Raku

4154
🏛️ taiwan →
17.65
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 52.00 53.50 52.00 53.50 0.0M
2021-12-29 55.00 55.00 52.10 53.80 0.0M
2021-12-28 53.00 53.30 51.50 52.80 0.0M
2021-12-27 51.10 54.10 50.10 53.00 0.0M
2021-12-24 53.90 53.90 49.35 49.50 0.0M
2021-12-23 54.00 54.00 53.00 54.00 0.0M
2021-12-22 53.00 54.70 53.00 53.00 0.0M
2021-12-21 55.60 55.60 53.00 53.00 0.0M
2021-12-20 55.90 56.00 55.40 55.40 0.0M
2021-12-17 51.80 54.70 51.80 54.70 0.0M
2021-12-16 54.00 55.00 54.00 54.90 0.0M
2021-12-15 54.00 54.00 52.10 54.00 0.0M
2021-12-14 58.00 58.00 53.80 53.80 0.0M
2021-12-13 56.10 56.10 54.50 54.50 0.0M
2021-12-10 55.90 55.90 55.90 55.90 0.0M
2021-12-09 57.50 57.50 55.90 55.90 0.0M
2021-12-08 51.80 55.90 51.80 55.90 0.0M
2021-12-07 49.95 51.80 47.20 51.80 0.0M
2021-12-06 55.80 55.80 50.30 51.20 0.0M
2021-12-03 58.00 59.00 55.00 55.80 0.0M
2021-12-02 62.30 62.30 57.90 57.90 0.0M
2021-12-01 61.60 62.00 59.20 61.80 0.0M
2021-11-30 61.40 61.90 60.30 61.60 0.0M
2021-11-29 61.00 61.50 60.00 61.40 0.0M
2021-11-26 62.50 62.70 60.80 61.00 0.0M
2021-11-25 61.80 62.50 60.20 62.00 0.0M
2021-11-24 61.70 62.00 61.00 61.80 0.0M
2021-11-23 63.00 63.60 60.00 61.00 0.0M
2021-11-22 56.90 59.00 55.00 59.00 0.0M
2021-11-19 57.10 57.70 56.00 56.70 0.0M
2021-11-18 57.40 57.50 56.20 56.80 0.0M
2021-11-17 56.90 56.90 56.20 56.30 0.0M
2021-11-16 55.00 55.70 54.10 55.70 0.0M
2021-11-15 55.00 55.70 54.00 55.00 0.0M
2021-11-12 55.40 55.40 53.20 55.00 0.0M
2021-11-11 54.60 55.50 54.50 55.40 0.0M
2021-11-10 55.00 55.90 54.30 55.80 0.0M
2021-11-09 55.80 56.90 55.00 56.00 0.0M
2021-11-08 57.90 57.90 55.00 56.00 0.0M
2021-11-05 55.60 55.60 55.40 55.40 0.0M
2021-11-04 55.90 55.90 54.30 55.00 0.0M
2021-11-03 56.40 56.90 54.20 55.10 0.0M
2021-11-02 54.10 55.20 54.10 55.20 0.0M
2021-11-01 55.00 56.00 54.00 55.20 0.0M
2021-10-29 55.50 55.50 54.20 55.30 0.0M
2021-10-28 55.90 57.30 54.00 55.60 0.0M
2021-10-27 56.30 56.30 54.80 55.60 0.0M
2021-10-26 57.20 57.20 54.00 55.80 0.0M
2021-10-25 56.00 56.90 55.00 55.90 0.0M
2021-10-22 54.70 57.00 54.00 56.60 0.0M
2021-10-21 54.50 56.40 52.90 54.70 0.0M
2021-10-20 57.30 57.30 54.30 55.50 0.0M
2021-10-19 55.90 56.50 55.50 56.50 0.0M
2021-10-18 55.50 56.00 55.00 56.00 0.0M
2021-10-15 55.00 55.00 53.00 54.90 0.0M
2021-10-14 52.70 54.00 51.60 53.60 0.0M
