Pelican

2642
🏛️ taiwan →
29.50
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
2025-09-26 29.05 29.50 29.00 29.50 0.1M
2025-09-25 28.80 29.35 28.80 28.95 0.1M
2025-09-24 29.10 29.10 28.90 28.90 0.0M
2025-09-23 29.15 29.20 28.90 29.00 0.1M
2025-09-22 29.60 29.90 29.00 29.15 0.1M
2025-09-19 29.40 29.70 29.30 29.60 0.1M
2025-09-18 28.85 29.70 28.85 29.35 0.1M
2025-09-17 28.80 29.15 28.80 28.80 0.1M
2025-09-16 29.00 29.15 28.60 28.80 0.1M
2025-09-15 29.10 29.30 28.80 29.10 0.1M
2025-09-12 29.35 29.35 28.90 29.10 0.2M
2025-09-11 30.40 30.40 28.80 28.80 0.6M
2025-09-10 32.00 32.00 30.40 30.55 0.4M
2025-09-09 32.25 34.00 31.05 32.00 1.8M
2025-09-08 30.20 32.05 29.45 32.05 1.6M
2025-09-05 26.90 29.15 26.80 29.15 0.4M
2025-09-04 26.35 26.50 26.20 26.50 0.1M
2025-09-03 26.00 26.40 26.00 26.35 0.1M
2025-09-02 26.05 26.10 25.95 26.10 0.0M
2025-09-01 26.00 26.10 26.00 26.00 0.0M
2025-08-29 26.00 26.45 26.00 26.05 0.1M
2025-08-28 25.90 26.15 25.90 26.00 0.1M
2025-08-27 25.90 26.10 25.85 25.90 0.1M
2025-08-26 25.95 26.00 25.85 25.95 0.0M
2025-08-25 25.90 25.90 25.75 25.85 0.0M
2025-08-22 25.90 25.90 25.80 25.85 0.0M
2025-08-21 25.75 26.00 25.70 25.80 0.0M
2025-08-20 25.80 25.80 25.65 25.70 0.0M
2025-08-19 25.75 25.85 25.70 25.75 0.0M
2025-08-18 25.60 25.95 25.60 25.75 0.0M
2025-08-15 26.05 26.10 25.20 25.75 0.1M
2025-08-14 26.20 26.20 25.80 26.10 0.0M
2025-08-13 25.80 26.25 25.80 26.20 0.1M
2025-08-12 25.25 25.80 25.25 25.80 0.0M
2025-08-11 25.55 25.80 25.55 25.80 0.0M
2025-08-08 25.60 25.70 25.60 25.60 0.0M
2025-08-07 25.60 25.80 25.60 25.65 0.0M
2025-08-06 25.70 25.75 25.55 25.60 0.1M
2025-08-05 25.70 26.10 25.70 25.70 0.0M
2025-08-04 25.95 26.10 25.95 25.95 0.0M
2025-08-01 25.60 26.00 25.60 25.95 0.0M
2025-07-31 25.80 25.90 25.60 25.60 0.0M
2025-07-30 25.60 25.70 25.55 25.65 0.0M
2025-07-29 25.70 25.70 25.55 25.60 0.0M
2025-07-28 26.00 26.00 25.70 25.90 0.0M
2025-07-25 26.00 26.00 25.80 25.90 0.0M
2025-07-24 25.80 25.80 25.70 25.75 0.0M
2025-07-23 25.40 25.65 25.40 25.65 0.0M
2025-07-22 25.80 25.80 25.40 25.60 0.1M
2025-07-21 25.90 25.90 25.80 25.80 0.0M
2025-07-18 26.05 26.05 25.90 25.95 0.0M
2025-07-17 25.95 26.35 25.95 26.00 0.0M
2025-07-16 26.00 26.35 25.85 25.90 0.1M
2025-07-15 25.70 26.00 25.70 26.00 0.0M
2025-07-14 25.60 26.00 25.60 25.70 0.0M
2025-07-11 25.55 25.80 25.55 25.60 0.0M
2025-07-10 25.35 25.85 25.30 25.55 0.0M
2025-07-09 25.65 25.95 25.65 25.70 0.0M
2025-07-08 25.70 26.00 25.70 26.00 0.0M
