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
2023-12-29 29.60 31.30 29.60 30.35 0.8M
2023-12-28 30.00 30.20 29.70 29.80 0.3M
2023-12-27 29.50 29.85 29.50 29.80 0.2M
2023-12-26 29.70 29.70 29.20 29.50 0.1M
2023-12-25 29.90 29.90 29.35 29.45 0.1M
2023-12-22 29.65 29.80 29.20 29.60 0.2M
2023-12-21 30.00 30.00 29.35 29.50 0.3M
2023-12-20 29.50 30.20 29.20 30.00 0.6M
2023-12-19 29.20 29.30 28.60 29.20 0.3M
2023-12-18 28.90 29.65 28.90 29.20 0.3M
2023-12-15 28.40 29.25 28.35 28.95 0.3M
2023-12-14 28.50 28.50 28.10 28.50 0.3M
2023-12-13 28.70 28.70 28.05 28.40 0.1M
2023-12-12 28.30 28.60 28.15 28.45 0.2M
2023-12-11 28.85 28.85 28.25 28.30 0.2M
2023-12-08 29.45 29.50 28.70 28.90 0.3M
2023-12-07 29.40 29.55 28.85 29.40 0.3M
2023-12-06 30.20 30.20 29.35 29.40 0.4M
2023-12-05 29.40 30.10 29.30 29.70 0.7M
2023-12-04 27.75 29.45 27.75 29.00 0.5M
2023-12-01 27.70 28.20 27.70 28.00 0.3M
2023-11-30 27.75 28.60 27.75 28.00 0.4M
2023-11-29 28.30 28.30 27.60 27.75 0.4M
2023-11-28 28.20 28.70 28.20 28.30 0.3M
2023-11-27 28.80 28.90 28.10 28.15 0.4M
2023-11-24 29.10 29.30 28.65 28.65 0.6M
2023-11-23 29.90 30.50 29.05 29.85 0.5M
2023-11-22 29.20 30.05 29.20 29.70 0.5M
2023-11-21 29.55 29.60 28.80 28.95 0.7M
2023-11-20 30.30 30.40 29.30 29.55 1.0M
2023-11-17 31.15 32.35 30.80 31.30 1.3M
2023-11-16 30.30 32.15 30.30 31.15 1.2M
2023-11-15 30.50 31.00 29.60 30.55 1.1M
2023-11-14 33.00 33.45 30.05 31.00 2.3M
2023-11-13 29.15 32.10 28.35 32.10 3.0M
2023-11-10 26.50 29.20 26.50 29.20 2.3M
2023-11-09 26.80 26.80 25.75 26.55 0.4M
2023-11-08 27.25 27.30 26.00 26.00 0.4M
2023-11-07 27.05 27.50 26.55 26.90 0.5M
2023-11-06 27.10 27.90 26.75 27.40 0.9M
2023-11-03 25.50 26.00 25.20 25.95 0.3M
2023-11-02 25.70 25.80 24.90 25.20 0.4M
2023-11-01 24.25 25.80 24.00 25.70 0.7M
2023-10-31 24.05 24.35 23.70 23.75 0.1M
2023-10-30 24.20 24.20 23.90 24.00 0.1M
2023-10-27 24.00 24.20 23.90 24.00 0.1M
2023-10-26 24.00 24.10 23.60 23.65 0.1M
2023-10-25 23.60 24.90 23.60 24.00 0.3M
2023-10-24 23.20 23.50 23.20 23.40 0.1M
2023-10-23 23.00 23.55 23.00 23.20 0.1M
2023-10-20 23.10 23.10 22.05 23.00 0.1M
2023-10-19 23.35 23.70 23.15 23.15 0.1M
2023-10-18 23.60 23.60 23.00 23.15 0.1M
2023-10-17 23.75 23.80 23.30 23.35 0.1M
2023-10-16 23.80 23.80 23.45 23.80 0.1M
2023-10-13 23.80 24.45 23.80 23.90 0.2M
2023-10-12 23.85 24.05 23.50 23.80 0.1M
2023-10-11 24.05 24.05 23.65 23.65 0.1M
2023-10-06 23.50 23.75 23.50 23.70 0.1M