2021-10-13 56.20 56.20 52.30 52.70 0.0M
2021-10-12 55.00 57.10 51.50 56.00 0.0M
2021-10-08 53.00 58.30 53.00 56.90 0.0M
2021-10-07 51.40 53.00 51.40 53.00 0.0M
2021-10-06 52.50 52.50 50.20 51.40 0.0M
2021-10-05 50.70 51.00 48.30 51.00 0.0M
2021-10-04 51.40 51.50 49.00 50.00 0.0M
2021-10-01 48.70 50.80 48.70 50.00 0.0M
2021-09-30 49.95 51.00 48.50 49.50 0.0M
2021-09-29 48.95 49.00 48.50 48.95 0.0M
2021-09-28 50.00 50.00 48.00 49.00 0.0M
2021-09-27 51.00 52.40 48.50 50.00 0.0M
2021-09-24 57.40 57.50 50.70 51.00 0.0M
2021-09-23 56.30 57.40 55.00 55.90 0.0M
2021-09-22 58.70 58.70 51.40 56.50 0.0M
2021-09-17 53.70 58.00 51.50 57.00 0.0M
2021-09-16 52.70 55.70 52.70 53.00 0.0M
2021-09-15 50.00 57.40 50.00 54.70 0.0M
2021-09-14 52.60 57.70 49.50 53.40 0.0M
2021-09-13 45.90 52.70 45.90 52.60 0.0M
2021-09-10 47.00 48.05 47.00 48.05 0.0M
2021-09-09 43.60 44.00 43.60 43.70 0.0M
2021-09-08 43.80 44.30 43.60 43.60 0.0M
2021-09-07 43.10 44.00 43.10 43.60 0.0M
2021-09-06 40.40 43.70 40.40 43.70 0.0M
2021-09-03 38.20 41.25 38.20 41.25 0.0M
2021-09-02 41.60 41.60 40.00 41.25 0.0M
2021-09-01 42.25 42.25 38.70 40.00 0.0M
2021-08-31 44.35 44.35 38.55 39.10 0.0M
2021-08-30 40.40 40.40 40.40 40.40 0.0M
2021-08-27 36.75 36.75 36.70 36.75 0.0M
2021-08-26 33.40 33.45 32.85 33.45 0.0M
2021-08-25 29.00 30.45 28.85 30.45 0.0M
2021-08-24 26.40 27.70 26.30 27.70 0.0M
2021-08-23 26.45 27.95 25.75 25.75 0.0M
2021-08-20 27.00 27.00 25.70 25.70 0.0M
2021-08-19 25.90 26.50 25.65 26.30 0.0M
2021-08-18 25.90 27.70 25.40 25.65 0.0M
2021-08-17 25.05 26.30 25.05 25.20 0.0M
2021-08-16 25.75 27.50 25.30 25.30 0.0M
2021-08-13 25.80 25.95 25.00 25.00 0.0M
2021-08-12 25.60 25.75 25.00 25.75 0.0M
2021-08-11 26.50 26.80 26.00 26.00 0.0M
2021-08-10 26.50 28.60 26.30 26.60 0.0M
2021-08-09 26.05 27.35 26.05 26.50 0.0M
2021-08-06 25.70 26.00 25.60 25.95 0.0M
2021-08-05 25.70 25.70 25.70 25.70 0.0M
2021-08-04 25.25 25.65 25.20 25.65 0.0M
2021-08-03 24.00 24.70 24.00 24.70 0.0M
2021-08-02 24.55 24.55 24.55 24.55 0.0M
2021-07-30 24.90 24.90 24.30 24.30 0.0M
2021-07-29 25.40 25.40 25.40 25.40 0.0M
2021-07-27 24.45 25.10 24.45 25.05 0.0M
2021-07-26 24.05 25.20 24.00 24.10 0.0M
2021-07-22 24.70 25.00 24.70 24.80 0.0M
2021-07-21 24.70 24.70 24.70 24.70 0.0M
2021-07-20 24.50 25.20 24.00 24.00 0.0M
2021-07-19 24.50 24.50 24.50 24.50 0.0M
