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
2022-12-30 33.80 33.90 33.45 33.85 0.0M
2022-12-29 33.50 33.50 33.20 33.35 0.3M
2022-12-28 34.20 34.25 34.10 34.15 0.1M
2022-12-27 34.10 34.20 34.10 34.20 0.1M
2022-12-26 34.25 34.25 34.10 34.10 0.0M
2022-12-23 34.10 34.10 34.10 34.10 0.0M
2022-12-22 34.20 34.20 34.10 34.20 0.0M
2022-12-21 34.15 34.15 33.85 34.00 0.2M
2022-12-20 33.90 33.90 33.50 33.85 0.1M
2022-12-19 33.90 34.00 33.85 33.90 0.0M
2022-12-16 34.00 34.00 33.90 33.90 0.1M
2022-12-15 34.30 34.30 34.00 34.05 0.0M
2022-12-14 34.40 34.40 34.20 34.30 0.0M
2022-12-13 34.20 34.40 34.10 34.40 0.0M
2022-12-12 34.10 34.20 34.10 34.20 0.0M
2022-12-09 33.95 34.10 33.90 34.10 0.0M
2022-12-08 34.10 34.10 33.70 34.00 0.1M
2022-12-07 34.35 34.40 34.20 34.40 0.0M
2022-12-06 34.85 34.85 34.30 34.55 0.1M
2022-12-05 34.25 34.95 34.10 34.95 0.1M
2022-12-02 34.10 34.40 34.05 34.20 0.0M
2022-12-01 34.05 34.20 34.00 34.10 0.1M
2022-11-30 33.70 34.05 33.70 34.05 0.1M
2022-11-29 33.50 33.70 33.45 33.70 0.0M
2022-11-28 33.35 33.70 33.35 33.70 0.1M
2022-11-25 33.25 33.40 33.25 33.35 0.1M
2022-11-24 33.35 33.35 33.20 33.25 0.1M
2022-11-23 33.30 33.65 33.30 33.45 0.0M
2022-11-22 33.25 33.40 33.15 33.35 0.1M
2022-11-21 33.25 33.45 33.25 33.40 0.0M
2022-11-18 33.25 33.25 33.10 33.25 0.0M
2022-11-17 33.15 33.25 33.15 33.25 0.0M
2022-11-16 33.60 33.70 33.20 33.20 0.1M
2022-11-15 33.60 33.60 32.90 33.60 0.1M
2022-11-14 33.50 33.50 33.15 33.50 0.1M
2022-11-11 34.00 34.10 33.10 33.50 0.2M
2022-11-10 32.00 33.50 31.85 33.50 0.2M
2022-11-09 32.00 32.05 31.75 32.00 0.2M
2022-11-08 32.40 32.40 31.95 32.15 0.1M
2022-11-07 32.90 32.95 32.40 32.50 0.0M
2022-11-04 32.50 32.75 32.35 32.40 0.0M
2022-11-03 32.35 32.35 32.10 32.25 0.0M
2022-11-02 32.10 32.75 32.10 32.55 0.0M
2022-11-01 31.80 32.05 31.75 32.05 0.0M
2022-10-31 31.90 31.90 31.30 31.70 0.1M
2022-10-28 32.15 32.15 31.70 31.70 0.1M
2022-10-27 32.45 32.70 32.15 32.35 0.1M
2022-10-26 32.15 32.55 32.15 32.45 0.0M
2022-10-25 32.60 32.65 32.20 32.50 0.1M
2022-10-24 32.55 32.60 32.30 32.60 0.0M
2022-10-21 32.50 32.50 32.00 32.30 0.1M
2022-10-20 32.95 32.95 32.50 32.60 0.0M
2022-10-19 33.50 33.50 32.95 33.00 0.0M
2022-10-18 33.15 33.15 32.75 33.00 0.1M
2022-10-17 33.70 33.70 33.10 33.10 0.0M
2022-10-14 33.50 33.95 32.70 33.70 0.0M
2022-10-13 33.80 33.80 32.40 33.00 0.1M
2022-10-12 34.00 34.00 33.70 34.00 0.0M
2022-10-11 34.40 34.40 33.80 33.95 0.1M
2022-10-07 34.25 34.50 34.25 34.40 0.0M
