Meiloon

2477
🏛️ taiwan →
23.80
Last Update: 2025-10-02
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 31.00 31.00 30.70 30.85 0.4M
2021-12-29 31.05 31.05 30.85 30.95 0.2M
2021-12-28 31.50 31.50 30.75 30.90 0.3M
2021-12-27 30.80 31.35 30.50 31.30 0.7M
2021-12-24 30.80 30.80 30.40 30.60 0.2M
2021-12-23 30.70 30.95 30.55 30.55 0.3M
2021-12-22 30.95 30.95 30.50 30.50 0.1M
2021-12-21 30.10 30.80 30.10 30.75 0.3M
2021-12-20 30.05 30.40 30.05 30.30 0.3M
2021-12-17 30.70 30.70 29.90 30.00 0.6M
2021-12-16 30.70 30.80 30.40 30.70 0.3M
2021-12-15 30.25 31.05 30.25 30.45 0.6M
2021-12-14 31.35 31.35 30.25 30.35 0.7M
2021-12-13 31.60 31.65 31.30 31.35 0.3M
2021-12-10 32.00 32.00 31.40 31.55 0.8M
2021-12-09 31.55 32.40 31.40 31.85 0.9M
2021-12-08 31.95 32.00 31.30 31.35 0.5M
2021-12-07 31.60 31.75 31.50 31.65 0.3M
2021-12-06 31.20 31.65 31.05 31.45 0.3M
2021-12-03 31.35 31.40 31.10 31.20 0.4M
2021-12-02 32.35 32.35 31.00 31.10 1.3M
2021-12-01 32.25 32.50 32.05 32.20 0.6M
2021-11-30 32.50 32.85 32.25 32.50 1.8M
2021-11-29 32.65 32.65 31.45 32.10 2.2M
2021-11-26 32.25 33.00 31.50 32.80 2.5M
2021-11-25 32.30 33.00 32.00 32.95 2.3M
2021-11-24 31.40 32.20 31.00 32.00 1.9M
2021-11-23 31.35 31.65 30.50 31.30 1.4M
2021-11-22 29.80 31.50 29.75 31.35 1.0M
2021-11-19 29.95 30.10 29.65 29.65 0.3M
2021-11-18 29.90 29.90 29.60 29.70 0.2M
2021-11-17 29.35 30.20 29.25 29.95 0.5M
2021-11-16 29.40 29.75 29.20 29.25 0.2M
2021-11-15 29.35 29.35 29.10 29.30 0.2M
2021-11-12 29.90 29.90 29.05 29.05 0.5M
2021-11-11 29.50 30.10 29.35 29.90 0.5M
2021-11-10 28.70 29.75 28.70 29.60 0.7M
2021-11-09 28.70 29.00 28.55 28.80 0.2M
2021-11-08 28.55 29.25 28.55 29.00 0.5M
2021-11-05 28.35 28.55 28.10 28.55 0.2M
2021-11-04 28.35 28.45 28.25 28.35 0.2M
2021-11-03 27.80 28.30 27.80 28.20 0.2M
2021-11-02 28.30 28.75 27.95 27.95 0.3M
2021-11-01 28.00 28.40 28.00 28.30 0.2M
2021-10-29 28.40 28.40 28.00 28.00 0.2M
2021-10-28 27.55 28.30 27.55 28.20 0.5M
2021-10-27 27.60 27.60 27.10 27.55 0.2M
2021-10-26 27.40 27.80 27.40 27.60 0.2M
2021-10-25 26.95 27.40 26.75 27.25 0.2M
2021-10-22 27.05 27.20 26.60 26.70 0.2M
2021-10-21 26.50 27.80 26.50 27.20 0.6M
2021-10-20 26.45 26.55 26.30 26.50 0.2M
2021-10-19 26.50 26.50 26.20 26.30 0.1M
2021-10-18 26.40 26.40 26.15 26.35 0.1M
2021-10-15 26.00 26.20 25.75 26.00 0.2M
2021-10-14 25.50 25.90 25.50 25.90 0.3M
2021-10-13 25.65 25.75 25.40 25.60 0.3M
2021-10-12 25.50 26.00 25.20 25.60 0.4M
2021-10-08 25.50 25.90 25.30 25.40 0.2M