2021-07-16 24.50 24.50 24.50 24.50 0.0M
2021-07-15 25.00 25.00 25.00 25.00 0.0M
2021-07-14 24.70 25.20 24.10 25.20 0.0M
2021-07-13 25.00 25.00 25.00 25.00 0.0M
2021-07-12 25.10 25.20 24.90 25.10 0.0M
2021-07-08 25.15 25.15 24.00 25.10 0.0M
2021-07-07 25.45 25.45 24.50 25.20 0.0M
2021-07-06 25.45 25.45 25.45 25.45 0.0M
2021-07-05 25.45 25.45 25.45 25.45 0.0M
2021-07-02 25.65 25.65 25.45 25.45 0.0M
2021-07-01 25.55 26.20 25.50 25.65 0.0M
2021-06-30 25.50 26.25 25.50 26.25 0.0M
2021-06-29 25.50 26.50 25.50 25.50 0.0M
2021-06-25 26.50 26.50 26.30 26.50 0.0M
2021-06-23 26.20 26.55 26.20 26.55 0.0M
2021-06-22 26.25 26.30 26.15 26.15 0.0M
2021-06-21 26.05 26.45 24.05 26.35 0.0M
2021-06-18 26.20 26.70 26.20 26.70 0.0M
2021-06-17 26.50 26.50 26.20 26.20 0.0M
2021-06-16 26.60 27.75 26.45 27.75 0.0M
2021-06-15 27.55 27.55 26.15 26.15 0.0M
2021-06-11 26.15 27.60 26.15 27.60 0.0M
2021-06-09 25.60 27.90 25.60 27.90 0.0M
2021-06-04 26.70 27.50 26.70 27.50 0.0M
2021-06-03 27.95 29.15 27.95 29.15 0.0M
2021-06-01 28.00 28.00 28.00 28.00 0.0M
2021-05-28 27.95 28.20 27.00 27.00 0.0M
2021-05-27 27.00 27.00 27.00 27.00 0.0M
2021-05-25 27.95 27.95 27.95 27.95 0.0M
2021-05-21 27.00 27.00 27.00 27.00 0.0M
2021-05-20 27.15 27.15 27.15 27.15 0.0M
2021-05-19 28.30 28.30 27.15 27.15 0.0M
2021-05-18 27.10 27.15 27.10 27.15 0.0M
2021-05-17 25.00 26.35 25.00 25.00 0.0M
2021-05-14 26.60 26.60 26.60 26.60 0.0M
2021-05-13 25.00 26.70 24.80 26.70 0.0M
2021-05-12 26.50 26.50 25.05 25.05 0.0M
2021-05-11 27.00 27.00 26.50 26.50 0.0M
2021-05-10 27.05 27.05 27.05 27.05 0.0M
2021-05-07 27.50 27.50 27.50 27.50 0.0M
2021-05-06 27.85 28.80 27.00 28.80 0.0M
2021-05-05 28.95 28.95 27.05 27.05 0.0M
2021-05-04 27.00 27.00 27.00 27.00 0.0M
2021-04-29 27.95 27.95 27.95 27.95 0.0M
2021-04-28 27.85 27.85 27.85 27.85 0.0M
2021-04-27 27.90 27.90 27.90 27.90 0.0M
2021-04-26 28.60 29.80 28.00 28.00 0.0M
2021-04-23 26.60 29.40 26.50 28.50 0.0M
2021-04-22 26.55 27.40 26.55 26.80 0.0M
2021-04-21 27.05 27.95 26.90 27.80 0.0M
2021-04-20 27.35 27.95 27.00 27.95 0.0M
2021-04-19 27.60 27.60 27.35 27.35 0.0M
2021-04-16 27.65 27.70 27.65 27.70 0.0M
2021-04-14 28.10 28.10 27.70 28.00 0.0M
2021-04-13 28.20 28.20 28.20 28.20 0.0M
2021-04-12 28.20 28.20 27.60 28.15 0.0M
2021-04-09 28.40 28.40 27.40 27.40 0.0M
2021-04-08 28.05 28.40 27.90 28.40 0.0M