2023-10-05 23.50 23.55 23.45 23.45 0.1M
2023-10-04 23.50 23.50 23.25 23.30 0.0M
2023-10-03 23.80 23.85 23.50 23.50 0.0M
2023-10-02 23.60 23.75 23.55 23.75 0.1M
2023-09-28 23.50 23.80 23.40 23.60 0.1M
2023-09-27 23.50 23.75 23.30 23.50 0.1M
2023-09-26 23.55 23.65 23.50 23.50 0.1M
2023-09-25 23.35 23.70 23.20 23.55 0.1M
2023-09-22 23.05 23.35 22.90 23.35 0.1M
2023-09-21 23.30 23.30 23.05 23.05 0.1M
2023-09-20 23.30 23.55 23.25 23.30 0.1M
2023-09-19 23.75 23.75 23.40 23.40 0.1M
2023-09-18 23.50 23.75 23.45 23.75 0.1M
2023-09-15 23.80 23.80 23.50 23.50 0.1M
2023-09-14 23.80 23.90 23.35 23.80 0.1M
2023-09-13 23.60 23.95 23.50 23.70 0.2M
2023-09-12 23.10 23.40 23.10 23.30 0.1M
2023-09-11 23.60 23.85 23.05 23.10 0.2M
2023-09-08 23.60 23.80 23.60 23.60 0.1M
2023-09-07 23.80 24.00 23.65 23.80 0.1M
2023-09-06 23.85 24.15 23.80 23.95 0.2M
2023-09-05 24.40 24.40 24.00 24.00 0.1M
2023-09-04 25.00 25.00 24.00 24.30 0.1M
2023-09-01 24.35 24.80 24.00 24.35 0.1M
2023-08-31 24.45 24.45 24.00 24.00 0.1M
2023-08-30 24.30 24.45 24.05 24.10 0.1M
2023-08-29 24.05 24.55 23.80 24.25 0.3M
2023-08-28 27.70 27.70 24.60 24.70 0.6M
2023-08-25 23.90 25.75 23.90 25.75 0.7M
2023-08-24 23.70 23.80 23.20 23.45 0.1M
2023-08-23 23.00 23.95 23.00 23.65 0.2M
2023-08-22 23.65 23.80 23.10 23.10 0.2M
2023-08-21 23.85 23.95 23.60 23.65 0.1M
2023-08-18 24.05 24.20 23.70 23.70 0.2M
2023-08-17 24.20 24.55 23.70 24.25 0.2M
2023-08-16 24.70 24.70 23.75 24.05 0.1M
2023-08-15 23.85 24.70 23.85 24.60 0.2M
2023-08-14 24.70 24.70 23.40 23.85 0.5M
2023-08-11 26.25 26.85 23.90 24.85 0.7M
2023-08-10 26.80 26.90 26.25 26.25 0.2M
2023-08-09 27.15 27.30 26.70 26.95 0.2M
2023-08-08 28.20 28.20 26.90 27.20 0.4M
2023-08-07 26.45 27.90 26.45 27.70 0.6M
2023-08-04 26.10 26.45 26.10 26.40 0.1M
2023-08-02 26.90 26.90 26.05 26.10 0.3M
2023-08-01 26.90 27.00 26.55 26.95 0.2M
2023-07-31 27.00 27.20 26.45 26.50 0.2M
2023-07-28 27.20 27.40 26.60 27.00 0.2M
2023-07-27 26.75 27.40 26.75 27.10 0.2M
2023-07-26 26.45 27.25 26.20 26.75 0.3M
2023-07-25 26.30 26.85 26.10 26.40 0.2M
2023-07-24 27.00 27.15 26.30 26.45 0.3M
2023-07-21 27.95 28.35 27.30 27.35 0.5M
2023-07-20 26.55 28.35 26.45 28.20 0.7M
2023-07-19 26.40 27.25 26.25 26.45 0.3M
2023-07-18 27.25 27.25 26.05 26.35 0.7M
2023-07-17 28.00 28.00 27.00 27.25 0.3M
2023-07-14 27.90 28.05 27.20 28.00 0.5M
2023-07-13 27.55 27.85 26.50 27.20 0.6M
2023-07-12 28.50 28.75 27.15 27.40 0.9M