2021-10-07 25.10 25.95 25.05 25.65 0.3M
2021-10-06 25.15 25.40 24.95 25.05 0.2M
2021-10-05 24.80 25.25 23.85 25.15 0.6M
2021-10-04 26.95 27.00 25.35 25.45 1.0M
2021-10-01 27.50 27.55 26.90 26.95 0.5M
2021-09-30 27.15 27.65 27.05 27.65 0.2M
2021-09-29 27.20 27.20 27.00 27.05 0.2M
2021-09-28 28.10 28.10 27.40 27.50 0.2M
2021-09-27 27.75 28.35 27.70 28.20 0.3M
2021-09-24 27.25 27.60 27.10 27.55 0.2M
2021-09-23 27.30 27.35 26.95 27.10 0.2M
2021-09-22 27.20 27.30 26.70 27.20 0.4M
2021-09-17 27.05 27.60 27.05 27.55 0.2M
2021-09-16 27.40 27.55 27.10 27.15 0.2M
2021-09-15 27.50 27.50 27.00 27.20 0.3M
2021-09-14 27.55 27.80 27.50 27.50 0.1M
2021-09-13 27.40 27.70 27.30 27.65 0.2M
2021-09-10 27.00 27.50 27.00 27.35 0.1M
2021-09-09 26.60 27.20 26.50 27.10 0.2M
2021-09-08 27.05 27.05 26.55 26.60 0.4M
2021-09-07 27.20 27.35 27.05 27.10 0.2M
2021-09-06 27.75 27.75 27.20 27.20 0.3M
2021-09-03 27.85 28.20 27.60 27.75 0.3M
2021-09-02 28.30 28.30 27.50 27.65 0.3M
2021-09-01 28.20 28.70 28.20 28.30 0.3M
2021-08-31 28.45 28.45 27.90 28.15 0.2M
2021-08-30 27.60 28.70 27.60 28.40 0.4M
2021-08-27 27.40 27.70 27.20 27.50 0.2M
2021-08-26 27.80 27.90 27.45 27.45 0.3M
2021-08-25 27.40 27.70 27.25 27.60 0.3M
2021-08-24 27.90 27.90 27.05 27.25 0.3M
2021-08-23 27.15 27.65 27.15 27.55 0.3M
2021-08-20 26.10 27.35 25.90 27.10 0.5M
2021-08-19 27.00 27.00 26.00 26.10 0.5M
2021-08-18 26.45 27.25 25.85 27.10 0.6M
2021-08-17 27.05 27.40 26.50 26.50 0.4M
2021-08-16 28.15 28.15 26.50 26.90 0.9M
2021-08-13 29.50 29.50 28.10 28.15 1.3M
2021-08-12 29.60 29.95 29.30 29.50 0.4M
2021-08-11 30.80 31.70 29.30 29.70 0.8M
2021-08-10 31.25 31.25 30.50 30.50 0.6M
2021-08-09 33.40 33.40 32.60 32.70 0.8M
2021-08-06 33.50 33.50 33.00 33.10 0.5M
2021-08-05 33.55 33.70 33.15 33.40 0.5M
2021-08-04 33.20 33.60 33.20 33.35 0.6M
2021-08-03 33.55 33.65 33.05 33.15 0.5M
2021-08-02 33.40 34.15 33.25 33.30 0.8M
2021-07-30 34.55 34.60 33.30 33.40 1.3M
2021-07-29 33.05 34.80 32.80 34.60 2.2M
2021-07-28 33.65 33.65 32.00 32.80 1.1M
2021-07-27 33.75 34.35 33.45 33.45 1.8M
2021-07-26 33.15 33.65 32.75 33.50 1.1M
2021-07-23 32.45 32.95 32.45 32.75 0.5M
2021-07-22 32.50 32.80 32.20 32.25 0.5M
2021-07-21 32.80 33.10 32.05 32.10 1.0M
2021-07-20 32.90 32.90 32.65 32.70 0.7M
2021-07-19 33.65 33.65 32.95 33.20 0.6M
2021-07-16 33.60 33.80 33.20 33.65 0.6M
2021-07-15 32.85 33.60 32.70 33.40 0.9M
2021-07-14 34.15 34.25 32.70 32.80 2.0M
2021-07-13 33.85 34.60 33.60 34.00 1.4M
2021-07-12 34.05 34.10 33.55 33.65 1.0M
