OUCC

1710
🏛️ taiwan →
12.15
Last Update: 2025-10-01
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 22.40 22.70 22.30 22.40 3.2M
2021-12-29 22.30 22.40 22.10 22.35 2.4M
2021-12-28 22.55 22.60 22.15 22.20 3.4M
2021-12-27 22.20 22.70 22.20 22.50 6.4M
2021-12-24 22.20 22.30 22.00 22.10 2.6M
2021-12-23 22.20 22.20 21.85 22.15 2.8M
2021-12-22 21.75 22.25 21.70 22.15 3.7M
2021-12-21 21.60 21.75 21.50 21.65 2.3M
2021-12-20 21.90 21.95 21.50 21.60 3.1M
2021-12-17 21.80 22.30 21.70 22.05 5.6M
2021-12-16 21.70 21.85 21.40 21.80 3.8M
2021-12-15 21.50 21.75 21.45 21.50 2.6M
2021-12-14 22.10 22.20 21.50 21.50 6.4M
2021-12-13 22.30 22.35 22.05 22.10 3.0M
2021-12-10 22.50 22.55 22.25 22.25 2.9M
2021-12-09 22.70 22.80 22.40 22.45 4.7M
2021-12-08 22.65 22.85 22.50 22.55 2.9M
2021-12-07 22.50 22.75 22.35 22.50 3.6M
2021-12-06 22.50 22.70 22.25 22.35 2.4M
2021-12-03 22.35 22.65 22.15 22.40 3.4M
2021-12-02 22.75 22.80 22.10 22.10 4.9M
2021-12-01 22.70 22.90 22.40 22.80 2.8M
2021-11-30 22.30 22.95 22.25 22.70 5.2M
2021-11-29 21.70 22.10 21.70 22.00 6.6M
2021-11-26 22.75 22.75 22.15 22.15 7.4M
2021-11-25 23.10 23.10 22.75 22.75 3.4M
2021-11-24 22.30 23.00 22.30 22.95 6.7M
2021-11-23 23.05 23.35 22.55 22.55 9.4M
2021-11-22 22.85 23.10 22.55 22.95 6.3M
2021-11-19 23.30 23.35 22.75 22.75 11.8M
2021-11-18 23.30 23.45 23.20 23.40 5.8M
2021-11-17 23.25 23.60 23.10 23.30 11.7M
2021-11-16 24.05 24.25 23.10 23.15 18.0M
2021-11-15 24.85 24.85 23.95 24.00 14.6M
2021-11-12 25.00 25.35 24.60 24.70 14.0M
2021-11-11 24.70 25.90 24.70 25.20 30.3M
2021-11-10 24.40 25.70 24.35 24.70 41.8M
2021-11-09 24.35 24.80 23.95 24.10 21.6M
2021-11-08 24.40 25.00 23.90 24.20 18.6M
2021-11-05 24.00 24.45 23.70 24.25 9.0M
2021-11-04 24.50 24.80 24.05 24.15 16.6M
2021-11-03 23.30 25.00 23.25 24.80 26.6M
2021-11-02 23.95 23.95 23.10 23.25 12.3M
2021-11-01 23.85 24.15 23.55 23.95 10.0M
2021-10-29 23.95 24.45 23.70 23.85 15.0M
2021-10-28 24.60 24.80 24.00 24.10 21.2M
2021-10-27 24.70 25.35 24.15 25.00 26.0M
2021-10-26 26.25 26.30 24.90 24.90 31.9M
2021-10-25 26.05 27.00 25.60 26.55 28.9M
2021-10-22 26.55 27.05 25.60 25.85 37.2M
2021-10-21 26.75 27.20 25.85 26.50 45.6M
2021-10-20 25.35 27.70 25.20 27.00 95.0M
2021-10-19 25.00 26.80 23.85 26.20 116.1M
2021-10-18 22.85 24.50 22.70 24.50 52.9M
2021-10-15 22.20 22.35 21.90 22.30 7.3M
2021-10-14 22.80 23.05 21.65 21.80 21.9M
2021-10-13 23.70 23.75 22.50 22.65 22.7M
2021-10-12 24.40 24.85 22.80 23.50 34.6M
2021-10-08 23.80 24.95 23.60 24.70 59.2M
