LuxNet

4979
🏛️ taiwan →
209.50
Last Update: 2025-09-26
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 19.90 20.20 19.80 20.10 0.0M
2021-12-29 20.35 20.35 19.60 19.85 0.0M
2021-12-28 19.05 20.25 19.05 19.85 0.0M
2021-12-27 18.55 18.90 18.55 18.80 0.0M
2021-12-24 18.75 18.75 18.50 18.55 0.0M
2021-12-23 18.55 18.70 18.45 18.55 0.0M
2021-12-22 18.35 18.60 18.35 18.45 0.0M
2021-12-21 18.35 18.45 18.10 18.30 0.0M
2021-12-20 18.25 18.50 18.10 18.10 0.0M
2021-12-17 18.60 18.60 18.25 18.25 0.0M
2021-12-16 18.55 18.70 18.40 18.65 0.0M
2021-12-15 18.15 18.45 18.10 18.30 0.0M
2021-12-14 18.55 18.75 18.10 18.10 0.0M
2021-12-13 18.85 18.85 18.45 18.50 0.0M
2021-12-10 19.70 20.15 18.70 18.70 0.0M
2021-12-09 19.20 19.65 18.95 19.60 0.0M
2021-12-08 19.00 19.45 18.80 19.15 0.0M
2021-12-07 19.30 19.30 18.90 18.90 0.0M
2021-12-06 18.65 19.10 18.60 19.00 0.0M
2021-12-03 18.60 18.75 18.40 18.60 0.0M
2021-12-02 18.65 19.00 18.30 18.35 0.0M
2021-12-01 18.70 19.00 18.60 18.60 0.0M
2021-11-30 18.40 18.90 18.40 18.70 0.0M
2021-11-29 17.60 18.30 17.45 18.05 0.0M
2021-11-26 19.10 19.20 18.10 18.15 0.0M
2021-11-25 19.20 19.70 19.00 19.00 0.0M
2021-11-24 19.35 19.35 19.00 19.10 0.0M
2021-11-23 19.65 20.05 18.90 19.15 0.0M
2021-11-22 19.25 20.20 19.25 19.65 0.0M
2021-11-19 19.70 19.75 19.15 19.20 0.0M
2021-11-18 19.80 20.10 19.20 19.70 0.0M
2021-11-17 21.00 21.05 19.00 19.95 0.0M
2021-11-16 17.90 19.60 17.90 19.60 0.0M
2021-11-15 17.85 17.95 17.80 17.85 0.0M
2021-11-12 17.75 18.20 17.75 17.80 0.0M
2021-11-11 17.65 17.75 17.50 17.65 0.0M
2021-11-10 17.60 17.75 17.55 17.65 0.0M
2021-11-09 17.80 17.95 17.55 17.55 0.0M
2021-11-08 17.60 17.85 17.50 17.60 0.0M
2021-11-05 17.85 17.85 17.55 17.60 0.0M
2021-11-04 17.55 17.80 17.55 17.55 0.0M
2021-11-03 17.35 17.55 17.25 17.55 0.0M
2021-11-02 17.90 17.95 17.15 17.15 0.0M
2021-11-01 17.60 17.95 17.60 17.65 0.0M
2021-10-29 18.00 18.00 17.50 17.60 0.0M
2021-10-28 17.85 18.00 17.60 17.90 0.0M
2021-10-27 17.35 17.90 17.15 17.70 0.0M
2021-10-26 17.25 17.35 17.10 17.25 0.0M
2021-10-25 16.75 17.35 16.75 17.25 0.0M
2021-10-22 16.95 16.95 16.70 16.75 0.0M
2021-10-21 16.80 17.20 16.80 16.85 0.0M
2021-10-20 16.65 16.85 16.65 16.80 0.0M
2021-10-19 16.30 16.50 16.20 16.50 0.0M
2021-10-18 16.30 16.40 16.00 16.10 0.0M
2021-10-15 16.35 16.60 16.25 16.30 0.0M
2021-10-14 16.30 16.40 16.10 16.20 0.0M
2021-10-13 16.75 16.75 16.20 16.30 0.0M
2021-10-12 16.80 16.80 16.20 16.30 0.0M
2021-10-08 16.75 17.00 16.70 16.80 0.0M
