.50 0.0M
2023-11-06 20.45 20.45 20.00 20.30 0.0M
2023-11-03 20.55 20.55 19.90 20.00 0.0M
2023-11-01 20.65 20.65 20.65 20.65 0.0M
2023-10-31 20.70 20.70 20.20 20.50 0.0M
2023-10-30 20.25 20.70 20.25 20.60 0.0M
2023-10-27 20.55 20.65 20.25 20.25 0.0M
2023-10-26 20.45 21.00 20.45 20.80 0.0M
2023-10-25 20.80 21.40 20.55 20.90 0.0M
2023-10-24 20.95 20.95 20.40 20.80 0.0M
2023-10-23 20.70 21.05 20.40 21.00 0.0M
2023-10-20 20.25 21.35 20.20 21.15 0.0M
2023-10-19 21.15 21.15 20.55 20.90 0.0M
2023-10-18 20.65 21.50 20.25 21.15 0.0M
2023-10-17 20.70 20.70 20.30 20.30 0.0M
2023-10-16 20.80 20.80 20.65 20.65 0.0M
2023-10-13 20.80 20.80 20.20 20.80 0.0M
2023-10-12 21.45 21.45 20.20 21.00 0.0M
2023-10-11 20.60 20.85 20.60 20.70 0.0M
2023-10-06 20.50 20.80 20.50 20.60 0.0M
2023-10-05 20.05 20.60 20.00 20.60 0.0M
2023-10-04 20.70 20.70 19.80 20.70 0.0M
2023-10-03 20.60 21.35 20.45 20.45 0.0M
2023-10-02 20.65 20.65 20.45 20.50 0.0M
2023-09-28 21.50 21.50 20.45 21.20 0.3M
2023-09-27 20.00 21.30 20.00 20.70 0.1M
2023-09-26 20.15 20.25 20.00 20.10 0.0M
2023-09-25 19.80 20.30 19.80 20.20 0.1M
2023-09-22 19.80 19.90 19.65 19.75 0.0M
2023-09-21 19.90 19.90 19.60 19.85 0.0M
2023-09-20 19.80 20.15 19.45 20.10 0.0M
2023-09-19 20.10 20.10 19.30 19.70 0.1M
2023-09-18 19.40 19.80 19.00 19.50 0.1M
2023-09-15 19.35 19.35 19.30 19.30 0.0M
2023-09-14 19.35 19.55 19.35 19.55 0.0M
2023-09-13 19.50 19.50 19.35 19.35 0.0M
2023-09-12 19.60 19.60 19.25 19.35 0.0M
2023-09-11 19.55 19.55 19.30 19.30 0.0M
2023-09-08 19.55 19.55 19.45 19.55 0.0M
2023-09-07 19.75 19.75 19.25 19.60 0.0M
2023-09-06 19.85 19.85 19.50 19.70 0.0M
2023-09-05 19.70 19.85 19.65 19.85 0.0M
2023-09-04 19.50 19.85 19.50 19.85 0.0M
2023-09-01 19.90 19.90 19.55 19.80 0.0M
2023-08-31 19.50 19.95 19.40 19.95 0.0M
2023-08-30 19.80 19.85 19.70 19.85 0.0M
2023-08-29 19.30 19.75 19.30 19.75 0.0M
2023-08-28 19.75 19.75 19.65 19.65 0.0M
2023-08-25 19.90 19.90 19.55 19.55 0.0M
2023-08-24 20.00 20.00 19.55 19.95 0.0M
2023-08-23 19.85 19.95 19.85 19.95 0.0M
2023-08-22 19.50 19.90 19.50 19.90 0.0M
2023-08-21 20.00 20.05 19.50 19.85 0.0M
2023-08-18 20.20 20.20 19.60 19.95 0.0M
2023-08-17 19.80 20.20 19.20 20.20 0.0M
2023-08-16 19.50 19.90 19.10 19.90 0.0M
2023-08-15 19.70 19.70 19.30 19.50 0.0M
2023-08-14 19.65 19.75 19.10 19.75 0.0M
2023-08-11 20.00 20.00 19.55 19.80 0.0M
2023-08-10 19.80 20.30 19.55 19.90 0.0M
2023-08-09 19.80 20.05 19.80 20.05 0.0M
2023-08-08 20.25 20.25 19.80 20.00 0.0M
2023-08-07 20.40 20.40 19.75 20.25 0.0M
2023-08-04 20.00 20.00 19.80 19.90 0.0M
2023-08-02 19.95 19.95 19.60 19.80 0.0M
2023-08-01 20.30 20.30 19.75 19.95 0.0M
2023-07-31 19.60 19.90 19.40 19.90 0.0M
