QCI

2382
🏛️ taiwan →
300.00
Last Update: 2025-10-03
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 94.60 95.50 94.30 94.70 8.7M
2021-12-29 95.00 96.00 93.50 94.60 12.8M
2021-12-28 92.50 94.80 92.50 94.70 20.8M
2021-12-27 90.80 91.80 90.70 91.40 5.4M
2021-12-24 90.50 90.50 90.10 90.50 4.1M
2021-12-23 90.10 90.40 89.70 90.30 4.1M
2021-12-22 90.10 90.30 89.30 90.00 6.0M
2021-12-21 87.80 89.50 87.80 89.30 7.6M
2021-12-20 88.40 89.30 87.80 87.80 9.7M
2021-12-17 89.20 90.00 88.90 88.90 9.4M
2021-12-16 89.70 90.30 89.30 90.10 8.8M
2021-12-15 89.30 89.30 88.30 88.80 5.7M
2021-12-14 88.40 89.50 87.90 89.30 7.2M
2021-12-13 89.70 89.90 88.70 88.70 6.6M
2021-12-10 89.20 89.80 88.70 89.30 7.2M
2021-12-09 89.10 89.10 88.20 89.00 6.0M
2021-12-08 88.40 89.20 88.00 88.40 7.6M
2021-12-07 87.10 88.00 87.00 87.90 5.9M
2021-12-06 87.40 88.10 86.90 87.30 4.4M
2021-12-03 88.20 88.50 87.70 87.80 5.8M
2021-12-02 87.20 88.00 86.70 87.90 6.7M
2021-12-01 86.30 87.90 86.30 87.90 6.7M
2021-11-30 86.50 87.80 85.90 85.90 13.3M
2021-11-29 85.20 87.20 85.10 86.60 5.2M
2021-11-26 87.50 87.80 86.50 86.60 4.8M
2021-11-25 87.60 88.00 87.20 88.00 3.2M
2021-11-24 87.90 88.00 86.60 87.00 3.0M
2021-11-23 86.50 87.60 85.80 87.60 7.3M
2021-11-22 86.90 87.20 85.80 86.50 6.3M
2021-11-19 87.80 88.10 86.30 86.90 9.8M
2021-11-18 88.50 88.60 87.50 88.30 5.9M
2021-11-17 89.10 89.20 87.30 88.50 8.5M
2021-11-16 87.00 88.60 87.00 88.60 17.2M
2021-11-15 85.00 86.30 83.90 86.00 19.6M
2021-11-12 82.90 83.50 82.30 83.00 7.2M
2021-11-11 82.80 83.00 82.20 82.50 3.9M
2021-11-10 82.00 83.90 81.90 82.80 13.0M
2021-11-09 81.50 81.50 80.40 81.10 6.3M
2021-11-08 80.10 81.50 79.80 81.50 8.3M
2021-11-05 79.70 80.20 78.70 80.00 6.5M
2021-11-04 79.00 79.80 79.00 79.70 5.6M
2021-11-03 79.50 79.50 78.70 79.10 2.9M
2021-11-02 79.10 79.40 78.90 79.20 5.5M
2021-11-01 78.10 78.90 78.10 78.50 3.9M
2021-10-29 78.90 78.90 77.80 78.00 3.8M
2021-10-28 79.10 79.10 78.50 78.90 2.0M
2021-10-27 78.70 79.20 78.40 78.60 3.0M
2021-10-26 78.30 79.30 78.20 79.20 5.7M
2021-10-25 78.30 78.70 77.80 77.90 3.7M
2021-10-22 78.50 78.80 77.90 78.30 6.0M
2021-10-21 78.70 78.70 77.60 77.90 6.0M
2021-10-20 79.70 79.70 78.20 78.40 6.5M
2021-10-19 79.20 79.40 78.60 79.40 4.3M
2021-10-18 78.90 79.40 78.50 78.90 6.3M
2021-10-15 79.30 79.60 78.20 78.40 7.6M
2021-10-14 78.10 78.90 77.80 78.90 5.9M
2021-10-13 77.80 78.10 76.80 77.40 4.6M
2021-10-12 77.60 77.60 76.30 76.90 5.9M
2021-10-08 78.20 79.10 78.10 78.50 3.5M
2021-10-07 78.00 79.10 77.90 78.10 6.6M