2021-10-07 23.55 24.00 23.00 23.80 32.2M
2021-10-06 23.25 24.15 22.65 23.35 53.1M
2021-10-05 22.30 22.90 21.95 22.70 14.1M
2021-10-04 22.65 23.20 21.85 22.20 17.3M
2021-10-01 22.60 22.80 22.00 22.05 8.5M
2021-09-30 22.40 23.10 22.20 22.55 18.9M
2021-09-29 22.30 23.10 22.00 22.20 11.8M
2021-09-28 22.30 22.65 21.90 22.45 6.2M
2021-09-27 21.55 22.60 21.55 22.15 7.6M
2021-09-24 21.20 22.45 20.90 21.30 5.2M
2021-09-23 20.90 21.05 20.70 20.85 2.0M
2021-09-22 20.85 21.10 20.55 20.70 3.8M
2021-09-17 22.90 22.90 21.15 21.30 9.4M
2021-09-16 21.85 22.70 21.75 22.55 5.4M
2021-09-15 21.80 22.20 21.55 21.75 3.6M
2021-09-14 21.45 21.95 21.40 21.75 2.4M
2021-09-13 21.05 21.50 20.90 21.45 1.9M
2021-09-10 20.55 21.20 20.55 20.95 1.3M
2021-09-09 20.40 20.65 20.30 20.60 0.8M
2021-09-08 20.90 21.00 20.35 20.40 1.5M
2021-09-07 20.80 21.25 20.70 20.95 1.5M
2021-09-06 21.25 21.30 20.60 20.70 2.4M
2021-09-03 21.10 21.60 21.05 21.30 1.5M
2021-09-02 21.50 21.50 20.95 21.05 1.6M
2021-09-01 21.45 21.80 21.40 21.40 1.3M
2021-08-31 21.80 21.85 21.20 21.85 1.3M
2021-08-30 21.80 22.00 21.55 21.70 1.4M
2021-08-27 21.30 21.75 21.25 21.70 1.2M
2021-08-26 21.35 21.50 21.25 21.35 1.0M
2021-08-25 21.30 21.40 21.05 21.20 0.8M
2021-08-24 21.10 21.40 20.70 21.25 1.5M
2021-08-23 20.35 21.10 20.35 20.90 2.0M
2021-08-20 20.15 20.35 19.95 20.10 1.9M
2021-08-19 20.90 20.90 19.90 20.00 3.1M
2021-08-18 20.40 20.95 19.95 20.90 3.9M
2021-08-17 21.00 21.00 20.55 20.60 1.0M
2021-08-16 21.25 21.50 20.75 20.80 2.8M
2021-08-13 21.80 21.80 21.40 21.50 1.5M
2021-08-12 21.95 22.05 21.40 21.80 3.2M
2021-08-11 22.15 22.35 21.70 21.85 1.9M
2021-08-10 22.35 22.45 22.05 22.10 1.4M
2021-08-09 22.30 22.60 22.25 22.35 1.2M
2021-08-06 22.15 22.45 22.10 22.30 1.5M
2021-08-05 22.60 22.65 22.15 22.25 2.0M
2021-08-04 22.50 22.70 22.40 22.60 1.8M
2021-08-03 22.75 22.80 22.45 22.50 1.4M
2021-08-02 22.45 22.85 22.25 22.75 2.0M
2021-07-30 22.65 22.75 22.25 22.40 2.6M
2021-07-29 22.50 22.70 22.20 22.65 4.2M
2021-07-28 23.25 23.25 22.05 22.30 8.4M
2021-07-27 23.70 23.85 23.40 23.60 2.7M
2021-07-26 23.95 24.15 23.45 23.45 2.6M
2021-07-23 23.25 23.95 23.05 23.85 4.8M
2021-07-22 23.15 23.50 23.05 23.25 2.6M
2021-07-21 23.70 23.75 22.60 22.80 3.7M
2021-07-20 23.10 23.45 23.00 23.20 4.1M
2021-07-19 23.50 23.85 23.45 23.60 3.9M
2021-07-16 23.70 24.40 23.55 23.85 9.1M
2021-07-15 22.60 23.50 22.60 23.50 4.3M
2021-07-14 22.50 22.80 22.30 22.60 3.7M
2021-07-13 23.45 23.50 22.50 22.60 6.4M
2021-07-12 24.10 24.10 23.10 23.20 7.3M