2023-07-28 19.30 19.65 19.00 19.65 0.0M
2023-07-27 19.40 19.40 19.00 19.40 0.0M
2023-07-26 19.20 19.35 19.00 19.35 0.0M
2023-07-25 18.80 19.20 18.80 19.20 0.0M
2023-07-24 19.50 19.50 19.20 19.20 0.0M
2023-07-21 19.50 19.50 19.40 19.40 0.0M
2023-07-20 19.45 19.75 19.35 19.65 0.0M
2023-07-19 19.55 19.55 19.40 19.40 0.0M
2023-07-18 19.65 19.65 19.10 19.40 0.0M
2023-07-17 19.80 19.80 18.90 19.10 0.0M
2023-07-14 19.35 19.70 19.00 19.30 0.1M
2023-07-13 19.35 19.35 18.55 19.35 0.1M
2023-07-12 19.10 19.75 19.10 19.35 0.1M
2023-07-11 19.75 19.95 19.45 19.50 0.1M
2023-07-10 19.80 20.00 19.55 19.65 0.1M
2023-07-07 20.85 20.85 19.70 20.10 0.1M
2023-07-06 21.65 21.65 20.95 21.00 0.1M
2023-07-05 21.95 21.95 21.10 21.40 0.1M
2023-07-04 22.00 22.00 21.00 21.70 0.1M
2023-07-03 22.70 22.70 21.90 22.00 0.0M
2023-06-30 22.10 22.10 21.50 22.05 0.0M
2023-06-29 22.15 22.15 21.20 21.95 0.0M
2023-06-28 21.95 22.40 21.75 21.85 0.0M
2023-06-27 21.80 21.85 21.50 21.65 0.0M
2023-06-26 21.25 21.85 21.10 21.80 0.0M
2023-06-21 21.30 21.30 20.85 21.10 0.1M
2023-06-20 21.50 21.95 21.00 21.30 0.1M
2023-06-19 22.60 23.25 22.00 22.00 0.3M
2023-06-16 21.30 22.05 20.90 21.95 0.1M
2023-06-15 21.95 22.10 21.30 21.30 0.2M
2023-06-14 22.00 22.45 21.95 22.25 0.2M
2023-06-13 21.60 22.35 21.60 21.90 0.3M
2023-06-12 23.10 23.10 21.60 21.65 0.5M
2023-06-09 21.75 23.55 21.75 23.55 1.0M
2023-06-08 19.70 21.45 19.70 21.45 0.7M
2023-06-07 19.60 19.60 19.35 19.50 0.0M
2023-06-06 19.35 19.40 19.25 19.40 0.0M
2023-06-05 19.70 19.70 19.20 19.40 0.0M
2023-06-02 19.05 19.35 19.05 19.30 0.0M
2023-06-01 19.35 19.35 19.05 19.30 0.0M
2023-05-31 19.25 19.30 19.15 19.30 0.0M
2023-05-30 19.20 19.25 19.00 19.25 0.0M
2023-05-29 19.45 19.45 18.90 19.20 0.0M
2023-05-26 19.10 19.30 19.00 19.25 0.0M
2023-05-25 19.50 19.50 19.25 19.30 0.0M
2023-05-24 19.40 19.40 19.15 19.20 0.0M
2023-05-23 19.10 19.45 19.10 19.25 0.0M
2023-05-22 19.00 19.10 18.80 19.10 0.0M
2023-05-19 18.60 18.95 18.60 18.95 0.0M
2023-05-18 19.05 19.05 18.50 18.55 0.0M
2023-05-17 18.90 18.95 18.75 18.85 0.0M
2023-05-16 19.00 19.00 18.70 18.80 0.0M
2023-05-15 18.50 18.80 18.40 18.75 0.0M
2023-05-12 18.50 19.00 18.50 18.90 0.0M
2023-05-11 19.45 19.45 18.15 19.25 0.1M
2023-05-10 19.10 19.10 19.00 19.05 0.0M
2023-05-09 18.90 19.15 18.90 19.10 0.0M
2023-05-08 18.95 19.10 18.90 19.10 0.0M
2023-05-05 19.00 19.15 19.00 19.15 0.0M
2023-05-04 19.10 19.45 19.10 19.35 0.0M
2023-05-03 19.00 19.10 19.00 19.10 0.0M
2023-05-02 18.90 19.10 18.90 19.10 0.0M
2023-04-28 18.60 19.10 18.55 19.10 0.0M
2023-04-27 19.00 19.00 18.70 19.00 0.0M
2023-04-26 18.60 19.00 18.60 19.00 0.0M
2023-04-25 19.00 19.00 18.60 19.00 0.0M
2023-04-24 19.15 19.15 19.15 19.15 0.0M