2021-07-09 33.95 34.15 33.70 33.75 0.8M
2021-07-08 34.50 34.50 33.90 34.10 0.8M
2021-07-07 34.30 34.85 34.00 34.25 1.2M
2021-07-06 34.90 35.45 33.90 34.40 1.7M
2021-07-05 33.60 35.15 33.60 34.90 1.5M
2021-07-02 34.30 34.80 33.60 33.75 1.2M
2021-07-01 35.40 35.40 34.05 34.30 1.6M
2021-06-30 35.20 35.35 34.95 35.10 1.0M
2021-06-29 36.65 36.70 35.10 35.15 1.5M
2021-06-28 35.95 36.75 35.55 36.30 1.5M
2021-06-25 36.80 37.05 35.85 35.85 1.4M
2021-06-24 35.40 36.50 34.95 36.45 1.4M
2021-06-23 34.70 35.50 34.70 35.15 1.0M
2021-06-22 35.15 35.55 34.30 34.60 1.5M
2021-06-21 36.00 36.40 34.65 34.75 3.1M
2021-06-18 37.80 37.80 36.35 36.90 2.0M
2021-06-17 36.65 37.20 36.00 37.10 2.8M
2021-06-16 37.00 37.30 36.00 36.65 5.4M
2021-06-15 35.80 37.65 35.55 37.50 12.9M
2021-06-11 32.55 35.20 32.50 34.55 5.7M
2021-06-10 32.30 33.15 32.00 32.15 1.7M
2021-06-09 32.25 32.45 32.00 32.00 0.7M
2021-06-08 32.30 32.50 31.80 32.15 0.5M
2021-06-07 31.95 32.65 31.30 32.10 1.6M
2021-06-04 32.75 32.75 31.95 31.95 1.3M
2021-06-03 33.55 33.70 32.80 32.95 1.5M
2021-06-02 33.90 34.75 33.30 33.70 3.3M
2021-06-01 34.50 34.50 33.60 33.70 1.0M
2021-05-31 34.70 35.30 34.00 34.15 1.6M
2021-05-28 35.45 35.45 34.55 34.55 1.3M
2021-05-27 35.00 35.20 34.30 34.80 0.6M
2021-05-26 36.10 36.20 34.70 34.85 1.3M
2021-05-25 35.15 36.25 35.15 35.60 1.0M
2021-05-24 34.90 35.70 34.20 35.05 0.9M
2021-05-21 33.40 35.00 33.35 35.00 0.9M
2021-05-20 33.60 34.00 32.70 33.30 0.6M
2021-05-19 34.85 34.85 32.80 33.75 0.8M
2021-05-18 31.60 33.80 31.60 33.60 1.3M
2021-05-17 31.35 33.80 31.35 31.35 2.1M
2021-05-14 35.55 36.45 34.80 34.80 1.6M
2021-05-13 35.90 37.40 35.00 35.00 2.8M
2021-05-12 37.40 38.05 34.00 36.60 5.7M
2021-05-11 37.00 37.00 34.30 36.30 1.9M
2021-05-10 36.90 37.75 36.40 37.15 1.0M
2021-05-07 36.55 37.35 35.60 36.90 0.8M
2021-05-06 35.85 36.55 34.55 35.80 0.8M
2021-05-05 36.80 37.85 35.50 35.50 3.0M
2021-05-04 38.90 38.95 34.70 37.00 3.4M
2021-05-03 40.25 40.70 38.30 38.55 3.3M
2021-04-29 40.65 41.15 39.00 40.25 3.9M
2021-04-28 41.30 41.95 40.65 40.65 4.2M
2021-04-27 40.55 41.75 40.00 41.30 4.8M
2021-04-26 40.55 42.50 40.00 40.65 8.0M
2021-04-23 40.60 40.75 38.75 40.45 3.5M
2021-04-22 41.95 42.00 38.05 39.75 6.1M
2021-04-21 42.70 42.70 41.15 41.55 2.6M
2021-04-20 43.70 44.00 41.35 42.75 4.9M
2021-04-19 44.20 45.30 42.00 43.00 13.6M
2021-04-16 38.60 41.30 38.10 41.30 15.9M
2021-04-15 37.45 39.00 37.45 37.55 6.8M
2021-04-14 38.60 38.65 36.00 37.45 10.4M