2021-10-06 77.10 77.70 76.80 77.50 4.5M
2021-10-05 77.40 77.40 76.60 77.10 4.7M
2021-10-04 77.50 78.40 77.20 77.30 4.4M
2021-10-01 77.00 78.00 76.50 77.00 6.1M
2021-09-30 76.20 77.80 76.10 77.50 5.8M
2021-09-29 76.80 77.10 76.30 76.70 6.0M
2021-09-28 77.70 78.20 77.20 77.50 5.1M
2021-09-27 78.40 78.70 77.80 78.20 4.3M
2021-09-24 79.80 79.90 78.10 78.40 10.2M
2021-09-23 78.00 79.50 77.90 79.50 13.2M
2021-09-22 76.90 78.40 75.80 78.40 11.9M
2021-09-17 76.00 77.90 75.90 77.90 13.3M
2021-09-16 76.20 76.40 75.50 76.00 2.9M
2021-09-15 76.00 76.60 75.70 75.90 5.2M
2021-09-14 75.00 76.10 74.90 75.70 3.8M
2021-09-13 74.90 75.50 74.50 75.20 4.5M
2021-09-10 75.40 75.50 73.80 74.90 7.9M
2021-09-09 75.70 76.50 75.20 76.00 3.6M
2021-09-08 76.90 77.20 76.00 76.20 4.7M
2021-09-07 76.60 77.50 76.50 76.90 2.8M
2021-09-06 77.90 77.90 76.80 76.80 2.9M
2021-09-03 77.30 77.80 77.00 77.40 3.5M
2021-09-02 77.80 78.00 77.00 77.10 2.6M
2021-09-01 78.20 78.30 77.80 78.00 4.5M
2021-08-31 77.50 78.40 77.20 78.40 9.5M
2021-08-30 76.90 77.50 76.70 77.50 4.8M
2021-08-27 76.10 76.90 76.00 76.80 4.1M
2021-08-26 77.00 77.20 76.00 76.30 4.3M
2021-08-25 76.80 77.20 76.80 77.00 5.5M
2021-08-24 76.30 77.00 76.20 76.70 6.0M
2021-08-23 76.40 76.60 75.50 75.90 5.7M
2021-08-20 75.90 76.50 74.80 75.60 6.8M
2021-08-19 75.00 75.30 74.10 74.90 6.8M
2021-08-18 73.80 75.50 73.50 75.20 12.3M
2021-08-17 73.90 74.60 73.20 73.70 9.7M
2021-08-16 73.60 73.70 72.50 73.20 12.2M
2021-08-13 75.90 75.90 73.30 73.70 14.0M
2021-08-12 76.50 76.60 75.60 76.00 6.5M
2021-08-11 77.00 77.00 76.20 76.40 7.8M
2021-08-10 77.80 77.80 76.80 77.10 5.8M
2021-08-09 77.20 77.50 76.20 77.50 8.2M
2021-08-06 76.90 77.50 76.20 77.10 5.7M
2021-08-05 76.10 76.90 76.10 76.40 7.3M
2021-08-04 77.40 77.40 76.10 76.20 15.8M
2021-08-03 78.00 78.10 76.50 77.40 11.0M
2021-08-02 77.30 78.40 77.30 78.00 8.7M
2021-07-30 78.40 78.40 77.10 77.30 13.2M
2021-07-29 79.00 79.10 78.20 78.40 9.0M
2021-07-28 79.20 79.50 78.30 79.00 12.2M
2021-07-27 81.00 81.00 79.60 80.40 16.6M
2021-07-26 82.50 82.50 80.60 80.90 32.6M
2021-07-23 90.30 90.70 89.10 89.40 19.3M
2021-07-22 89.90 90.80 89.70 90.00 12.9M
2021-07-21 91.80 92.00 89.80 90.30 14.7M
2021-07-20 91.20 91.20 90.00 91.00 10.3M
2021-07-19 90.30 91.00 89.80 90.70 8.4M
2021-07-16 89.50 91.40 89.10 91.40 8.5M
2021-07-15 90.00 90.50 89.00 89.40 10.3M
2021-07-14 91.60 91.80 89.70 89.90 10.9M
2021-07-13 91.40 91.80 91.00 91.80 7.5M
2021-07-12 91.00 91.50 90.50 91.30 9.9M