2022-10-06 34.85 34.85 34.05 34.25 0.1M
2022-10-05 34.80 35.05 34.75 34.85 0.0M
2022-10-04 34.15 34.55 34.05 34.55 0.1M
2022-10-03 34.50 34.50 33.80 34.40 0.0M
2022-09-30 35.00 35.10 34.20 34.35 0.1M
2022-09-29 35.65 35.75 35.10 35.15 0.1M
2022-09-28 35.80 35.80 35.20 35.60 0.1M
2022-09-27 35.80 36.60 35.75 36.20 0.1M
2022-09-26 36.35 36.35 35.60 35.75 0.2M
2022-09-23 36.30 36.60 36.30 36.35 0.0M
2022-09-22 36.50 36.50 36.00 36.30 0.1M
2022-09-21 36.65 36.65 36.50 36.50 0.1M
2022-09-20 36.55 36.80 36.50 36.65 0.0M
2022-09-19 36.70 36.70 36.40 36.60 0.0M
2022-09-16 36.80 36.95 36.80 36.95 0.0M
2022-09-15 36.95 37.25 36.95 36.95 0.1M
2022-09-14 37.05 37.40 36.80 36.95 0.1M
2022-09-13 37.30 37.35 36.75 37.05 0.1M
2022-09-12 36.40 37.15 36.40 37.00 0.0M
2022-09-08 36.00 37.45 35.50 36.40 0.1M
2022-09-07 36.55 36.55 36.15 36.40 0.1M
2022-09-06 36.85 36.85 36.40 36.55 0.1M
2022-09-05 37.15 37.15 36.85 36.85 0.1M
2022-09-02 37.20 37.30 36.95 37.15 0.0M
2022-09-01 37.00 37.15 36.95 37.05 0.1M
2022-08-31 37.50 37.50 37.10 37.20 0.1M
2022-08-30 37.15 37.40 37.10 37.40 0.0M
2022-08-29 37.40 37.40 37.05 37.15 0.1M
2022-08-26 37.10 37.40 37.00 37.40 0.0M
2022-08-25 37.15 37.35 37.00 37.10 0.1M
2022-08-24 37.00 37.15 37.00 37.15 0.0M
2022-08-23 37.00 37.30 37.00 37.00 0.0M
2022-08-22 36.85 37.35 36.85 36.95 0.1M
2022-08-19 37.00 37.25 37.00 37.25 0.0M
2022-08-18 37.00 37.05 36.80 36.95 0.0M
2022-08-17 37.00 37.10 36.90 36.90 0.1M
2022-08-16 37.40 37.40 36.80 36.90 0.1M
2022-08-15 37.20 37.35 37.20 37.20 0.0M
2022-08-12 37.20 37.35 36.90 37.20 0.0M
2022-08-11 37.35 37.35 37.10 37.20 0.1M
2022-08-10 36.95 37.10 36.60 37.10 0.0M
2022-08-09 36.10 37.00 36.10 36.90 0.1M
2022-08-08 36.05 36.20 35.85 36.00 0.1M
2022-08-05 36.50 36.55 36.30 36.45 0.0M
2022-08-04 35.75 36.10 35.65 35.90 0.0M
2022-08-03 35.80 35.90 35.50 35.90 0.1M
2022-08-02 36.00 36.20 35.40 35.70 0.1M
2022-08-01 36.10 36.30 36.05 36.15 0.1M
2022-07-29 36.30 36.30 35.90 36.05 0.0M
2022-07-28 35.95 36.05 35.80 36.05 0.1M
2022-07-27 36.45 36.50 35.85 35.95 0.0M
2022-07-26 36.10 36.40 35.80 36.30 0.1M
2022-07-25 35.55 35.95 35.55 35.80 0.1M
2022-07-22 34.80 35.65 34.80 35.55 0.1M
2022-07-21 34.70 34.85 34.60 34.85 0.0M
2022-07-20 34.55 35.00 34.55 34.65 0.1M
2022-07-19 34.40 34.65 34.40 34.65 0.0M
2022-07-18 34.05 34.50 34.05 34.40 0.0M
2022-07-15 34.05 34.20 34.00 34.20 0.0M
2022-07-14 34.10 34.15 33.90 34.00 0.1M
2022-07-13 33.90 34.25 33.80 34.05 0.1M
2022-07-12 34.00 34.00 33.40 33.70 0.1M
