New Palace

8940
🏛️ taiwan →
20.05
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
2022-12-30 16.75 17.00 16.60 16.70 0.2M
2022-12-29 16.90 16.90 16.40 16.60 0.1M
2022-12-28 16.40 16.95 16.30 16.55 0.2M
2022-12-27 16.50 16.85 16.35 16.35 0.1M
2022-12-26 16.30 16.45 16.30 16.35 0.1M
2022-12-23 16.20 16.30 16.10 16.15 0.1M
2022-12-22 16.40 16.45 16.25 16.40 0.0M
2022-12-21 16.20 16.30 16.10 16.20 0.1M
2022-12-20 16.45 16.55 16.10 16.10 0.2M
2022-12-19 16.45 16.70 16.30 16.35 0.2M
2022-12-16 16.70 16.95 16.35 16.35 0.4M
2022-12-15 16.65 17.40 16.60 16.95 0.3M
2022-12-14 16.70 16.70 16.40 16.65 0.1M
2022-12-13 16.80 16.95 16.50 16.70 0.1M
2022-12-12 17.00 17.00 16.45 16.55 0.2M
2022-12-09 16.80 17.25 16.45 17.00 0.2M
2022-12-08 16.50 16.80 16.30 16.65 0.2M
2022-12-07 17.00 17.00 16.00 16.30 0.3M
2022-12-06 17.20 17.25 16.70 17.00 0.3M
2022-12-05 17.40 17.40 16.90 17.15 0.2M
2022-12-02 17.10 17.60 16.95 17.00 0.2M
2022-12-01 17.55 17.80 17.00 17.00 0.5M
2022-11-30 16.70 17.50 16.70 17.40 0.5M
2022-11-29 16.75 17.45 16.50 16.80 0.6M
2022-11-28 16.30 16.60 16.10 16.35 0.2M
2022-11-25 16.30 16.30 16.00 16.05 0.1M
2022-11-24 16.00 16.15 15.90 16.00 0.2M
2022-11-23 16.25 16.25 15.75 15.90 0.4M
2022-11-22 15.85 16.85 15.60 16.30 0.6M
2022-11-21 15.35 15.45 15.20 15.35 0.0M
2022-11-18 15.40 15.75 15.15 15.35 0.1M
2022-11-17 15.20 15.40 15.20 15.20 0.1M
2022-11-16 15.50 15.55 15.10 15.10 0.2M
2022-11-15 15.65 15.65 15.40 15.50 0.1M
2022-11-14 15.40 15.70 15.40 15.55 0.1M
2022-11-11 15.85 15.85 15.30 15.50 0.1M
2022-11-10 15.25 15.60 15.10 15.50 0.1M
2022-11-09 15.75 15.75 15.10 15.25 0.1M
2022-11-08 15.80 15.80 15.40 15.50 0.1M
2022-11-07 15.80 15.80 15.60 15.80 0.1M
2022-11-04 15.30 15.70 15.20 15.60 0.1M
2022-11-03 15.25 15.25 15.00 15.20 0.1M
2022-11-02 14.90 15.30 14.90 15.30 0.0M
2022-11-01 14.95 15.10 14.85 15.10 0.0M
2022-10-31 14.70 15.10 14.70 14.85 0.1M
2022-10-28 14.85 15.00 14.80 14.80 0.1M
2022-10-27 14.95 15.20 14.80 15.20 0.1M
2022-10-26 14.90 14.95 14.70 14.80 0.1M
2022-10-25 15.25 15.25 14.75 14.90 0.1M
2022-10-24 15.45 15.50 15.10 15.10 0.1M
2022-10-21 15.70 15.70 15.10 15.10 0.1M
2022-10-20 15.40 15.40 15.00 15.15 0.1M
2022-10-19 15.60 16.15 15.35 15.40 0.2M
2022-10-18 15.55 15.60 15.30 15.60 0.1M
2022-10-17 15.30 15.80 14.95 15.60 0.2M
2022-10-14 15.60 15.80 15.25 15.60 0.2M
2022-10-13 17.05 17.05 15.25 15.50 0.6M
2022-10-12 17.00 17.15 16.60 16.90 0.3M
2022-10-11 16.40 17.30 16.20 17.00 0.5M
2022-10-07 15.50 16.95 15.50 16.50 0.8M