2023-07-11 29.10 29.20 28.05 28.50 0.7M
2023-07-10 29.90 30.20 28.60 28.60 0.8M
2023-07-07 29.70 30.50 28.95 29.90 0.7M
2023-07-06 31.80 31.80 29.80 29.95 1.3M
2023-07-05 31.55 32.00 31.35 31.50 0.4M
2023-07-04 32.30 32.30 31.25 31.30 0.6M
2023-07-03 32.40 32.45 31.85 32.00 0.6M
2023-06-30 32.35 33.30 31.70 32.40 0.7M
2023-06-29 32.70 32.90 32.20 32.35 0.3M
2023-06-28 32.50 32.95 32.00 32.40 0.4M
2023-06-27 33.60 33.60 31.70 32.00 1.0M
2023-06-26 34.70 34.80 33.60 33.60 0.7M
2023-06-21 35.90 36.25 34.00 34.70 1.8M
2023-06-20 35.50 36.45 34.75 35.50 2.2M
2023-06-19 33.95 35.90 33.40 35.50 2.1M
2023-06-16 33.65 34.15 33.40 33.40 0.8M
2023-06-15 34.00 34.00 33.45 33.65 0.7M
2023-06-14 34.10 34.70 33.50 33.55 1.1M
2023-06-13 34.00 34.85 33.25 34.00 1.2M
2023-06-12 34.60 34.60 33.60 33.60 1.5M
2023-06-09 35.70 35.70 33.00 35.10 3.3M
2023-06-08 37.00 38.80 35.20 35.85 5.8M
2023-06-07 33.50 35.50 32.50 35.50 4.2M
2023-06-06 32.90 33.80 32.30 32.30 1.5M
2023-06-05 32.70 33.50 32.45 32.45 1.1M
2023-06-02 33.50 33.50 31.90 32.40 1.4M
2023-06-01 32.80 34.00 32.75 32.95 2.3M
2023-05-31 31.90 34.30 31.90 33.40 3.5M
2023-05-30 32.50 32.50 31.70 31.90 1.3M
2023-05-29 32.45 32.95 30.70 32.70 2.0M
2023-05-26 33.80 33.90 32.05 32.30 3.3M
2023-05-25 33.45 34.95 30.50 34.60 5.7M
2023-05-24 30.45 33.45 30.25 33.45 4.6M
2023-05-23 27.80 30.45 27.40 30.45 4.8M
2023-05-22 27.55 28.00 27.20 27.70 0.9M
2023-05-19 27.95 29.50 26.45 27.90 2.7M
2023-05-18 28.40 28.50 27.80 27.85 0.9M
2023-05-17 29.00 29.00 27.65 28.00 1.5M
2023-05-16 28.95 28.95 27.95 28.50 2.5M
2023-05-15 27.05 29.80 26.75 29.05 3.9M
2023-05-12 26.00 27.50 25.25 27.10 2.4M
2023-05-11 26.95 27.40 24.70 26.55 2.3M
2023-05-10 25.10 27.35 24.80 27.35 2.7M
2023-05-09 24.80 25.20 24.70 24.90 0.7M
2023-05-08 25.05 25.80 24.90 25.35 0.7M
2023-05-05 25.20 25.20 24.55 24.65 0.4M
2023-05-04 24.00 24.90 23.75 24.90 0.5M
2023-05-03 23.65 24.40 23.60 24.00 0.3M
2023-05-02 24.05 24.05 23.60 23.65 0.3M
2023-04-28 23.75 24.10 23.60 24.05 0.3M
2023-04-27 23.35 23.70 23.20 23.45 0.3M
2023-04-26 23.15 23.80 23.15 23.50 0.2M
2023-04-25 24.10 24.35 23.25 23.45 0.4M
2023-04-24 23.55 24.30 23.50 24.10 0.5M
2023-04-21 25.00 25.00 23.00 23.90 1.2M
2023-04-20 27.65 27.65 25.05 25.05 2.3M
2023-04-19 26.00 27.95 25.75 27.80 2.5M
2023-04-18 25.50 26.00 24.95 25.65 0.8M
2023-04-17 26.00 26.45 25.20 25.50 2.1M
2023-04-14 23.50 25.65 23.35 25.65 2.1M
