Loyalty Founder

5465
🏛️ taiwan →
33.25
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
2025-10-03 33.75 33.75 33.20 33.25 0.1M
2025-10-02 33.80 33.80 33.50 33.60 0.1M
2025-10-01 34.10 34.45 33.75 33.75 0.2M
2025-09-30 33.50 34.15 33.40 34.10 0.1M
2025-09-26 33.75 33.75 32.80 33.25 0.3M
2025-09-25 34.10 34.50 33.85 33.85 0.2M
2025-09-24 34.30 34.40 33.95 34.10 0.1M
2025-09-23 34.55 34.80 34.25 34.30 0.2M
2025-09-22 34.80 35.15 34.65 34.70 0.1M
2025-09-19 35.50 35.80 34.85 34.95 0.2M
2025-09-18 34.45 35.10 34.40 34.85 0.2M
2025-09-17 34.80 35.30 34.50 34.55 0.2M
2025-09-16 34.60 35.45 34.60 35.20 0.2M
2025-09-15 35.05 35.05 34.35 34.55 0.3M
2025-09-12 35.10 35.80 35.00 35.05 0.2M
2025-09-11 36.15 36.15 34.80 34.95 0.7M
2025-09-10 36.50 36.75 36.10 36.10 0.3M
2025-09-09 36.55 37.30 36.20 36.20 0.5M
2025-09-08 36.80 37.00 36.40 36.65 0.2M
2025-09-05 37.65 37.65 36.80 36.85 0.3M
2025-09-04 37.30 38.15 37.05 37.05 0.3M
2025-09-03 36.95 37.35 36.95 37.00 0.2M
2025-09-02 37.05 37.70 36.30 37.00 0.4M
2025-09-01 38.30 38.30 36.70 36.90 0.5M
2025-08-29 38.65 38.95 37.90 37.90 0.3M
2025-08-28 39.10 39.20 38.50 38.50 0.4M
2025-08-27 38.00 39.35 38.00 38.90 0.7M
2025-08-26 38.05 38.25 37.80 38.05 0.3M
2025-08-25 37.60 38.80 37.30 38.05 0.7M
2025-08-22 37.40 38.15 37.05 37.05 0.8M
2025-08-21 38.25 38.70 37.80 37.80 0.9M
2025-08-20 39.25 39.25 38.00 38.25 0.9M
2025-08-19 40.55 40.75 39.45 39.45 0.9M
2025-08-18 41.90 41.95 40.45 40.55 1.0M
2025-08-15 43.70 44.20 41.75 41.90 1.3M
2025-08-14 44.30 44.30 43.25 43.90 1.3M
2025-08-13 42.95 44.35 42.60 43.90 1.9M
2025-08-12 41.10 42.25 40.50 42.05 0.8M
2025-08-11 40.70 41.25 39.95 40.30 0.9M
2025-08-08 42.50 42.60 39.25 39.30 1.8M
2025-08-07 43.40 43.60 42.65 42.80 0.5M
2025-08-06 43.05 43.20 42.45 42.80 0.5M
2025-08-05 42.70 43.10 42.55 42.90 0.7M
2025-08-04 42.00 43.05 41.60 42.60 0.9M
2025-08-01 40.90 42.40 40.45 42.15 0.8M
2025-07-31 41.65 42.35 40.90 42.00 0.6M
2025-07-30 41.75 42.00 41.35 41.65 0.4M
2025-07-29 42.00 42.00 40.30 41.25 0.8M
2025-07-28 41.55 42.50 41.00 41.90 1.2M
2025-07-25 43.00 43.25 41.25 41.35 1.4M
2025-07-24 43.10 44.50 42.05 42.50 9.7M
2025-07-23 39.10 41.90 38.90 41.90 2.3M
2025-07-22 38.75 40.20 38.10 38.10 1.7M
2025-07-21 37.85 38.80 37.85 38.35 0.2M
2025-07-18 38.20 38.75 37.90 38.05 0.3M
2025-07-17 38.30 38.65 37.80 38.40 0.3M
2025-07-16 37.85 38.10 37.50 37.70 0.2M
2025-07-15 37.60 37.95 37.30 37.70 0.3M
2025-07-14 37.25 37.35 36.70 37.05 0.3M
2025-07-11 36.80 37.80 36.80 37.45 0.3M