2022-07-11 34.75 34.75 34.05 34.30 0.1M
2022-07-08 35.10 35.10 34.75 34.75 0.1M
2022-07-07 35.00 35.00 34.65 34.85 0.1M
2022-07-06 35.05 35.05 34.60 34.65 0.1M
2022-07-05 35.50 35.50 34.75 35.10 0.1M
2022-07-04 35.00 35.20 34.65 34.85 0.1M
2022-07-01 36.45 36.45 35.10 35.25 0.2M
2022-06-30 37.25 37.25 36.50 36.55 0.2M
2022-06-29 37.50 37.50 36.75 37.20 0.1M
2022-06-28 37.10 37.65 37.10 37.50 0.1M
2022-06-27 38.60 39.15 38.60 39.05 0.3M
2022-06-24 38.25 38.80 38.25 38.60 0.2M
2022-06-23 38.90 39.00 38.15 38.20 0.2M
2022-06-22 39.75 39.75 38.85 38.90 0.2M
2022-06-21 39.20 39.75 39.15 39.75 0.1M
2022-06-20 40.10 40.10 39.00 39.00 0.3M
2022-06-17 40.15 40.30 40.00 40.30 0.2M
2022-06-16 41.20 41.20 40.45 40.45 0.1M
2022-06-15 40.30 40.80 40.30 40.80 0.1M
2022-06-14 40.25 40.40 40.10 40.30 0.1M
2022-06-13 41.05 41.05 40.70 40.70 0.1M
2022-06-10 41.90 41.90 41.20 41.45 0.1M
2022-06-09 41.90 41.95 41.50 41.90 0.1M
2022-06-08 42.00 42.05 41.60 41.85 0.1M
2022-06-07 41.90 41.95 41.55 41.95 0.1M
2022-06-06 41.60 41.75 41.15 41.70 0.1M
2022-06-02 41.95 41.95 41.50 41.50 0.1M
2022-06-01 41.10 42.25 41.10 42.00 0.2M
2022-05-31 41.20 41.30 41.00 41.30 0.0M
2022-05-30 41.20 41.40 40.95 41.00 0.1M
2022-05-27 41.15 41.15 40.90 40.95 0.1M
2022-05-26 41.25 41.25 40.90 41.05 0.1M
2022-05-25 40.95 41.15 40.70 41.15 0.1M
2022-05-24 40.65 41.05 40.65 40.95 0.1M
2022-05-23 40.95 41.10 40.80 40.85 0.1M
2022-05-20 40.70 41.25 40.70 40.95 0.2M
2022-05-19 40.50 40.95 40.50 40.95 0.1M
2022-05-18 40.85 41.20 40.55 41.15 0.1M
2022-05-17 40.10 40.80 40.10 40.70 0.1M
2022-05-16 40.10 40.65 40.05 40.40 0.1M
2022-05-13 40.00 40.95 40.00 40.00 0.1M
2022-05-12 39.60 40.10 39.60 39.90 0.2M
2022-05-11 40.35 40.35 39.80 40.05 0.1M
2022-05-10 39.85 40.10 39.60 40.00 0.1M
2022-05-09 40.50 40.50 39.85 40.00 0.2M
2022-05-06 40.15 40.70 40.15 40.65 0.1M
2022-05-05 40.85 41.20 40.85 41.15 0.1M
2022-05-04 40.65 40.70 40.45 40.70 0.2M
2022-05-03 40.80 40.80 40.15 40.40 0.1M
2022-04-29 40.65 41.05 40.65 40.80 0.1M
2022-04-28 40.75 40.85 40.40 40.80 0.1M
2022-04-27 40.25 40.75 39.65 40.25 0.3M
2022-04-26 40.55 41.50 40.50 40.85 0.2M
2022-04-25 41.20 41.25 40.45 40.55 0.7M
2022-04-22 41.30 42.10 41.30 41.80 0.2M
2022-04-21 41.55 41.75 41.40 41.65 0.1M
2022-04-20 41.75 41.95 41.30 41.50 0.1M
2022-04-19 41.40 41.90 41.30 41.80 0.2M
2022-04-18 41.65 41.70 41.15 41.40 0.1M
2022-04-15 41.70 41.85 41.20 41.45 0.3M
2022-04-14 41.90 42.10 41.55 41.70 0.2M
2022-04-13 42.20 42.20 41.70 41.90 0.1M
