Qualipoly

4722
🏛️ taiwan →
175.00
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
2021-12-30 44.70 44.70 43.90 44.15 0.5M
2021-12-29 43.50 44.30 43.40 44.15 0.6M
2021-12-28 43.70 43.70 42.95 43.40 0.3M
2021-12-27 44.50 44.50 43.40 43.45 0.5M
2021-12-24 43.15 44.20 42.95 43.75 0.5M
2021-12-23 42.95 43.35 42.70 43.15 0.2M
2021-12-22 42.35 42.90 42.35 42.65 0.2M
2021-12-21 42.20 42.45 42.20 42.30 0.1M
2021-12-20 42.20 42.35 42.00 42.20 0.1M
2021-12-17 42.00 42.65 41.50 42.20 0.7M
2021-12-16 42.00 42.80 41.70 41.90 0.5M
2021-12-15 41.80 42.15 41.70 41.75 0.1M
2021-12-14 42.50 43.00 41.50 41.70 0.7M
2021-12-13 42.75 43.35 42.45 42.85 0.6M
2021-12-10 42.90 42.90 42.40 42.75 0.3M
2021-12-09 42.75 43.30 42.50 42.90 0.3M
2021-12-08 42.65 43.35 42.60 42.90 0.4M
2021-12-07 42.70 42.75 42.20 42.25 0.2M
2021-12-06 42.35 42.45 41.90 42.35 0.2M
2021-12-03 42.30 42.70 42.25 42.35 0.2M
2021-12-02 43.00 43.00 41.10 42.05 1.8M
2021-12-01 43.00 43.45 42.70 43.25 0.2M
2021-11-30 43.15 44.20 43.10 43.15 0.7M
2021-11-29 42.05 43.30 41.00 43.15 1.1M
2021-11-26 43.30 43.30 42.25 42.80 0.5M
2021-11-25 43.00 44.15 42.85 43.30 0.6M
2021-11-24 42.00 43.00 42.00 42.75 0.2M
2021-11-23 42.20 42.45 41.50 42.15 1.0M
2021-11-22 42.05 42.50 41.45 42.30 0.6M
2021-11-19 42.60 42.75 42.15 42.20 0.3M
2021-11-18 43.15 43.15 41.90 42.35 1.6M
2021-11-17 42.40 43.20 41.75 43.05 0.4M
2021-11-16 42.45 42.80 42.10 42.10 0.8M
2021-11-15 43.45 43.45 42.50 42.90 0.7M
2021-11-12 44.60 45.10 43.05 43.15 1.5M
2021-11-11 44.05 45.60 43.90 44.60 1.9M
2021-11-10 45.50 45.50 44.00 44.65 2.9M
2021-11-09 44.65 46.30 44.05 46.15 2.8M
2021-11-08 44.50 45.30 43.60 44.75 2.3M
2021-11-05 42.40 43.55 42.00 43.25 1.6M
2021-11-04 42.30 43.90 42.30 42.40 1.3M
2021-11-03 41.20 42.15 41.20 42.15 0.7M
2021-11-02 41.30 42.20 40.60 41.00 2.3M
2021-11-01 41.45 41.45 40.90 41.25 0.5M
2021-10-29 41.40 41.90 40.70 41.10 1.5M
2021-10-28 42.10 42.50 40.30 40.95 2.7M
2021-10-27 42.00 42.20 41.40 41.80 0.7M
2021-10-26 40.80 42.50 40.80 41.40 1.6M
2021-10-25 40.10 41.45 39.30 41.20 2.2M
2021-10-22 40.60 41.30 38.95 39.85 3.6M
2021-10-21 41.50 41.80 40.30 40.60 1.3M
2021-10-20 41.50 41.50 40.20 41.20 1.3M
2021-10-19 40.30 41.60 40.30 41.00 1.7M
2021-10-18 40.20 40.70 39.50 40.20 2.0M
2021-10-15 38.10 40.10 37.90 39.80 3.6M
2021-10-14 37.90 39.15 37.20 37.60 2.3M
2021-10-13 37.50 38.50 37.50 37.55 0.7M
2021-10-12 39.05 39.05 37.50 37.80 0.8M
2021-10-08 39.10 39.70 38.90 39.05 0.9M