2022-10-06 15.75 15.75 15.35 15.70 0.2M
2022-10-05 15.60 16.15 15.50 15.90 0.5M
2022-10-04 15.15 15.40 14.90 15.30 0.1M
2022-10-03 15.10 15.45 15.05 15.15 0.1M
2022-09-30 14.50 15.75 14.50 15.30 0.3M
2022-09-29 14.05 14.65 14.05 14.60 0.1M
2022-09-28 14.95 14.95 14.00 14.20 0.2M
2022-09-27 14.85 15.10 14.55 14.95 0.1M
2022-09-26 15.10 15.45 14.80 14.85 0.2M
2022-09-23 15.35 15.60 15.15 15.20 0.3M
2022-09-22 15.05 15.40 14.90 15.30 0.1M
2022-09-21 15.25 15.25 14.95 15.10 0.1M
2022-09-20 15.25 15.25 14.85 15.25 0.1M
2022-09-19 15.30 15.40 14.80 15.25 0.1M
2022-09-16 15.10 15.25 14.95 15.15 0.1M
2022-09-15 15.10 15.20 15.05 15.10 0.1M
2022-09-14 14.75 15.25 14.70 15.10 0.1M
2022-09-13 15.35 15.45 14.90 15.40 0.2M
2022-09-12 15.50 15.50 15.10 15.35 0.1M
2022-09-08 15.20 15.40 15.10 15.15 0.1M
2022-09-07 15.20 15.60 15.15 15.30 0.2M
2022-09-06 15.55 15.65 15.20 15.35 0.1M
2022-09-05 15.45 15.75 15.30 15.30 0.2M
2022-09-02 15.75 15.75 15.10 15.55 0.2M
2022-09-01 15.70 16.00 15.45 15.60 0.2M
2022-08-31 15.55 16.05 15.40 15.85 0.2M
2022-08-30 15.45 15.80 15.40 15.55 0.2M
2022-08-29 15.40 15.90 15.40 15.45 0.2M
2022-08-26 15.70 16.50 15.50 15.85 0.6M
2022-08-25 15.20 15.65 15.10 15.40 0.2M
2022-08-24 15.70 15.90 15.10 15.15 0.4M
2022-08-23 15.70 16.25 15.50 15.70 0.7M
2022-08-22 14.90 15.70 14.90 15.50 0.5M
2022-08-19 15.05 15.05 14.80 14.90 0.1M
2022-08-18 14.85 14.95 14.80 14.90 0.1M
2022-08-17 14.95 15.10 14.80 14.80 0.1M
2022-08-16 15.20 15.20 14.80 14.85 0.1M
2022-08-15 15.00 15.00 14.65 14.85 0.1M
2022-08-12 14.80 14.95 14.65 14.80 0.1M
2022-08-11 14.95 14.95 14.60 14.75 0.1M
2022-08-10 14.60 15.30 14.55 14.55 0.2M
2022-08-09 14.45 14.60 14.30 14.40 0.1M
2022-08-08 14.55 14.60 14.15 14.45 0.1M
2022-08-05 14.40 14.75 14.40 14.55 0.2M
2022-08-04 14.10 14.65 13.75 14.00 0.1M
2022-08-03 14.55 14.80 14.35 14.35 0.1M
2022-08-02 14.80 14.85 14.60 14.65 0.1M
2022-08-01 15.00 15.45 14.85 15.00 0.1M
2022-07-29 15.20 15.40 14.85 15.10 0.1M
2022-07-28 14.90 15.30 14.55 15.00 0.2M
2022-07-27 14.75 15.10 14.55 14.70 0.1M
2022-07-26 15.00 15.60 14.85 14.85 0.2M
2022-07-25 14.60 14.95 14.55 14.80 0.1M
2022-07-22 14.80 15.00 14.75 14.75 0.1M
2022-07-21 15.15 15.20 14.65 14.75 0.1M
2022-07-20 15.35 15.60 14.85 14.90 0.5M
2022-07-19 14.45 15.60 14.30 15.60 1.0M
2022-07-18 13.35 14.60 13.35 14.60 0.6M
2022-07-15 13.50 13.50 13.30 13.30 0.2M
2022-07-14 13.45 13.60 13.30 13.50 0.1M
2022-07-13 13.35 13.60 13.35 13.55 0.1M