2021-10-07 16.30 16.75 16.20 16.70 0.0M
2021-10-06 17.05 17.10 16.10 16.10 0.0M
2021-10-05 16.20 17.20 16.20 17.05 0.0M
2021-10-04 17.75 17.80 16.65 16.70 0.0M
2021-10-01 18.10 18.35 17.35 17.50 0.0M
2021-09-30 18.00 18.30 18.00 18.15 0.0M
2021-09-29 18.30 18.30 17.90 17.95 0.0M
2021-09-28 18.00 18.50 17.85 18.25 0.0M
2021-09-27 17.65 18.40 17.50 17.95 0.0M
2021-09-24 17.20 17.70 17.15 17.55 0.0M
2021-09-23 17.25 17.30 16.90 16.90 0.0M
2021-09-22 16.90 17.10 16.80 16.90 0.0M
2021-09-17 17.35 17.35 17.10 17.20 0.0M
2021-09-16 17.25 17.65 17.00 17.35 0.0M
2021-09-15 17.10 17.10 16.90 17.00 0.0M
2021-09-14 17.20 17.20 17.00 17.00 0.0M
2021-09-13 17.25 17.25 17.05 17.05 0.0M
2021-09-10 17.15 17.25 17.00 17.05 0.0M
2021-09-09 16.80 17.40 16.80 17.10 0.0M
2021-09-08 17.40 17.40 16.85 16.85 0.0M
2021-09-07 18.00 18.00 17.35 17.40 0.0M
2021-09-06 18.45 18.45 17.75 17.75 0.0M
2021-09-03 18.50 18.60 18.00 18.35 0.0M
2021-09-02 18.35 18.60 18.15 18.15 0.0M
2021-09-01 18.10 18.45 18.10 18.35 0.0M
2021-08-31 18.15 18.20 17.80 17.80 0.0M
2021-08-30 18.25 18.30 18.10 18.10 0.0M
2021-08-27 18.50 18.50 18.10 18.15 0.0M
2021-08-26 18.60 18.65 18.30 18.35 0.0M
2021-08-25 18.30 18.75 18.15 18.55 0.0M
2021-08-24 18.30 18.30 17.95 18.00 0.0M
2021-08-23 17.60 18.20 17.55 17.95 0.0M
2021-08-20 17.75 17.75 17.55 17.60 0.0M
2021-08-19 18.15 18.30 17.50 17.55 0.0M
2021-08-18 17.90 18.40 17.80 18.40 0.0M
2021-08-17 18.00 18.70 18.00 18.15 0.0M
2021-08-16 18.00 18.20 17.60 18.20 0.0M
2021-08-13 18.35 18.40 17.95 17.95 0.0M
2021-08-12 18.00 18.40 17.95 18.15 0.0M
2021-08-11 18.90 18.90 17.80 17.90 0.0M
2021-08-10 19.20 19.20 18.75 18.75 0.0M
2021-08-09 19.45 19.45 19.00 19.00 0.0M
2021-08-06 19.65 19.75 19.35 19.35 0.0M
2021-08-05 20.00 20.20 19.65 19.65 0.0M
2021-08-04 20.15 20.40 19.75 19.75 0.0M
2021-08-03 19.35 20.35 19.30 20.05 0.0M
2021-08-02 19.20 19.40 19.00 19.15 0.0M
2021-07-30 19.40 19.55 19.10 19.10 0.0M
2021-07-29 18.90 19.50 18.90 19.30 0.0M
2021-07-28 20.10 20.30 18.65 19.30 0.0M
2021-07-27 21.15 21.35 20.30 20.30 0.0M
2021-07-26 20.20 21.45 20.00 21.05 0.0M
2021-07-23 19.85 21.05 19.65 20.35 0.0M
2021-07-22 19.40 20.15 19.25 19.65 0.0M
2021-07-21 19.45 19.60 19.05 19.05 0.0M
2021-07-20 19.70 19.90 19.10 19.25 0.0M
2021-07-19 19.30 20.20 19.30 19.90 0.0M
2021-07-16 19.30 20.15 19.30 19.55 0.0M
2021-07-15 19.25 19.80 19.25 19.40 0.0M
2021-07-14 19.40 19.90 18.95 19.50 0.0M
2021-07-13 19.10 20.30 18.90 19.40 0.0M
2021-07-12 19.00 19.10 18.85 18.90 0.0M