2023-04-21 19.15 19.15 18.85 18.85 0.0M
2023-04-20 18.85 18.90 18.65 18.90 0.0M
2023-04-19 19.00 19.00 18.40 19.00 0.0M
2023-04-18 19.05 19.05 18.90 19.00 0.0M
2023-04-17 18.80 19.10 18.80 19.10 0.0M
2023-04-14 19.00 19.15 18.85 18.90 0.0M
2023-04-13 19.20 19.20 19.00 19.00 0.0M
2023-04-12 19.50 19.50 19.05 19.20 0.0M
2023-04-11 18.85 19.15 18.85 19.10 0.0M
2023-04-10 19.05 19.10 19.05 19.10 0.0M
2023-04-07 19.65 19.65 19.20 19.40 0.0M
2023-04-06 19.90 19.90 19.30 19.50 0.0M
2023-03-31 19.90 20.00 19.60 20.00 0.3M
2023-03-30 19.90 20.00 19.40 19.90 0.1M
2023-03-29 19.00 19.85 19.00 19.80 0.2M
2023-03-28 18.85 19.00 18.85 19.00 0.0M
2023-03-27 18.65 19.00 18.65 19.00 0.0M
2023-03-24 18.85 19.00 18.65 19.00 0.0M
2023-03-23 19.00 19.00 18.80 18.90 0.0M
2023-03-22 18.65 19.20 18.65 19.20 0.0M
2023-03-21 19.10 19.20 18.95 19.00 0.0M
2023-03-20 18.90 19.00 18.50 19.00 0.0M
2023-03-17 19.20 19.20 18.70 18.70 0.0M
2023-03-16 18.90 18.90 18.50 18.90 0.0M
2023-03-15 19.20 19.20 18.90 19.00 0.0M
2023-03-14 19.15 19.20 18.90 18.90 0.0M
2023-03-13 19.10 19.50 18.90 19.00 0.0M
2023-03-10 19.25 19.25 18.75 19.00 0.0M
2023-03-09 19.25 19.35 19.00 19.10 0.1M
2023-03-08 19.10 19.30 18.95 19.25 0.1M
2023-03-07 19.20 19.20 18.95 18.95 0.0M
2023-03-06 19.30 19.30 18.90 18.95 0.0M
2023-03-03 19.05 19.05 18.65 18.90 0.0M
2023-03-02 18.80 18.80 18.65 18.75 0.0M
2023-03-01 18.70 18.90 18.65 18.65 0.0M
2023-02-24 19.00 19.00 18.95 19.00 0.0M
2023-02-23 19.20 19.20 18.80 18.80 0.0M
2023-02-22 19.40 19.40 18.65 18.80 0.0M
2023-02-21 18.90 18.90 18.80 18.80 0.0M
2023-02-20 18.90 18.95 18.90 18.90 0.0M
2023-02-17 19.00 19.00 18.75 19.00 0.0M
2023-02-16 18.70 19.00 18.70 19.00 0.0M
2023-02-15 19.00 19.00 18.65 18.70 0.0M
2023-02-14 19.00 19.00 18.80 18.80 0.0M
2023-02-13 19.30 19.30 18.85 19.10 0.0M
2023-02-10 18.90 18.95 18.85 18.85 0.0M
2023-02-09 18.90 18.95 18.90 18.95 0.0M
2023-02-08 19.10 19.30 18.90 18.90 0.0M
2023-02-07 19.15 19.15 19.10 19.10 0.0M
2023-02-06 19.20 19.20 19.00 19.15 0.0M
2023-02-03 19.10 19.20 18.90 18.90 0.0M
2023-02-02 18.80 19.10 18.70 19.10 0.0M
2023-02-01 19.20 19.20 19.10 19.10 0.0M
2023-01-31 19.35 19.35 19.10 19.10 0.0M
2023-01-30 18.80 19.50 18.75 18.85 0.0M
2023-01-17 19.15 19.15 18.70 18.70 0.0M
2023-01-16 19.20 19.20 19.00 19.15 0.0M
2023-01-13 19.45 19.45 19.00 19.00 0.0M
2023-01-12 19.30 19.30 19.30 19.30 0.0M
2023-01-11 19.00 19.35 19.00 19.35 0.0M
2023-01-10 19.20 19.20 19.00 19.20 0.0M
2023-01-09 18.85 19.30 18.85 19.30 0.0M
2023-01-06 18.90 19.00 18.80 19.00 0.0M
2023-01-05 19.30 19.30 19.30 19.30 0.0M
2023-01-04 18.95 19.30 18.95 19.30 0.0M
2023-01-03 19.50 19.70 18.90 19.30 0.1M