2022-07-12 13.50 13.50 13.10 13.25 0.2M
2022-07-11 13.95 13.95 13.45 13.50 0.1M
2022-07-08 14.15 14.50 13.60 13.85 0.2M
2022-07-07 13.95 14.10 13.80 14.00 0.2M
2022-07-06 14.10 14.20 13.60 13.75 0.2M
2022-07-05 13.95 14.30 13.75 14.10 0.3M
2022-07-04 13.35 14.15 13.35 13.65 0.3M
2022-07-01 14.60 14.85 13.25 13.35 0.3M
2022-06-30 15.85 15.85 14.60 14.60 0.5M
2022-06-29 16.35 16.55 15.90 15.90 0.6M
2022-06-28 17.35 17.35 16.55 16.55 0.4M
2022-06-27 16.50 17.40 16.50 17.35 0.7M
2022-06-24 16.40 16.80 16.15 16.45 0.5M
2022-06-23 16.30 16.65 16.00 16.20 0.2M
2022-06-22 16.55 16.80 15.95 16.00 0.2M
2022-06-21 16.20 16.80 16.00 16.55 0.4M
2022-06-20 16.45 17.20 16.10 16.15 0.6M
2022-06-17 15.90 17.60 15.60 17.60 0.6M
2022-06-16 16.10 16.65 16.00 16.05 0.4M
2022-06-15 16.10 16.80 16.10 16.50 0.5M
2022-06-14 16.45 16.80 15.50 16.45 0.7M
2022-06-13 16.80 17.95 16.70 16.80 1.0M
2022-06-10 17.50 17.75 16.85 17.60 1.2M
2022-06-09 18.80 18.95 18.00 18.10 2.3M
2022-06-08 17.30 19.10 16.55 18.85 2.4M
2022-06-07 17.50 18.45 17.20 17.80 3.3M
2022-06-06 16.30 16.80 16.15 16.80 1.2M
2022-06-02 14.00 15.30 14.00 15.30 1.0M
2022-06-01 13.90 14.25 13.90 13.95 0.2M
2022-05-31 13.80 13.95 13.75 13.90 0.1M
2022-05-30 14.05 14.05 13.85 13.85 0.1M
2022-05-27 13.80 14.00 13.75 14.00 0.2M
2022-05-26 13.40 13.75 13.25 13.70 0.1M
2022-05-25 13.45 13.60 13.40 13.40 0.1M
2022-05-24 13.80 13.80 13.40 13.50 0.1M
2022-05-23 14.30 14.30 13.60 13.70 0.1M
2022-05-20 13.70 14.00 13.40 13.75 0.1M
2022-05-19 13.75 13.75 13.15 13.65 0.1M
2022-05-18 13.85 13.85 13.55 13.80 0.2M
2022-05-17 13.95 14.25 13.50 14.00 0.5M
2022-05-16 13.75 13.95 13.70 13.95 0.7M
2022-05-13 13.10 13.10 12.70 12.70 0.1M
2022-05-12 13.00 13.15 12.70 12.70 0.0M
2022-05-11 12.90 13.10 12.90 13.00 0.0M
2022-05-10 13.00 13.25 12.70 12.90 0.0M
2022-05-09 13.30 13.30 12.90 13.00 0.0M
2022-05-06 13.20 13.30 13.05 13.30 0.0M
2022-05-05 13.95 13.95 13.50 13.50 0.0M
2022-05-04 13.75 13.75 13.40 13.50 0.0M
2022-05-03 13.40 13.70 13.40 13.40 0.0M
2022-04-29 13.35 13.75 13.30 13.65 0.1M
2022-04-28 13.35 13.60 13.30 13.30 0.0M
2022-04-26 13.40 13.85 13.40 13.85 0.1M
2022-04-25 13.50 13.55 13.30 13.35 0.0M
2022-04-22 13.75 13.75 13.75 13.75 0.0M
2022-04-21 13.50 13.75 13.40 13.75 0.0M
2022-04-20 13.60 13.60 13.40 13.50 0.0M
2022-04-19 13.95 13.95 13.55 13.60 0.0M
2022-04-18 13.65 14.15 13.20 13.65 0.1M
2022-04-15 13.75 13.80 13.45 13.45 0.0M
2022-04-14 13.45 13.80 13.45 13.55 0.0M
2022-04-13 13.20 13.70 13.20 13.65 0.1M