2021-07-09 18.65 19.10 18.65 18.75 0.0M
2021-07-08 19.10 19.40 19.05 19.10 0.0M
2021-07-07 19.40 19.80 18.95 19.00 0.0M
2021-07-06 19.60 19.90 19.35 19.35 0.0M
2021-07-05 18.90 19.80 18.90 19.45 0.0M
2021-07-02 19.30 19.30 18.75 18.80 0.0M
2021-07-01 19.00 19.40 18.85 18.85 0.0M
2021-06-30 18.80 19.10 18.75 18.85 0.0M
2021-06-29 19.75 19.75 18.75 18.75 0.0M
2021-06-28 19.35 19.75 19.20 19.40 0.0M
2021-06-25 19.70 19.80 19.50 19.50 0.0M
2021-06-24 19.45 20.20 19.35 19.55 0.0M
2021-06-23 19.10 19.40 19.05 19.30 0.0M
2021-06-22 19.20 19.30 18.90 19.00 0.0M
2021-06-21 19.20 19.55 19.00 19.00 0.0M
2021-06-18 20.00 20.00 19.70 19.70 0.0M
2021-06-17 20.45 20.50 19.70 20.00 0.0M
2021-06-16 19.60 21.20 19.30 20.70 0.0M
2021-06-15 19.10 19.55 19.05 19.45 0.0M
2021-06-11 19.20 19.20 18.75 18.90 0.0M
2021-06-10 18.55 19.30 18.55 19.05 0.0M
2021-06-09 18.50 18.85 18.40 18.55 0.0M
2021-06-08 18.50 18.80 18.35 18.50 0.0M
2021-06-07 19.05 19.05 18.05 18.35 0.0M
2021-06-04 19.00 19.20 18.75 18.75 0.0M
2021-06-03 19.95 20.00 19.30 19.30 0.0M
2021-06-02 20.10 20.60 19.35 20.00 0.0M
2021-06-01 19.80 20.45 19.55 20.05 0.0M
2021-05-31 20.15 20.15 19.30 19.45 0.0M
2021-05-28 19.40 19.90 19.30 19.65 0.0M
2021-05-27 19.10 19.40 18.60 19.30 0.0M
2021-05-26 19.20 19.35 18.90 19.10 0.0M
2021-05-25 18.90 19.45 18.80 19.15 0.0M
2021-05-24 18.00 18.90 17.80 18.75 0.0M
2021-05-21 17.35 18.30 17.30 18.00 0.0M
2021-05-20 17.75 17.80 17.10 17.15 0.0M
2021-05-19 17.15 17.75 16.90 17.75 0.0M
2021-05-18 16.05 17.15 15.60 17.15 0.0M
2021-05-17 15.90 16.50 15.60 15.60 0.0M
2021-05-14 17.90 18.20 17.05 17.30 0.0M
2021-05-13 16.50 17.60 16.05 17.40 0.0M
2021-05-12 18.95 19.50 17.20 17.30 0.0M
2021-05-11 20.00 20.40 19.00 19.10 0.0M
2021-05-10 20.90 21.15 20.60 20.60 0.0M
2021-05-07 20.30 21.50 20.15 21.40 0.0M
2021-05-06 20.70 21.15 20.20 20.20 0.0M
2021-05-05 20.35 21.30 20.35 20.60 0.0M
2021-05-04 21.80 22.00 19.75 20.45 0.0M
2021-05-03 22.90 22.95 21.80 21.80 0.0M
2021-04-29 23.20 23.50 22.85 22.90 0.0M
2021-04-28 24.15 24.15 23.30 23.30 0.0M
2021-04-27 23.10 24.25 22.70 24.20 0.0M
2021-04-26 23.10 23.35 23.10 23.10 0.0M
2021-04-23 22.50 23.40 22.50 23.10 0.0M
2021-04-22 24.30 24.40 22.95 22.95 0.0M
2021-04-21 24.30 24.50 23.20 24.25 0.0M
2021-04-20 23.95 24.35 23.50 24.25 0.0M
2021-04-19 25.30 25.60 24.00 24.00 0.0M
2021-04-16 25.65 25.85 25.10 25.20 0.0M
2021-04-15 25.45 26.15 25.25 25.70 0.0M
2021-04-14 25.70 25.70 24.15 25.70 0.0M