2025-07-07 25.95 25.95 25.80 25.95 0.0M
2025-07-04 26.30 26.35 26.00 26.25 0.0M
2025-07-03 26.50 26.70 26.30 26.50 0.1M
2025-07-02 25.70 26.25 25.70 26.20 0.0M
2025-07-01 26.00 26.50 26.00 26.00 0.0M
2025-06-30 25.75 25.80 25.65 25.75 0.0M
2025-06-27 25.65 26.00 25.60 25.90 0.0M
2025-06-26 25.50 26.00 25.50 25.65 0.0M
2025-06-25 25.25 25.50 25.25 25.50 0.0M
2025-06-24 25.10 25.75 25.10 25.55 0.0M
2025-06-23 25.80 25.80 25.00 25.10 0.1M
2025-06-20 26.40 26.40 25.50 25.90 0.0M
2025-06-19 26.50 26.70 26.30 26.40 0.0M
2025-06-18 26.50 26.80 26.50 26.70 0.0M
2025-06-17 26.95 27.00 26.90 27.00 0.0M
2025-06-16 26.95 26.95 26.65 26.95 0.0M
2025-06-13 26.95 27.35 26.65 26.90 0.0M
2025-06-12 26.80 27.10 26.80 26.95 0.0M
2025-06-11 26.75 26.95 26.75 26.80 0.0M
2025-06-10 26.70 26.90 26.70 26.75 0.0M
2025-06-09 26.65 26.70 26.50 26.65 0.0M
2025-06-06 26.80 26.85 26.65 26.65 0.0M
2025-06-05 26.40 26.60 26.40 26.60 0.0M
2025-06-04 26.40 26.75 26.40 26.55 0.0M
2025-06-03 26.80 26.80 26.55 26.55 0.0M
2025-06-02 27.00 27.00 26.75 26.80 0.0M
2025-05-29 26.95 27.05 26.95 27.00 0.0M
2025-05-28 27.15 27.35 27.10 27.25 0.1M
2025-05-27 27.90 28.05 27.15 27.40 0.1M
2025-05-26 28.80 28.80 27.75 27.90 0.1M
2025-05-23 28.00 28.25 27.90 27.90 0.1M
2025-05-22 27.90 28.00 27.85 28.00 0.0M
2025-05-21 28.35 28.35 27.70 27.80 0.0M
2025-05-20 27.60 27.80 27.60 27.80 0.0M
2025-05-19 27.90 27.95 27.75 27.80 0.0M
2025-05-16 27.65 27.90 27.65 27.90 0.0M
2025-05-15 28.00 28.00 27.45 27.60 0.0M
2025-05-14 28.00 28.05 27.85 27.95 0.0M
2025-05-13 28.20 28.30 27.80 28.00 0.0M
2025-05-12 28.00 28.00 27.85 28.00 0.0M
2025-05-09 28.10 28.40 27.60 28.00 0.0M
2025-05-08 27.80 27.80 27.40 27.75 0.0M
2025-05-07 27.85 27.95 27.55 27.80 0.0M
2025-05-06 27.75 28.30 27.75 28.00 0.1M
2025-05-05 27.80 27.85 27.35 27.55 0.0M
2025-05-02 27.45 27.90 27.45 27.75 0.1M
2025-04-30 27.35 27.70 27.30 27.40 0.0M
2025-04-29 27.00 27.35 27.00 27.35 0.0M
2025-04-28 27.00 27.20 26.95 27.00 0.1M
2025-04-25 26.75 27.55 26.75 27.05 0.1M
2025-04-24 27.05 27.25 27.00 27.05 0.0M
2025-04-23 27.10 27.50 27.00 27.05 0.1M
2025-04-22 26.95 27.10 26.90 27.05 0.0M
2025-04-21 27.95 27.95 27.25 27.40 0.0M
2025-04-18 27.90 28.55 27.90 27.95 0.0M
2025-04-17 28.40 28.40 27.50 28.00 0.0M
2025-04-16 28.85 28.85 28.40 28.40 0.0M
2025-04-15 28.60 29.15 28.60 29.00 0.1M
2025-04-14 29.45 29.45 28.10 28.60 0.1M
2025-04-11 27.40 28.90 27.10 28.35 0.2M