2022-04-12 13.00 13.55 13.00 13.20 0.0M
2022-04-11 13.60 13.70 13.20 13.20 0.0M
2022-04-08 13.35 13.70 13.35 13.65 0.0M
2022-04-07 13.75 13.75 13.25 13.25 0.0M
2022-04-06 13.30 13.70 13.15 13.60 0.1M
2022-04-01 13.55 13.55 13.20 13.40 0.0M
2022-03-31 13.50 13.55 13.35 13.55 0.0M
2022-03-30 13.50 13.90 13.35 13.70 0.0M
2022-03-29 13.80 13.85 13.55 13.55 0.0M
2022-03-28 14.00 14.00 13.65 13.65 0.0M
2022-03-25 13.60 14.00 13.60 14.00 0.1M
2022-03-24 13.50 14.10 13.35 14.00 0.1M
2022-03-23 13.50 13.80 13.50 13.50 0.0M
2022-03-22 13.50 13.80 13.50 13.50 0.0M
2022-03-21 13.80 13.80 13.45 13.45 0.0M
2022-03-18 13.75 14.00 13.60 13.60 0.1M
2022-03-17 13.80 13.95 13.50 13.95 0.1M
2022-03-16 13.40 13.80 13.35 13.70 0.0M
2022-03-15 13.30 14.40 13.30 13.50 0.1M
2022-03-14 13.20 13.45 13.20 13.30 0.0M
2022-03-11 13.35 13.60 13.30 13.45 0.0M
2022-03-10 13.80 13.80 13.50 13.75 0.0M
2022-03-09 13.60 13.80 13.45 13.60 0.1M
2022-03-08 13.30 13.80 13.15 13.75 0.1M
2022-03-07 13.35 13.80 13.30 13.80 0.1M
2022-03-04 13.80 13.85 13.55 13.85 0.0M
2022-03-03 13.35 14.20 13.35 13.90 0.1M
2022-03-02 13.50 13.80 13.30 13.35 0.1M
2022-03-01 13.65 14.00 13.50 13.50 0.1M
2022-02-25 14.30 14.85 13.75 13.80 0.2M
2022-02-24 13.60 13.90 13.20 13.70 0.1M
2022-02-23 13.30 13.70 13.00 13.70 0.1M
2022-02-22 13.50 13.65 13.15 13.30 0.1M
2022-02-21 13.85 13.85 13.20 13.60 0.1M
2022-02-18 13.60 13.80 13.20 13.75 0.2M
2022-02-17 13.10 13.75 13.10 13.60 0.2M
2022-02-16 13.10 13.15 12.85 13.10 0.1M
2022-02-15 12.80 13.15 12.70 13.05 0.1M
2022-02-14 12.85 12.90 12.85 12.85 0.0M
2022-02-11 12.90 12.95 12.85 12.95 0.0M
2022-02-10 12.75 12.80 12.65 12.75 0.0M
2022-02-09 13.00 13.00 12.75 12.75 0.0M
2022-02-08 13.00 13.00 12.75 12.75 0.0M
2022-02-07 12.40 13.35 12.40 12.80 0.0M
2022-01-26 12.30 12.60 12.10 12.40 0.0M
2022-01-25 12.35 12.45 12.30 12.40 0.0M
2022-01-24 12.40 12.45 12.35 12.35 0.0M
2022-01-21 12.55 12.55 12.45 12.45 0.0M
2022-01-20 12.60 12.65 12.50 12.60 0.0M
2022-01-19 12.55 12.60 12.55 12.60 0.0M
2022-01-18 12.65 12.65 12.60 12.60 0.0M
2022-01-17 12.70 12.70 12.65 12.65 0.0M
2022-01-14 12.65 12.70 12.55 12.65 0.0M
2022-01-13 12.75 12.75 12.70 12.70 0.0M
2022-01-12 12.75 12.95 12.75 12.75 0.0M
2022-01-11 12.90 12.90 12.85 12.85 0.0M
2022-01-10 13.00 13.00 12.90 12.95 0.0M
2022-01-07 13.10 13.10 12.95 12.95 0.0M
2022-01-06 13.20 13.20 13.00 13.05 0.0M
2022-01-05 13.25 13.25 13.05 13.10 0.0M
2022-01-04 12.80 13.30 12.80 13.10 0.0M
2022-01-03 13.20 13.20 12.80 12.80 0.1M