2021-04-13 35.80 39.35 35.00 39.35 21.5M
2021-04-12 36.60 37.30 35.70 35.80 2.5M
2021-04-09 37.75 38.35 36.15 37.00 7.6M
2021-04-08 34.50 37.95 34.35 37.60 12.3M
2021-04-07 33.30 35.50 32.90 34.80 6.8M
2021-04-06 32.10 33.20 31.90 32.60 1.7M
2021-04-01 32.35 33.30 31.90 32.20 1.2M
2021-03-31 31.90 32.40 31.30 32.20 1.1M
2021-03-30 33.05 33.20 31.60 31.75 1.1M
2021-03-29 33.30 33.45 32.85 32.85 0.5M
2021-03-26 32.55 33.80 32.45 33.30 1.3M
2021-03-25 33.90 33.90 31.50 32.45 2.6M
2021-03-24 34.70 34.70 33.65 33.90 1.1M
2021-03-23 34.65 35.40 34.05 35.10 1.9M
2021-03-22 34.75 34.75 33.85 34.30 0.9M
2021-03-19 34.75 35.15 34.35 34.65 1.2M
2021-03-18 35.05 35.50 34.55 34.75 1.8M
2021-03-17 33.75 35.45 33.25 35.00 3.4M
2021-03-16 35.30 35.40 33.05 33.75 4.4M
2021-03-15 35.75 36.60 34.30 35.10 7.5M
2021-03-12 32.65 35.50 32.55 35.50 8.5M
2021-03-11 31.45 32.55 31.05 32.30 1.1M
2021-03-10 30.70 31.85 30.70 30.80 1.0M
2021-03-09 30.20 30.40 29.65 30.40 0.2M
2021-03-08 30.00 30.30 29.65 30.20 0.1M
2021-03-05 29.70 30.35 29.65 30.35 0.2M
2021-03-04 30.20 30.20 29.70 30.15 0.1M
2021-03-03 30.10 30.40 29.90 30.20 0.1M
2021-03-02 30.00 30.20 29.85 30.05 0.1M
2021-02-26 30.10 30.10 29.00 30.00 0.4M
2021-02-25 30.10 30.70 29.95 30.55 0.3M
2021-02-24 30.60 30.60 29.85 30.05 0.3M
2021-02-23 30.55 30.90 30.20 30.60 0.3M
2021-02-22 30.10 30.90 30.10 30.80 0.4M
2021-02-19 30.00 30.40 29.75 29.90 0.1M
2021-02-18 30.35 30.35 29.85 30.15 0.1M
2021-02-17 29.60 30.10 29.50 30.10 0.2M
2021-02-05 28.95 30.05 28.60 29.75 0.6M
2021-02-04 28.65 29.00 28.55 28.95 0.1M
2021-02-03 28.50 29.45 28.40 29.05 0.1M
2021-02-02 28.70 28.90 28.35 28.45 0.2M
2021-02-01 29.15 29.15 28.50 28.65 0.1M
2021-01-29 29.85 30.30 28.90 29.10 0.6M
2021-01-28 30.00 30.30 29.50 30.05 0.4M
2021-01-27 30.50 31.50 29.50 30.50 0.8M
2021-01-26 29.85 31.00 28.80 31.00 0.5M
2021-01-25 30.40 30.40 29.30 29.90 0.4M
2021-01-22 31.00 31.30 29.70 30.40 0.4M
2021-01-21 31.65 32.40 30.70 31.00 0.5M
2021-01-20 33.05 33.05 30.80 31.35 0.8M
2021-01-19 33.50 33.55 33.05 33.55 0.1M
2021-01-18 33.45 33.70 32.05 33.50 0.3M
2021-01-15 34.50 34.50 32.60 33.40 0.7M
2021-01-14 34.80 34.85 34.25 34.70 0.3M
2021-01-13 35.00 35.30 34.10 34.85 0.4M
2021-01-12 35.20 35.40 34.00 34.10 0.6M
2021-01-11 36.10 37.30 35.45 35.60 1.5M
2021-01-08 35.20 36.55 34.75 35.80 1.1M
2021-01-07 35.40 35.45 34.60 34.80 0.3M
2021-01-06 36.30 36.30 33.65 35.35 1.3M
2021-01-05 34.55 36.75 34.55 36.05 1.2M
2021-01-04 35.50 36.90 34.10 35.40 2.7M