2021-10-07 38.35 39.25 38.35 39.15 0.8M
2021-10-06 38.40 39.25 37.85 38.35 1.2M
2021-10-05 37.55 38.50 37.30 38.05 1.6M
2021-10-04 37.80 38.65 37.30 38.25 1.4M
2021-10-01 39.25 39.25 37.50 37.75 1.8M
2021-09-30 39.90 40.20 39.05 39.20 1.5M
2021-09-29 39.25 40.50 39.00 40.00 1.9M
2021-09-28 41.50 42.20 40.00 40.00 3.8M
2021-09-27 40.70 41.95 40.00 41.75 2.9M
2021-09-24 39.60 41.30 39.15 41.15 3.8M
2021-09-23 40.25 40.35 39.30 39.60 1.5M
2021-09-22 39.50 40.70 39.00 40.00 3.1M
2021-09-17 42.80 43.95 39.90 40.40 7.1M
2021-09-16 44.60 44.80 42.10 43.30 4.3M
2021-09-15 46.10 47.40 44.10 44.60 7.0M
2021-09-14 45.10 49.00 43.75 46.20 11.2M
2021-09-13 45.40 46.70 44.25 45.10 7.3M
2021-09-10 41.90 44.90 41.80 44.30 8.7M
2021-09-09 37.65 41.40 37.15 41.40 4.2M
2021-09-08 37.70 37.80 37.20 37.65 0.4M
2021-09-07 37.50 38.00 37.10 37.65 1.5M
2021-09-06 37.80 37.90 37.15 37.65 0.3M
2021-09-03 37.60 38.15 37.45 37.90 0.7M
2021-09-02 38.40 38.75 37.70 37.85 0.8M
2021-09-01 38.70 38.70 38.30 38.35 0.3M
2021-08-31 38.60 38.75 38.00 38.50 0.6M
2021-08-30 38.00 38.50 37.90 38.25 0.5M
2021-08-27 37.10 38.00 36.70 37.90 0.8M
2021-08-26 37.20 37.60 36.90 37.10 0.4M
2021-08-25 36.75 37.35 36.65 37.30 0.3M
2021-08-24 36.00 36.65 35.50 36.60 0.6M
2021-08-23 35.70 36.15 35.55 36.00 0.2M
2021-08-20 35.50 35.75 35.00 35.30 0.3M
2021-08-19 36.35 36.50 35.40 35.40 0.7M
2021-08-18 35.80 37.00 35.40 37.00 0.6M
2021-08-17 37.40 37.50 36.10 36.10 0.8M
2021-08-16 38.75 39.35 36.75 37.00 1.7M
2021-08-13 39.20 39.20 37.80 38.75 1.0M
2021-08-12 37.20 39.05 36.70 38.85 2.6M
2021-08-11 37.00 37.60 36.70 37.20 1.5M
2021-08-10 36.95 36.95 36.10 36.15 0.3M
2021-08-09 36.50 37.10 36.30 36.85 0.5M
2021-08-06 36.50 37.00 36.40 36.50 0.4M
2021-08-05 36.40 36.70 35.55 36.50 0.5M
2021-08-04 36.80 37.10 36.40 36.40 0.3M
2021-08-03 35.45 36.70 35.45 36.60 0.7M
2021-08-02 35.75 35.75 35.20 35.45 0.2M
2021-07-30 34.65 36.30 34.50 35.25 0.9M
2021-07-29 36.50 37.60 33.85 34.60 6.5M
2021-07-28 38.40 39.00 37.10 38.65 2.3M
2021-07-27 39.50 39.50 38.30 38.40 1.6M
2021-07-26 38.70 39.25 38.70 39.25 1.3M
2021-07-23 37.95 39.00 37.95 38.45 1.4M
2021-07-22 37.75 38.40 37.00 37.95 2.4M
2021-07-21 37.45 38.20 37.00 37.55 1.2M
2021-07-20 37.20 38.00 37.00 37.15 0.5M
2021-07-19 38.05 38.10 37.55 37.60 0.4M
2021-07-16 38.15 38.20 37.90 38.05 0.5M
2021-07-15 37.65 38.30 37.65 38.15 1.0M
2021-07-14 37.75 38.30 37.30 37.60 0.8M
2021-07-13 37.40 38.00 36.80 37.70 1.4M
2021-07-12 35.90 37.55 35.90 37.20 1.8M