2021-07-09 23.40 23.70 23.20 23.70 5.6M
2021-07-08 23.55 23.95 23.25 23.65 5.5M
2021-07-07 25.10 25.25 23.50 23.60 14.4M
2021-07-06 24.75 25.30 24.35 25.00 14.5M
2021-07-05 27.10 27.85 24.30 24.85 74.6M
2021-07-02 24.80 25.35 24.80 25.35 31.0M
2021-07-01 22.20 23.30 22.15 23.05 16.1M
2021-06-30 21.80 22.10 21.70 22.00 2.7M
2021-06-29 22.20 22.20 21.65 21.65 2.9M
2021-06-28 21.70 22.20 21.70 22.15 3.1M
2021-06-25 21.70 21.85 21.60 21.70 1.9M
2021-06-24 21.30 21.70 21.15 21.55 2.4M
2021-06-23 21.20 21.25 20.85 21.10 2.2M
2021-06-22 21.00 21.35 20.95 21.00 2.0M
2021-06-21 20.75 21.05 20.60 20.85 2.0M
2021-06-18 21.95 21.95 20.80 20.95 7.3M
2021-06-17 21.65 22.00 21.60 21.95 1.2M
2021-06-16 21.95 22.35 21.75 21.75 2.3M
2021-06-15 21.80 22.15 21.75 22.05 1.4M
2021-06-11 22.10 22.20 21.70 21.75 3.2M
2021-06-10 22.20 22.25 21.55 22.00 2.8M
2021-06-09 22.55 22.70 21.90 22.10 3.2M
2021-06-08 22.75 23.60 22.40 22.60 9.7M
2021-06-07 22.65 22.90 22.05 22.75 3.3M
2021-06-04 22.60 22.90 22.45 22.50 2.7M
2021-06-03 23.00 23.35 22.70 22.75 4.1M
2021-06-02 22.55 23.20 22.35 22.75 6.6M
2021-06-01 21.75 22.15 21.60 22.15 3.0M
2021-05-31 21.55 22.15 21.55 21.70 4.6M
2021-05-28 21.30 21.75 21.20 21.40 3.9M
2021-05-27 21.00 21.45 20.95 21.10 2.4M
2021-05-26 21.40 21.40 20.85 21.20 2.6M
2021-05-25 21.15 21.60 21.05 21.20 4.2M
2021-05-24 20.60 21.25 20.45 20.85 4.6M
2021-05-21 20.45 20.70 20.15 20.70 2.9M
2021-05-20 19.95 20.80 19.75 20.15 3.6M
2021-05-19 20.00 20.20 19.30 20.10 5.9M
2021-05-18 18.90 20.10 18.70 20.10 7.0M
2021-05-17 18.70 19.80 18.50 18.70 7.5M
2021-05-14 20.80 21.20 19.90 20.30 10.5M
2021-05-13 19.80 21.35 19.80 20.55 10.1M
2021-05-12 23.50 23.50 21.25 21.75 14.5M
2021-05-11 25.00 25.00 22.70 23.60 14.1M
2021-05-10 24.70 25.45 24.10 25.05 12.9M
2021-05-07 24.00 24.80 23.60 24.80 12.7M
2021-05-06 23.60 25.30 23.25 24.05 23.4M
2021-05-05 22.70 24.30 22.45 23.40 14.2M
2021-05-04 23.40 23.65 21.85 22.25 10.0M
2021-05-03 23.50 24.10 23.05 23.10 7.4M
2021-04-29 24.20 24.30 23.20 23.45 8.2M
2021-04-28 23.50 24.60 23.50 24.30 19.5M
2021-04-27 23.00 23.45 22.70 23.35 4.5M
2021-04-26 23.00 23.40 22.85 23.05 6.2M
2021-04-23 23.25 23.30 22.05 22.50 9.8M
2021-04-22 23.70 24.80 22.70 23.20 16.6M
2021-04-21 23.30 23.75 23.00 23.45 6.0M
2021-04-20 23.30 23.45 22.70 23.30 10.5M
2021-04-19 22.40 23.45 22.25 23.30 16.4M
2021-04-16 21.60 22.10 21.15 21.90 13.3M
2021-04-15 20.95 21.80 20.80 21.50 15.6M
2021-04-14 20.45 21.30 20.25 20.80 8.3M