2023-04-13 23.75 23.75 22.80 23.35 0.5M
2023-04-12 23.85 24.05 23.55 23.60 0.4M
2023-04-11 24.90 24.90 24.00 24.00 0.4M
2023-04-10 25.00 25.00 24.30 24.60 0.4M
2023-04-07 24.10 24.80 24.05 24.60 0.5M
2023-04-06 24.30 24.55 23.60 23.75 0.3M
2023-03-31 23.70 24.10 23.55 24.05 0.4M
2023-03-30 24.80 24.80 23.50 23.65 0.4M
2023-03-29 23.60 24.30 23.55 23.80 0.5M
2023-03-28 23.70 24.10 23.30 23.30 0.4M
2023-03-27 23.70 23.95 23.25 23.70 0.3M
2023-03-24 24.50 24.60 23.55 23.70 0.6M
2023-03-23 24.85 24.95 24.15 24.30 0.5M
2023-03-22 24.90 25.75 24.50 24.85 0.7M
2023-03-21 25.90 25.90 24.60 24.85 1.3M
2023-03-20 24.30 26.40 24.30 25.85 1.7M
2023-03-17 22.30 24.30 22.30 24.30 0.7M
2023-03-16 23.00 23.25 22.10 22.10 0.6M
2023-03-15 23.40 24.40 23.25 23.30 0.5M
2023-03-14 23.30 23.95 22.90 23.10 0.7M
2023-03-13 22.80 24.85 21.45 23.75 1.7M
2023-03-10 25.20 25.30 23.60 23.80 1.1M
2023-03-09 26.50 26.80 25.40 25.70 0.8M
2023-03-08 27.00 27.10 26.10 26.25 1.1M
2023-03-07 27.30 28.30 27.30 27.50 0.7M
2023-03-06 27.80 28.00 27.00 27.35 1.2M
2023-03-03 28.10 29.95 28.05 28.20 1.9M
2023-03-02 25.60 28.15 25.60 28.15 1.9M
2023-03-01 25.45 25.95 25.10 25.60 0.7M
2023-02-24 25.65 25.80 24.90 25.30 1.3M
2023-02-23 25.90 26.55 25.30 25.55 2.7M
2023-02-22 23.00 25.90 22.80 25.90 3.3M
2023-02-21 23.90 23.95 23.15 23.55 2.1M
2023-02-20 23.60 24.25 22.70 23.00 3.3M
2023-02-17 20.00 22.30 19.70 22.30 2.5M
2023-02-16 20.00 20.80 19.20 20.30 2.3M
2023-02-15 18.90 20.25 18.50 20.25 3.8M
2023-02-14 16.85 18.45 16.65 18.45 1.5M
2023-02-13 16.55 16.80 16.50 16.80 0.1M
2023-02-10 16.85 16.85 16.45 16.60 0.1M
2023-02-09 16.90 17.00 16.60 16.65 0.1M
2023-02-08 16.90 17.00 16.75 16.80 0.2M
2023-02-07 17.00 17.05 16.80 16.95 0.3M
2023-02-06 17.10 17.10 16.70 16.90 0.4M
2023-02-03 17.00 17.00 16.80 17.00 0.1M
2023-02-02 17.10 17.10 16.70 16.80 0.2M
2023-02-01 16.70 17.20 16.35 16.80 0.4M
2023-01-31 16.55 16.65 16.45 16.60 0.2M
2023-01-30 16.40 16.65 16.40 16.55 0.2M
2023-01-17 16.30 16.45 16.30 16.35 0.1M
2023-01-16 16.30 16.35 16.15 16.35 0.1M
2023-01-13 16.75 16.75 16.20 16.30 0.1M
2023-01-12 16.70 16.70 16.45 16.50 0.0M
2023-01-11 16.70 16.75 16.40 16.45 0.1M
2023-01-10 16.90 16.90 16.45 16.50 0.2M
2023-01-09 17.10 17.10 16.50 16.75 0.2M
2023-01-06 17.40 17.40 16.95 17.00 0.3M
2023-01-05 16.75 16.95 16.60 16.70 0.2M
2023-01-04 16.80 16.80 16.45 16.70 0.1M
2023-01-03 16.80 16.85 16.55 16.75 0.1M