2025-07-10 36.70 37.20 36.45 36.50 0.5M
2025-07-09 37.85 38.65 37.85 38.50 0.6M
2025-07-08 37.90 38.40 37.70 38.10 0.4M
2025-07-07 39.00 39.00 38.20 38.20 0.4M
2025-07-04 39.85 40.25 38.75 39.00 0.7M
2025-07-03 40.35 40.40 39.85 40.00 0.6M
2025-07-02 40.60 40.70 40.05 40.20 0.5M
2025-07-01 41.05 42.00 40.25 40.30 0.8M
2025-06-30 41.60 41.90 40.70 40.70 0.5M
2025-06-27 41.95 41.95 40.85 41.40 0.6M
2025-06-26 44.05 44.20 41.55 41.55 2.1M
2025-06-25 44.80 45.50 43.50 43.95 5.5M
2025-06-24 42.30 45.00 42.30 43.90 6.2M
2025-06-23 39.75 41.80 38.60 41.80 1.1M
2025-06-20 41.05 42.30 40.00 40.45 1.8M
2025-06-19 42.30 43.60 41.25 41.30 6.2M
2025-06-18 40.30 41.30 39.85 41.05 0.9M
2025-06-17 39.80 40.35 39.40 39.75 0.3M
2025-06-16 39.80 39.85 38.95 39.70 0.3M
2025-06-13 40.45 40.45 39.10 39.20 0.3M
2025-06-12 40.40 40.70 40.05 40.45 0.4M
2025-06-11 39.70 40.25 38.85 40.20 0.8M
2025-06-10 39.80 40.95 39.60 40.45 0.9M
2025-06-09 39.50 39.50 38.95 39.40 0.2M
2025-06-06 39.50 39.55 38.90 38.95 0.2M
2025-06-05 39.80 40.00 39.10 39.25 0.4M
2025-06-04 39.70 40.05 39.25 39.55 0.4M
2025-06-03 40.00 40.20 38.85 39.00 0.5M
2025-06-02 39.50 40.50 39.05 39.80 0.4M
2025-05-29 39.90 40.15 38.80 39.85 0.4M
2025-05-28 40.30 40.80 39.10 39.15 0.7M
2025-05-27 38.95 41.30 38.85 39.55 1.7M
2025-05-26 38.35 38.85 38.30 38.60 0.1M
2025-05-23 38.90 39.90 38.00 38.05 0.6M
2025-05-22 39.25 39.55 38.70 38.80 0.5M
2025-05-21 39.75 40.55 39.65 39.65 0.6M
2025-05-20 40.70 40.80 39.30 39.75 0.7M
2025-05-19 41.25 41.35 40.25 40.40 1.3M
2025-05-16 38.40 41.55 38.05 41.40 3.3M
2025-05-15 37.50 38.70 37.10 37.80 0.7M
2025-05-14 35.70 38.80 35.65 37.80 1.5M
2025-05-13 35.20 35.60 34.95 35.30 0.2M
2025-05-12 35.20 35.35 34.65 34.95 0.2M
2025-05-09 34.40 34.60 33.35 34.15 0.2M
2025-05-08 33.50 35.00 33.50 34.25 0.3M
2025-05-07 33.00 33.25 32.85 33.20 0.1M
2025-05-06 32.60 33.00 32.45 32.85 0.1M
2025-05-05 34.05 34.05 31.60 32.25 0.2M
2025-05-02 33.50 33.95 33.40 33.75 0.3M
2025-04-30 33.20 33.60 32.60 32.90 0.1M
2025-04-29 32.30 33.35 32.30 33.25 0.2M
2025-04-28 31.35 32.60 31.35 32.30 0.2M
2025-04-25 31.90 31.90 31.20 31.35 0.1M
2025-04-24 30.90 31.15 30.55 30.75 0.1M
2025-04-23 30.10 30.80 30.05 30.50 0.1M
2025-04-22 28.75 29.85 28.70 29.30 0.1M
2025-04-21 31.30 31.30 29.50 29.50 0.2M
2025-04-18 31.70 31.70 31.20 31.30 0.1M
2025-04-17 31.20 31.70 30.70 31.30 0.2M
2025-04-16 31.70 32.00 31.05 31.25 0.2M
2025-04-15 31.20 31.95 30.85 31.80 0.3M
2025-04-14 30.90 32.95 30.40 30.65 0.5M