2021-04-13 20.75 21.10 20.30 20.35 7.3M
2021-04-12 20.10 20.70 20.10 20.55 6.5M
2021-04-09 20.15 20.15 19.70 19.85 3.6M
2021-04-08 19.50 20.25 19.50 20.15 5.2M
2021-04-07 19.65 19.70 19.40 19.55 1.9M
2021-04-06 19.40 19.60 19.30 19.60 2.1M
2021-04-01 19.45 19.50 19.20 19.35 1.8M
2021-03-31 19.50 19.55 19.35 19.45 2.1M
2021-03-30 19.65 19.70 19.45 19.50 2.3M
2021-03-29 19.45 19.75 19.40 19.65 3.6M
2021-03-26 19.20 19.45 19.20 19.40 2.1M
2021-03-25 19.35 19.55 19.10 19.15 3.6M
2021-03-24 19.15 19.20 18.90 19.20 3.8M
2021-03-23 19.45 19.50 19.10 19.15 3.0M
2021-03-22 19.40 19.50 19.15 19.40 3.1M
2021-03-19 19.75 19.80 19.30 19.55 6.3M
2021-03-18 20.15 20.35 19.90 20.10 2.4M
2021-03-17 20.20 20.25 19.95 20.15 3.5M
2021-03-16 20.55 20.55 20.10 20.35 3.8M
2021-03-15 20.70 20.90 20.55 20.55 2.3M
2021-03-12 20.65 20.85 20.30 20.75 3.3M
2021-03-11 21.25 21.60 20.60 20.70 6.5M
2021-03-10 21.25 21.30 20.80 21.20 5.4M
2021-03-09 21.20 21.40 20.80 21.35 5.9M
2021-03-08 20.75 21.50 20.50 21.05 9.1M
2021-03-05 20.70 20.85 20.30 20.45 3.6M
2021-03-04 20.50 20.90 20.40 20.70 3.6M
2021-03-03 20.30 20.55 20.05 20.40 4.2M
2021-03-02 21.40 21.60 20.05 20.15 10.4M
2021-02-26 20.80 21.20 20.50 21.15 10.3M
2021-02-25 20.50 21.10 20.35 20.90 9.2M
2021-02-24 20.85 21.15 20.05 20.10 6.7M
2021-02-23 20.40 20.95 20.40 20.85 8.6M
2021-02-22 19.50 20.45 19.50 20.40 7.5M
2021-02-19 19.55 19.85 19.30 19.45 3.8M
2021-02-18 19.40 19.85 19.10 19.35 4.4M
2021-02-17 19.10 19.50 18.95 19.20 5.9M
2021-02-05 18.45 18.80 18.35 18.60 2.0M
2021-02-04 18.35 18.70 18.30 18.45 1.6M
2021-02-03 18.25 18.55 18.05 18.35 1.7M
2021-02-02 17.95 18.25 17.90 18.15 1.2M
2021-02-01 18.00 18.20 17.65 17.95 1.5M
2021-01-29 18.00 18.35 17.85 17.95 2.5M
2021-01-28 17.40 18.20 17.20 18.00 2.9M
2021-01-27 17.75 17.80 17.50 17.65 1.6M
2021-01-26 17.95 17.95 17.45 17.45 1.3M
2021-01-25 17.50 18.00 17.20 17.85 1.7M
2021-01-22 17.40 17.75 17.00 17.65 3.0M
2021-01-21 17.60 17.85 17.25 17.30 2.7M
2021-01-20 18.40 18.40 17.50 17.50 4.7M
2021-01-19 18.60 18.75 18.35 18.45 1.5M
2021-01-18 18.75 18.80 18.05 18.50 2.4M
2021-01-15 19.45 19.50 18.70 18.70 4.5M
2021-01-14 19.25 19.45 19.20 19.45 1.8M
2021-01-13 19.20 19.60 19.15 19.25 2.8M
2021-01-12 19.50 19.60 18.95 19.00 3.3M
2021-01-11 19.05 19.70 19.05 19.60 3.8M
2021-01-08 19.45 19.45 18.90 19.05 3.6M
2021-01-07 19.25 19.65 19.20 19.25 3.1M
2021-01-06 19.95 20.05 18.95 19.10 7.1M
2021-01-05 20.30 20.30 19.90 19.95 3.7M
2021-01-04 20.60 20.60 19.90 20.30 4.7M