2021-07-09 35.70 36.40 35.40 35.70 1.5M
2021-07-08 35.85 35.95 35.65 35.80 0.2M
2021-07-07 36.00 36.35 35.35 35.55 0.7M
2021-07-06 36.20 36.60 35.65 36.20 1.0M
2021-07-05 35.65 36.35 35.40 36.20 1.1M
2021-07-02 34.90 36.45 34.85 35.95 2.3M
2021-07-01 34.70 34.80 34.50 34.60 0.4M
2021-06-30 34.50 34.60 34.35 34.50 0.4M
2021-06-29 34.45 34.70 34.00 34.45 0.5M
2021-06-28 34.15 34.50 34.10 34.35 0.5M
2021-06-25 33.95 34.30 33.85 34.15 0.6M
2021-06-24 33.70 33.95 33.65 33.85 0.2M
2021-06-23 33.50 33.75 33.10 33.75 0.6M
2021-06-22 33.30 33.55 33.30 33.45 0.2M
2021-06-21 33.40 33.40 32.90 33.10 0.5M
2021-06-18 33.65 34.15 33.20 33.45 1.5M
2021-06-17 33.50 34.20 33.40 33.85 0.5M
2021-06-16 33.85 34.00 33.65 33.65 0.2M
2021-06-15 33.90 34.00 33.60 33.85 0.1M
2021-06-11 33.80 34.10 33.40 33.70 0.8M
2021-06-10 33.15 33.90 33.10 33.90 0.8M
2021-06-09 33.40 33.60 32.85 33.55 0.6M
2021-06-08 33.35 33.60 33.25 33.40 0.2M
2021-06-07 33.90 33.90 33.00 33.55 0.3M
2021-06-04 33.95 34.10 33.50 33.85 1.8M
2021-06-03 33.95 34.15 33.85 34.05 0.2M
2021-06-02 33.95 34.10 33.65 33.95 0.3M
2021-06-01 33.90 34.00 33.45 34.00 0.3M
2021-05-31 33.80 33.80 33.55 33.75 0.3M
2021-05-28 33.50 33.75 33.25 33.75 0.3M
2021-05-27 33.20 33.60 32.60 33.40 0.4M
2021-05-26 33.20 33.35 32.90 33.25 0.2M
2021-05-25 32.80 33.30 32.80 33.20 0.2M
2021-05-24 32.80 32.85 32.25 32.75 0.2M
2021-05-21 32.50 32.80 32.20 32.80 0.3M
2021-05-20 32.95 33.70 31.90 32.25 1.1M
2021-05-19 33.10 33.30 32.75 33.00 0.2M
2021-05-18 31.45 33.55 31.45 33.55 1.0M
2021-05-17 31.90 33.00 30.50 31.80 1.4M
2021-05-14 34.00 34.20 33.35 33.75 0.6M
2021-05-13 34.00 34.40 32.70 33.60 1.0M
2021-05-12 35.65 36.25 33.00 34.60 2.1M
2021-05-11 36.45 36.95 35.40 35.60 0.7M
2021-05-10 36.20 37.15 36.00 36.65 0.6M
2021-05-07 35.95 36.45 35.60 36.25 0.6M
2021-05-06 36.20 37.20 35.85 35.90 1.0M
2021-05-05 35.10 36.90 34.50 36.55 3.1M
2021-05-04 36.90 37.10 34.05 34.95 1.9M
2021-05-03 38.20 38.60 36.90 36.90 1.3M
2021-04-29 37.05 38.25 36.85 38.25 1.8M
2021-04-28 37.10 37.45 36.60 37.25 0.4M
2021-04-27 37.50 37.85 36.60 37.25 0.5M
2021-04-26 36.00 37.65 35.75 37.30 2.3M
2021-04-23 36.80 36.90 35.70 35.85 1.5M
2021-04-22 37.25 37.85 35.50 36.90 1.6M
2021-04-21 37.70 38.15 36.30 37.25 3.5M
2021-04-20 38.00 38.10 37.25 38.10 0.6M
2021-04-19 37.20 38.00 36.80 38.00 2.0M
2021-04-16 37.50 37.50 36.60 37.40 1.0M
2021-04-15 35.60 37.75 35.10 37.50 2.5M
2021-04-14 35.15 35.65 34.60 35.45 2.0M