2025-04-10 27.10 27.15 26.50 27.15 0.1M
2025-04-09 26.90 27.45 24.25 24.70 0.4M
2025-04-08 25.20 27.70 25.20 26.90 0.3M
2025-04-07 28.00 28.00 28.00 28.00 0.1M
2025-04-02 31.00 31.50 31.00 31.10 0.0M
2025-04-01 30.45 31.25 30.45 31.00 0.1M
2025-03-31 31.00 31.45 30.20 30.45 0.3M
2025-03-28 32.05 32.05 31.05 31.85 0.1M
2025-03-27 32.30 32.50 32.15 32.25 0.0M
2025-03-26 32.20 32.60 32.05 32.30 0.1M
2025-03-25 32.60 33.30 32.05 32.15 0.1M
2025-03-24 32.60 32.60 32.30 32.35 0.1M
2025-03-21 32.75 32.75 32.55 32.55 0.0M
2025-03-20 32.50 32.80 32.50 32.75 0.0M
2025-03-19 32.60 32.60 32.50 32.55 0.1M
2025-03-18 32.65 32.70 32.50 32.60 0.1M
2025-03-17 32.55 32.75 32.50 32.65 0.1M
2025-03-14 32.45 32.80 32.45 32.75 0.1M
2025-03-13 33.35 33.45 32.40 32.40 0.1M
2025-03-12 33.40 33.90 33.35 33.35 0.1M
2025-03-11 33.55 33.75 33.30 33.45 0.1M
2025-03-10 33.95 33.95 33.70 33.90 0.0M
2025-03-07 34.10 34.10 33.95 33.95 0.0M
2025-03-06 34.30 34.30 33.95 34.10 0.0M
2025-03-05 34.20 34.25 33.85 33.90 0.1M
2025-03-04 33.90 33.95 33.80 33.95 0.1M
2025-03-03 34.25 34.50 33.90 34.40 0.1M
2025-02-27 34.35 34.55 34.25 34.30 0.1M
2025-02-26 34.35 34.55 34.15 34.40 0.0M
2025-02-25 34.55 34.55 34.30 34.30 0.1M
2025-02-24 34.30 34.85 34.25 34.55 0.1M
2025-02-21 34.45 34.65 34.35 34.35 0.1M
2025-02-20 34.15 35.10 34.15 34.45 0.1M
2025-02-19 34.20 34.40 34.15 34.25 0.1M
2025-02-18 34.55 34.55 34.25 34.30 0.1M
2025-02-17 34.25 34.60 34.15 34.60 0.1M
2025-02-14 34.20 34.45 34.00 34.20 0.1M
2025-02-13 33.60 34.20 33.50 34.20 0.1M
2025-02-12 33.50 34.00 33.50 33.60 0.1M
2025-02-11 33.50 33.70 33.30 33.50 0.1M
2025-02-10 33.65 33.65 33.30 33.50 0.0M
2025-02-07 33.50 33.65 33.35 33.65 0.1M
2025-02-06 33.45 33.60 33.15 33.60 0.0M
2025-02-05 32.40 33.50 32.40 33.35 0.2M
2025-02-04 34.00 34.00 33.65 33.70 0.1M
2025-02-03 34.30 34.30 33.55 34.00 0.1M
2025-01-22 33.90 34.30 33.60 34.30 0.2M
2025-01-21 34.00 34.20 33.80 33.90 0.1M
2025-01-20 34.20 34.20 33.50 33.85 0.1M
2025-01-17 34.30 34.45 34.15 34.25 0.1M
2025-01-16 34.10 34.35 34.10 34.20 0.1M
2025-01-15 34.05 34.20 33.90 34.20 0.1M
2025-01-14 33.80 34.45 33.65 34.05 0.1M
2025-01-13 34.65 34.65 33.50 33.75 0.2M
2025-01-10 34.55 35.00 34.30 34.65 0.1M
2025-01-09 35.80 35.80 34.55 34.65 0.2M
2025-01-08 35.85 35.85 35.10 35.80 0.2M
2025-01-07 36.35 36.35 35.80 35.85 0.1M
2025-01-06 36.20 36.80 35.90 36.25 0.1M
2025-01-03 37.80 37.80 36.20 36.20 0.2M
2025-01-02 36.70 37.70 36.65 37.40 0.3M