2021-07-09 90.60 91.00 90.00 90.50 10.0M
2021-07-08 90.10 91.40 90.10 90.60 8.0M
2021-07-07 89.40 89.90 89.40 89.50 5.9M
2021-07-06 90.20 90.90 89.50 89.50 10.4M
2021-07-05 89.30 90.60 89.20 90.20 9.8M
2021-07-02 88.00 89.40 87.80 88.90 9.7M
2021-07-01 87.40 88.80 87.10 88.20 10.9M
2021-06-30 87.20 87.80 87.10 87.50 7.9M
2021-06-29 87.90 88.00 86.60 86.90 8.4M
2021-06-28 87.50 87.80 87.00 87.70 7.1M
2021-06-25 86.60 87.80 86.50 87.30 9.9M
2021-06-24 87.00 87.30 86.30 86.80 13.2M
2021-06-23 86.20 87.40 86.20 87.00 10.4M
2021-06-22 87.00 87.20 85.70 86.20 16.6M
2021-06-21 87.00 87.60 86.50 87.10 9.6M
2021-06-18 87.70 87.80 87.00 87.00 13.6M
2021-06-17 87.50 87.80 86.70 87.60 13.6M
2021-06-16 87.10 88.30 87.00 88.30 13.0M
2021-06-15 86.70 87.80 86.30 87.10 10.9M
2021-06-11 85.30 86.40 85.20 86.00 7.6M
2021-06-10 85.10 86.20 85.00 85.10 11.7M
2021-06-09 86.50 86.70 85.10 85.10 15.1M
2021-06-08 87.20 87.70 86.60 86.70 7.7M
2021-06-07 87.10 87.20 86.00 87.00 8.7M
2021-06-04 87.30 87.50 86.80 87.10 8.9M
2021-06-03 88.20 88.60 87.40 87.80 12.7M
2021-06-02 89.90 90.30 88.20 88.40 14.7M
2021-06-01 90.40 90.70 89.80 89.90 9.1M
2021-05-31 88.10 89.80 88.00 89.70 10.8M
2021-05-28 86.80 88.80 86.80 87.90 12.9M
2021-05-27 86.60 87.90 86.10 87.40 37.6M
2021-05-26 87.80 88.10 86.50 87.20 14.5M
2021-05-25 87.90 88.60 87.80 87.90 11.9M
2021-05-24 88.30 88.60 87.50 87.90 7.7M
2021-05-21 88.70 90.80 88.40 88.80 10.8M
2021-05-20 89.40 90.50 88.30 88.40 11.3M
2021-05-19 89.60 90.90 88.90 89.50 9.8M
2021-05-18 87.60 90.30 86.50 90.00 15.7M
2021-05-17 88.40 89.50 87.00 88.30 16.3M
2021-05-14 90.00 93.00 89.40 90.30 15.0M
2021-05-13 87.00 89.80 85.20 88.10 15.6M
2021-05-12 90.10 91.30 84.00 87.90 23.9M
2021-05-11 93.00 93.40 90.60 91.50 12.1M
2021-05-10 95.40 96.00 94.30 94.50 7.0M
2021-05-07 93.00 95.40 93.00 95.40 10.6M
2021-05-06 93.70 94.20 92.30 93.00 13.9M
2021-05-05 93.80 94.90 93.70 94.10 7.8M
2021-05-04 96.20 96.20 93.40 94.30 12.4M
2021-05-03 97.10 98.00 96.20 96.20 11.3M
2021-04-29 97.90 98.50 97.70 98.40 7.8M
2021-04-28 98.00 98.40 96.90 97.60 8.0M
2021-04-27 99.40 99.40 97.00 97.40 11.0M
2021-04-26 97.60 98.80 97.50 98.80 6.1M
2021-04-23 98.00 98.70 97.00 97.60 9.9M
2021-04-22 98.20 98.40 96.80 97.20 12.6M
2021-04-21 97.50 98.50 97.50 97.80 8.1M
2021-04-20 97.50 98.50 97.40 98.00 7.7M
2021-04-19 97.30 97.80 96.80 97.30 6.5M
2021-04-16 96.20 97.90 96.00 97.90 9.3M
2021-04-15 95.90 96.00 95.20 95.90 8.9M
2021-04-14 96.90 97.30 95.00 96.00 12.2M
2021-04-13 97.00 97.40 95.20 95.90 12.2M