2022-04-12 42.05 42.05 41.50 41.60 0.5M
2022-04-11 43.00 43.10 42.00 42.00 0.5M
2022-04-08 42.00 42.90 42.00 42.75 0.5M
2022-04-07 42.10 43.25 41.95 41.95 0.6M
2022-04-06 41.85 42.15 41.85 41.90 0.2M
2022-04-01 41.20 42.00 41.20 41.85 0.2M
2022-03-31 42.25 42.90 41.80 41.85 0.4M
2022-03-30 42.50 42.70 42.15 42.25 0.3M
2022-03-29 42.45 42.85 42.25 42.45 0.2M
2022-03-28 42.50 42.50 41.60 42.45 0.3M
2022-03-25 42.95 42.95 42.65 42.70 0.2M
2022-03-24 42.50 43.15 42.50 42.90 0.3M
2022-03-23 43.45 43.50 42.50 43.00 0.5M
2022-03-22 42.40 43.45 42.40 43.40 0.4M
2022-03-21 42.60 42.65 42.25 42.50 0.3M
2022-03-18 41.85 42.40 41.60 42.25 0.4M
2022-03-17 41.90 42.00 41.15 41.85 1.2M
2022-03-16 42.05 42.25 41.10 41.40 0.7M
2022-03-15 43.40 43.40 41.80 42.00 1.1M
2022-03-14 43.50 43.75 42.60 43.20 0.7M
2022-03-11 43.20 43.60 42.60 43.30 0.5M
2022-03-10 43.60 44.80 42.65 43.10 2.5M
2022-03-09 43.70 44.00 42.60 43.45 1.0M
2022-03-08 45.00 45.80 42.80 43.00 2.9M
2022-03-07 47.00 47.00 45.45 46.20 1.1M
2022-03-04 46.25 47.50 46.00 47.00 1.9M
2022-03-03 46.80 46.80 45.20 46.25 1.2M
2022-03-02 45.60 46.30 45.55 46.00 0.7M
2022-03-01 46.55 47.40 45.35 45.55 1.2M
2022-02-25 44.95 46.45 44.60 46.00 2.1M
2022-02-24 46.15 47.90 44.00 44.15 4.0M
2022-02-23 44.30 47.80 44.15 47.00 4.9M
2022-02-22 44.40 44.50 43.20 44.10 0.7M
2022-02-21 45.25 46.00 44.30 44.80 1.6M
2022-02-18 43.30 46.00 42.50 45.95 3.9M
2022-02-17 45.00 45.60 43.55 43.65 3.6M
2022-02-16 45.20 46.20 44.75 45.00 1.9M
2022-02-15 43.00 46.50 43.00 45.15 4.4M
2022-02-14 42.65 43.20 41.60 43.00 1.4M
2022-02-11 42.70 43.55 42.25 42.75 1.7M
2022-02-10 42.20 42.70 41.80 42.60 1.3M
2022-02-09 42.15 42.40 41.60 42.05 0.6M
2022-02-08 41.75 42.15 41.30 42.15 0.3M
2022-02-07 41.90 42.10 41.00 41.75 1.1M
2022-01-26 41.00 41.95 40.75 41.35 0.5M
2022-01-25 41.10 41.50 40.00 41.40 1.0M
2022-01-24 41.15 41.85 40.55 41.10 1.2M
2022-01-21 42.90 42.90 42.00 42.15 0.9M
2022-01-20 43.20 43.30 42.70 43.10 0.3M
2022-01-19 43.00 43.60 43.00 43.35 0.5M
2022-01-18 44.05 44.15 43.55 43.85 0.2M
2022-01-17 43.75 44.00 42.50 43.90 1.4M
2022-01-14 43.75 43.75 42.85 43.40 0.3M
2022-01-13 43.95 43.95 43.60 43.65 0.2M
2022-01-12 43.85 43.85 43.50 43.65 0.2M
2022-01-11 43.70 43.90 43.25 43.60 0.5M
2022-01-10 45.05 45.60 42.95 43.75 2.2M
2022-01-07 45.20 46.20 44.45 45.45 1.1M
2022-01-06 44.50 45.60 44.20 45.10 1.0M
2022-01-05 44.40 44.75 44.15 44.50 0.5M
2022-01-04 44.40 44.40 44.00 44.15 0.2M
2022-01-03 44.35 44.35 43.70 44.10 0.4M