2021-04-07 27.60 28.50 27.50 28.00 0.0M
2021-04-06 28.00 28.00 27.60 27.90 0.0M
2021-04-01 28.00 28.00 28.00 28.00 0.0M
2021-03-31 28.50 28.70 28.00 28.65 0.0M
2021-03-30 28.00 28.00 27.50 27.50 0.0M
2021-03-29 28.80 28.80 28.00 28.00 0.0M
2021-03-26 29.20 29.40 29.00 29.00 0.0M
2021-03-25 29.00 29.00 27.50 29.00 0.0M
2021-03-24 27.65 29.00 27.65 29.00 0.0M
2021-03-23 29.50 29.80 28.00 28.00 0.0M
2021-03-22 30.00 30.65 28.50 29.00 0.0M
2021-03-19 28.30 29.15 28.30 28.50 0.0M
2021-03-18 27.60 27.60 27.50 27.60 0.0M
2021-03-17 28.00 28.00 27.50 27.50 0.0M
2021-03-16 28.00 28.00 27.75 28.00 0.0M
2021-03-15 27.50 28.00 27.40 28.00 0.0M
2021-03-12 28.30 28.30 27.50 27.50 0.0M
2021-03-11 28.75 28.75 28.75 28.75 0.0M
2021-03-10 28.15 28.30 28.15 28.30 0.0M
2021-03-09 28.80 28.80 28.15 28.15 0.0M
2021-03-08 28.10 28.20 28.10 28.10 0.0M
2021-03-05 28.70 28.80 28.70 28.80 0.0M
2021-03-04 28.10 28.10 28.05 28.05 0.0M
2021-03-03 28.95 28.95 27.40 27.60 0.0M
2021-03-02 28.00 28.30 27.90 28.30 0.0M
2021-02-26 27.90 27.90 27.90 27.90 0.0M
2021-02-25 28.00 28.00 27.90 27.90 0.0M
2021-02-24 28.00 28.00 28.00 28.00 0.0M
2021-02-23 28.80 28.80 28.00 28.00 0.0M
2021-02-22 27.75 28.00 27.75 28.00 0.0M
2021-02-19 27.90 28.05 27.65 27.65 0.0M
2021-02-18 28.85 28.90 28.85 28.85 0.0M
2021-02-17 26.55 29.00 26.55 29.00 0.0M
2021-02-05 28.55 28.55 28.35 28.35 0.0M
2021-02-04 29.00 29.00 28.30 28.30 0.0M
2021-02-03 28.05 28.45 27.90 28.45 0.0M
2021-02-02 28.05 28.95 26.70 28.95 0.0M
2021-02-01 28.60 28.90 28.60 28.90 0.0M
2021-01-29 28.20 28.20 27.80 27.80 0.0M
2021-01-28 28.50 28.55 27.00 27.90 0.0M
2021-01-27 28.45 29.45 28.30 29.45 0.0M
2021-01-26 28.30 28.45 27.90 28.45 0.0M
2021-01-25 28.50 28.50 28.15 28.15 0.0M
2021-01-22 28.85 29.00 28.55 29.00 0.0M
2021-01-21 28.30 29.00 28.05 29.00 0.0M
2021-01-20 29.00 29.00 28.30 28.30 0.0M
2021-01-19 27.90 29.25 27.90 29.25 0.0M
2021-01-18 26.85 28.90 26.70 27.70 0.0M
2021-01-15 26.70 27.00 26.70 26.95 0.0M
2021-01-14 27.30 27.30 26.85 27.25 0.0M
2021-01-13 27.00 27.30 26.75 26.75 0.0M
2021-01-12 27.50 27.60 27.10 27.10 0.0M
2021-01-11 27.50 28.00 27.30 27.95 0.0M
2021-01-08 27.10 27.35 26.70 27.35 0.0M
2021-01-07 27.40 27.40 27.40 27.40 0.0M
2021-01-06 26.00 26.75 26.00 26.75 0.0M
2021-01-05 26.70 26.90 26.70 26.90 0.0M
2021-01-04 26.60 27.00 26.20 27.00 0.0M