2021-04-12 98.00 99.00 97.40 97.40 5.6M
2021-04-09 98.80 99.00 97.60 97.90 9.5M
2021-04-08 98.90 99.50 98.80 98.80 6.9M
2021-04-07 100.00 100.50 98.50 99.00 7.8M
2021-04-06 100.00 100.50 99.20 99.30 5.6M
2021-04-01 100.00 100.50 98.90 99.00 8.8M
2021-03-31 100.00 102.00 98.00 98.00 22.8M
2021-03-30 98.00 99.40 96.60 99.00 14.4M
2021-03-29 94.90 98.40 94.90 98.00 13.9M
2021-03-26 93.20 94.30 93.20 94.00 5.5M
2021-03-25 92.80 94.30 92.50 93.00 7.3M
2021-03-24 93.50 94.50 93.30 93.70 6.6M
2021-03-23 90.70 94.90 90.70 93.40 14.3M
2021-03-22 89.60 91.00 89.30 90.80 5.5M
2021-03-19 91.00 91.40 89.40 89.40 13.3M
2021-03-18 88.60 93.70 88.60 91.50 16.0M
2021-03-17 88.90 89.30 88.30 88.60 8.3M
2021-03-16 89.10 89.70 88.60 89.50 8.2M
2021-03-15 88.00 89.20 87.80 88.90 8.2M
2021-03-12 86.80 88.70 86.80 88.50 10.5M
2021-03-11 85.80 86.90 85.80 86.80 6.8M
2021-03-10 86.50 86.50 85.50 85.70 8.6M
2021-03-09 85.80 85.80 83.80 85.50 11.3M
2021-03-08 86.60 86.60 84.60 85.00 9.5M
2021-03-05 84.80 85.50 84.50 85.50 10.4M
2021-03-04 85.60 85.90 85.00 85.20 11.6M
2021-03-03 86.50 86.80 85.30 85.60 10.0M
2021-03-02 85.80 86.50 85.70 86.00 8.0M
2021-02-26 86.00 86.10 84.80 85.00 15.2M
2021-02-25 86.30 87.00 85.80 87.00 9.5M
2021-02-24 86.60 87.30 85.20 85.50 9.5M
2021-02-23 87.10 87.10 86.10 86.70 8.2M
2021-02-22 88.30 89.60 87.30 87.30 10.6M
2021-02-19 88.20 88.40 86.80 88.20 9.3M
2021-02-18 88.20 89.30 87.80 88.90 12.1M
2021-02-17 87.00 88.90 86.10 88.70 20.5M
2021-02-05 84.50 85.80 84.00 85.10 7.6M
2021-02-04 85.50 85.70 84.50 84.50 5.6M
2021-02-03 85.60 86.10 84.30 85.50 10.0M
2021-02-02 82.80 85.10 82.80 84.60 14.7M
2021-02-01 80.90 82.90 80.90 82.50 8.2M
2021-01-29 82.30 83.10 80.70 80.70 10.5M
2021-01-28 83.10 85.00 82.10 82.80 10.9M
2021-01-27 83.20 84.90 83.20 84.10 7.2M
2021-01-26 84.30 84.30 83.00 83.00 7.0M
2021-01-25 82.60 84.50 82.60 84.30 9.7M
2021-01-22 81.50 82.90 81.30 82.40 8.0M
2021-01-21 82.00 82.50 81.00 81.40 7.8M
2021-01-20 82.60 83.00 80.20 81.20 12.7M
2021-01-19 83.50 83.90 82.60 82.60 8.0M
2021-01-18 84.20 84.20 81.80 83.20 10.2M
2021-01-15 86.20 86.70 85.00 85.00 10.9M
2021-01-14 86.00 86.90 85.00 85.60 10.9M
2021-01-13 85.00 86.90 84.90 86.10 13.6M
2021-01-12 84.90 85.00 83.80 84.90 8.4M
2021-01-11 84.60 85.00 83.60 84.90 8.0M
2021-01-08 85.00 85.00 83.70 84.60 9.5M
2021-01-07 83.80 84.90 83.80 83.90 8.9M
2021-01-06 84.00 85.80 83.10 83.90 14.8M
2021-01-05 81.30 84.80 81.20 84.70 17.0M
2021-01-04 80.40 81.50 80.20 81.10 9.2M