2021-04-13 25.90 25.90 25.05 25.90 0.0M
2021-04-12 26.55 26.70 25.60 26.05 0.0M
2021-04-09 25.40 26.05 24.70 25.95 0.0M
2021-04-08 25.30 25.80 25.05 25.50 0.0M
2021-04-07 25.25 25.35 24.85 25.20 0.0M
2021-04-06 25.55 25.55 24.90 25.25 0.0M
2021-04-01 24.40 26.15 24.15 25.25 0.0M
2021-03-31 23.60 24.10 23.50 24.10 0.0M
2021-03-30 23.60 23.80 23.30 23.50 0.0M
2021-03-29 23.60 24.00 23.15 23.50 0.0M
2021-03-26 23.65 23.65 22.80 23.30 0.0M
2021-03-25 23.80 24.05 23.30 23.35 0.0M
2021-03-24 23.90 24.60 23.65 23.75 0.0M
2021-03-23 24.60 24.60 23.90 23.90 0.0M
2021-03-22 24.70 24.75 24.15 24.60 0.0M
2021-03-19 24.10 24.40 24.00 24.40 0.0M
2021-03-18 24.25 24.60 24.05 24.25 0.0M
2021-03-17 24.05 24.35 23.80 24.15 0.0M
2021-03-16 24.10 24.20 23.85 23.90 0.0M
2021-03-15 23.85 24.35 23.80 24.10 0.0M
2021-03-12 23.50 24.20 23.45 24.00 0.0M
2021-03-11 24.10 24.30 23.35 23.75 0.0M
2021-03-10 22.45 24.50 22.45 24.50 0.0M
2021-03-09 22.40 22.40 21.85 22.30 0.0M
2021-03-08 22.65 22.80 22.00 22.25 0.0M
2021-03-05 22.70 23.00 22.55 22.55 0.0M
2021-03-04 22.75 23.20 22.55 22.80 0.0M
2021-03-03 23.30 23.30 22.50 22.85 0.0M
2021-03-02 23.85 23.85 22.65 23.10 0.0M
2021-02-26 23.10 23.50 23.05 23.40 0.0M
2021-02-25 23.90 23.95 23.40 23.50 0.0M
2021-02-24 23.85 24.25 23.50 23.50 0.0M
2021-02-23 24.40 24.55 24.05 24.10 0.0M
2021-02-22 25.15 25.35 24.00 24.65 0.0M
2021-02-19 24.00 24.25 23.60 24.20 0.0M
2021-02-18 22.95 24.10 22.95 24.10 0.0M
2021-02-17 22.20 22.95 22.20 22.70 0.0M
2021-02-05 22.00 22.55 22.00 22.00 0.0M
2021-02-04 22.20 22.30 21.90 21.90 0.0M
2021-02-03 22.35 23.00 22.10 22.10 0.0M
2021-02-02 22.25 22.30 21.95 22.30 0.0M
2021-02-01 22.30 22.30 21.20 22.20 0.0M
2021-01-29 22.00 22.50 21.70 22.25 0.0M
2021-01-28 22.10 22.20 21.70 22.00 0.0M
2021-01-27 22.45 22.90 22.20 22.50 0.0M
2021-01-26 23.00 23.20 22.10 22.20 0.0M
2021-01-25 22.70 23.00 22.15 22.85 0.0M
2021-01-22 21.75 22.80 21.75 22.70 0.0M
2021-01-21 22.50 22.95 21.30 21.65 0.0M
2021-01-20 24.10 24.10 22.30 22.35 0.0M
2021-01-19 23.95 24.45 23.95 24.00 0.0M
2021-01-18 23.50 23.80 22.80 23.75 0.0M
2021-01-15 25.10 25.15 23.50 23.70 0.0M
2021-01-14 25.35 25.35 24.90 24.95 0.0M
2021-01-13 25.30 25.40 25.00 25.00 0.0M
2021-01-12 25.50 25.95 24.75 25.15 0.0M
2021-01-11 25.20 25.65 25.20 25.45 0.0M
2021-01-08 26.70 26.70 25.35 25.40 0.0M
2021-01-07 26.90 27.00 26.50 26.50 0.0M
2021-01-06 27.40 28.10 26.50 26.50 0.0M
2021-01-05 27.00 27.50 26.80 27.05 0.0M
2021-01-04 26.95 27.35 26.50 27.00 0.0M