2025-04-11 29.00 30.10 27.15 30.00 0.6M
2025-04-10 28.75 28.75 28.75 28.75 0.1M
2025-04-09 27.90 28.00 26.15 26.15 0.4M
2025-04-08 29.05 29.30 29.05 29.05 0.3M
2025-04-07 32.25 32.25 32.25 32.25 0.1M
2025-04-02 35.50 36.20 34.95 35.80 0.1M
2025-04-01 34.85 35.55 34.85 35.45 0.1M
2025-03-31 35.60 35.90 34.60 34.60 0.5M
2025-03-28 37.85 37.85 35.80 36.35 0.8M
2025-03-27 38.40 38.55 38.10 38.10 0.2M
2025-03-26 39.30 39.55 38.50 38.85 0.5M
2025-03-25 40.55 40.55 39.05 39.30 0.4M
2025-03-24 40.60 41.00 40.35 40.35 0.2M
2025-03-21 41.60 41.60 39.90 40.65 0.9M
2025-03-20 41.80 42.20 41.50 42.10 0.0M
2025-03-19 42.45 42.45 40.70 40.75 0.7M
2025-03-18 41.85 42.00 41.20 41.95 0.6M
2025-03-17 40.70 42.40 40.40 41.60 1.5M
2025-03-14 40.85 40.85 39.10 40.00 0.5M
2025-03-13 41.85 42.35 40.10 40.25 1.3M
2025-03-12 39.25 42.45 39.25 42.00 2.3M
2025-03-11 38.00 38.85 36.70 38.85 0.3M
2025-03-10 38.65 38.85 37.90 38.55 0.2M
2025-03-07 39.45 40.25 38.25 38.40 0.4M
2025-03-06 40.95 40.95 39.70 39.70 0.3M
2025-03-05 40.30 40.60 39.45 40.50 0.4M
2025-03-04 39.10 40.15 38.00 39.95 0.4M
2025-03-03 40.00 40.65 39.15 39.30 0.5M
2025-02-27 39.50 41.50 39.50 40.00 0.0M
2025-02-26 39.30 39.60 39.00 39.30 0.0M
2025-02-25 39.85 39.85 39.10 39.10 0.0M
2025-02-24 39.05 39.90 39.00 39.85 0.0M
2025-02-21 39.20 39.50 39.00 39.10 0.0M
2025-02-20 39.10 39.70 38.90 39.10 0.0M
2025-02-19 39.15 39.40 39.10 39.15 0.0M
2025-02-18 39.35 39.85 39.10 39.10 0.0M
2025-02-17 39.65 39.70 39.00 39.10 0.0M
2025-02-14 39.85 39.85 39.00 39.55 0.0M
2025-02-13 39.90 41.00 38.40 39.75 0.0M
2025-02-12 39.80 40.10 39.00 39.50 0.0M
2025-02-11 39.75 39.80 39.30 39.45 0.0M
2025-02-10 39.35 39.55 38.70 39.35 0.0M
2025-02-07 38.55 39.60 38.25 39.35 0.0M
2025-02-06 38.85 39.10 38.10 38.80 0.0M
2025-02-05 38.40 38.70 38.10 38.55 0.0M
2025-02-04 36.85 38.50 36.20 37.75 0.0M
2025-02-03 37.70 37.75 35.90 36.70 0.0M
2025-01-22 38.50 39.20 38.00 38.50 0.0M
2025-01-21 38.10 38.50 37.65 37.80 0.0M
2025-01-20 37.60 38.20 37.10 38.20 0.0M
2025-01-17 40.10 40.10 37.50 37.65 0.0M
2025-01-16 40.30 41.20 39.50 40.10 0.0M
2025-01-15 39.10 40.20 39.10 40.00 0.0M
2025-01-14 39.70 41.40 39.25 39.45 0.0M
2025-01-13 37.80 40.85 37.80 39.65 0.0M
2025-01-10 37.50 38.50 37.20 37.80 1.2M
2025-01-09 37.10 37.60 35.55 35.75 0.0M
2025-01-08 37.15 38.05 36.60 37.10 0.0M
2025-01-07 37.10 38.25 36.90 36.90 0.0M
2025-01-06 37.00 37.20 36.55 36.90 0.0M
2025-01-03 38.00 38.00 36.90 36.90 0.2M
2025-01-02 37.95 38.20 37.30 37.30 0.0M