2021-04-13 35.30 35.70 34.70 35.15 1.6M
2021-04-12 35.50 35.50 34.60 35.00 0.7M
2021-04-09 36.15 36.60 34.90 34.95 1.7M
2021-04-08 36.30 37.35 35.65 36.10 3.9M
2021-04-07 35.75 36.55 35.50 36.50 1.8M
2021-04-06 34.90 36.20 34.00 36.00 2.9M
2021-04-01 34.20 34.45 34.10 34.45 1.4M
2021-03-31 34.30 34.65 33.95 34.25 1.6M
2021-03-30 34.05 34.45 33.80 34.45 1.2M
2021-03-29 33.90 34.45 33.90 34.05 1.1M
2021-03-26 34.20 34.25 33.85 34.05 1.3M
2021-03-25 33.80 34.25 33.80 34.00 1.5M
2021-03-24 33.70 34.00 33.55 34.00 0.4M
2021-03-23 34.10 34.15 33.80 33.90 0.4M
2021-03-22 33.80 34.20 33.50 34.10 0.6M
2021-03-19 33.60 34.00 33.50 34.00 0.7M
2021-03-18 33.35 33.60 33.05 33.60 0.8M
2021-03-17 33.05 33.30 32.30 33.00 2.9M
2021-03-16 33.40 34.10 32.95 33.05 1.5M
2021-03-15 33.60 33.85 33.20 33.30 0.7M
2021-03-12 33.00 34.20 32.95 33.35 3.4M
2021-03-11 31.80 33.00 31.70 32.95 2.3M
2021-03-10 31.15 31.75 30.60 31.60 1.2M
2021-03-09 31.10 31.50 30.20 31.20 2.7M
2021-03-08 31.50 32.00 31.15 31.40 1.9M
2021-03-05 31.90 31.90 31.40 31.75 0.7M
2021-03-04 31.80 32.00 31.55 31.65 0.3M
2021-03-03 31.80 32.15 31.55 31.80 0.9M
2021-03-02 31.80 32.05 31.60 31.85 0.3M
2021-02-26 31.50 31.90 31.10 31.80 0.8M
2021-02-25 31.50 32.20 31.35 31.60 1.3M
2021-02-24 31.75 32.10 31.15 31.40 1.1M
2021-02-23 31.35 31.55 31.00 31.55 0.5M
2021-02-22 31.50 31.50 30.95 31.20 0.4M
2021-02-19 30.85 31.40 30.50 31.30 0.5M
2021-02-18 31.15 31.15 30.80 31.00 0.2M
2021-02-17 30.75 31.50 30.30 30.85 0.6M
2021-02-05 30.10 30.90 29.95 30.30 0.2M
2021-02-04 30.05 30.20 30.00 30.00 0.1M
2021-02-03 30.55 30.55 30.05 30.20 0.1M
2021-02-02 30.10 30.30 29.95 30.00 0.2M
2021-02-01 30.60 30.65 28.60 30.15 2.4M
2021-01-29 30.55 30.80 30.55 30.65 0.4M
2021-01-28 30.80 31.00 30.20 30.70 1.0M
2021-01-27 32.30 32.70 30.95 31.00 3.1M
2021-01-26 32.00 32.90 31.60 32.30 1.7M
2021-01-25 31.25 32.00 30.80 32.00 1.5M
2021-01-22 30.65 31.55 30.10 31.20 2.2M
2021-01-21 29.65 31.00 29.65 30.75 1.6M
2021-01-20 29.95 30.00 29.35 29.60 0.9M
2021-01-19 30.25 30.25 29.70 29.95 0.4M
2021-01-18 30.40 30.40 29.55 29.95 0.5M
2021-01-15 31.00 31.30 30.35 30.40 0.3M
2021-01-14 30.85 31.20 30.20 31.00 1.0M
2021-01-13 31.00 31.60 30.50 31.00 1.1M
2021-01-12 31.75 32.75 30.25 30.50 3.8M
2021-01-11 31.60 32.00 31.15 31.80 1.2M
2021-01-08 31.00 32.00 30.85 31.60 1.7M
2021-01-07 30.55 30.70 30.00 30.55 1.3M
2021-01-06 30.30 31.00 30.20 30.50 0.5M
2021-01-05 30.50 30.50 30.10 30.35 0.2M
2021-01-04 30.75 30.75 30.25 30.40 0.2M