ReaLy Development

2596
🏛️ taiwan →
31.05
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 22.60 22.65 22.55 22.65 0.0M
2021-12-29 22.55 22.65 22.55 22.60 0.0M
2021-12-28 22.80 22.90 22.40 22.50 0.0M
2021-12-27 22.85 22.90 22.80 22.85 0.0M
2021-12-24 22.80 23.20 22.70 22.85 0.0M
2021-12-23 22.75 22.80 22.70 22.80 0.0M
2021-12-22 22.70 22.85 22.70 22.80 0.0M
2021-12-21 22.85 22.90 22.70 22.75 0.0M
2021-12-20 22.80 23.30 22.80 22.85 0.0M
2021-12-17 22.95 22.95 22.85 22.85 0.0M
2021-12-16 22.95 23.05 22.90 22.95 0.0M
2021-12-15 22.95 22.95 22.85 22.95 0.0M
2021-12-14 23.00 23.00 22.90 23.00 0.0M
2021-12-13 23.50 23.50 23.00 23.05 0.0M
2021-12-10 23.40 23.60 23.40 23.60 0.0M
2021-12-09 23.55 23.60 23.45 23.45 0.0M
2021-12-08 23.80 23.80 23.50 23.60 0.0M
2021-12-07 23.65 23.75 23.60 23.65 0.0M
2021-12-06 23.45 23.70 23.40 23.70 0.0M
2021-12-03 23.35 23.50 23.35 23.45 0.0M
2021-12-02 23.00 23.50 22.90 23.35 0.0M
2021-12-01 22.80 23.00 22.65 23.00 0.0M
2021-11-30 22.85 23.05 22.70 22.80 0.0M
2021-11-29 23.30 23.30 22.75 22.85 0.0M
2021-11-26 23.50 23.60 23.25 23.30 0.0M
2021-11-25 23.70 23.70 23.55 23.55 0.0M
2021-11-24 23.50 23.75 23.50 23.75 0.0M
2021-11-23 23.75 23.75 23.30 23.50 0.0M
2021-11-22 24.15 24.15 23.70 23.80 0.0M
2021-11-19 24.15 24.30 24.15 24.25 0.0M
2021-11-18 24.10 24.30 24.10 24.15 0.0M
2021-11-17 24.10 24.35 24.10 24.15 0.0M
2021-11-16 24.30 24.35 24.10 24.30 0.0M
2021-11-15 24.40 24.60 24.00 24.30 0.0M
2021-11-12 24.50 24.60 24.35 24.50 0.0M
2021-11-11 24.45 25.00 24.45 24.60 0.0M
2021-11-10 24.15 24.50 24.10 24.45 0.0M
2021-11-09 24.15 24.30 24.00 24.20 0.0M
2021-11-08 24.50 24.50 24.10 24.20 0.0M
2021-11-05 24.75 24.75 24.30 24.50 0.0M
2021-11-04 25.10 25.25 24.70 24.75 0.0M
2021-11-03 25.05 25.20 25.05 25.15 0.0M
2021-11-02 25.05 25.25 25.05 25.05 0.0M
2021-11-01 24.90 25.05 24.90 25.05 0.0M
2021-10-29 24.80 24.95 24.80 24.95 0.0M
2021-10-28 24.85 24.90 24.85 24.90 0.0M
2021-10-27 24.85 24.95 24.80 24.95 0.0M
2021-10-26 24.85 25.05 24.80 24.90 0.0M
2021-10-25 25.00 25.25 24.95 24.95 0.0M
2021-10-22 25.10 25.25 24.95 25.05 0.0M
2021-10-21 25.10 25.30 25.05 25.20 0.0M
2021-10-20 25.20 25.30 25.10 25.20 0.0M
2021-10-19 25.10 25.40 25.10 25.30 0.0M
2021-10-18 25.05 25.30 25.05 25.20 0.0M
2021-10-15 24.90 25.20 24.85 25.10 0.0M
2021-10-14 25.35 25.40 24.80 24.90 0.0M
2021-10-13 25.70 25.80 25.30 25.35 0.0M
2021-10-12 25.90 25.90 25.65 25.75 0.0M
2021-10-08 25.65 26.25 25.65 26.20 0.0M
2021-10-07 25.35 25.70 25.35 25.70 0.0M
2021-10-06 25.40 25.70 25.35 25.40 0.0M
2021-10-05 25.55 25.55 25.05 25.30 0.0M
2021-10-04 25.70 25.70 25.45 25.55 0.0M
2021-10-01 25.95 26.20 25.60 25.65 0.0M
2021-09-30 25.50 26.00 25.50 25.95 0.0M
2021-09-29 25.25 25.75 25.25 25.55 0.0M
2021-09-28 25.20 25.60 25.15 25.60 0.0M
2021-09-27 25.10 25.60 25.10 25.20 0.0M
2021-09-24 24.75 25.00 24.75 25.00 0.0M
2021-09-23 24.65 25.05 24.65 24.90 0.0M
2021-09-22 24.95 24.95 24.50 24.65 0.0M
2021-09-17 25.10 25.90 25.00 25.00 0.0M
2021-09-16 23.90 25.95 23.90 25.10 0.0M
2021-09-15 23.90 24.10 23.90 23.95 0.0M
2021-09-14 23.80 24.10 23.80 23.85 0.0M
2021-09-13 23.15 24.40 23.15 23.75 0.0M
2021-09-10 23.10 23.30 23.05 23.05 0.0M
2021-09-09 23.05 23.35 23.05 23.15 0.0M
2021-09-08 23.15 23.35 23.00 23.00 0.0M
2021-09-07 23.10 23.40 23.10 23.25 0.0M
2021-09-06 23.15 23.50 23.10 23.20 0.0M
2021-09-03 23.20 23.25 23.15 23.20 0.0M
2021-09-02 23.10 23.30 23.10 23.15 0.0M
2021-09-01 22.95 23.45 22.90 23.15 0.0M
2021-08-31 23.00 23.10 23.00 23.10 0.0M
2021-08-30 22.80 23.05 22.70 23.00 0.0M
2021-08-27 22.75 22.90 22.60 22.90 0.0M
2021-08-26 22.40 23.20 22.40 22.85 0.0M
2021-08-25 22.85 23.80 22.70 23.60 0.0M
2021-08-24 23.15 23.40 22.90 22.90 0.0M
2021-08-23 22.70 23.40 22.65 23.15 0.0M
2021-08-20 22.65 22.75 22.55 22.75 0.0M
2021-08-19 22.75 22.75 22.60 22.75 0.0M
2021-08-18 22.80 22.90 22.65 22.85 0.0M
2021-08-17 22.75 23.00 22.70 22.90 0.0M
2021-08-16 22.95 23.20 22.85 22.85 0.0M
2021-08-13 23.20 23.30 22.95 23.00 0.0M
2021-08-12 23.20 23.30 23.20 23.30 0.0M
2021-08-11 23.60 23.70 23.25 23.30 0.0M
2021-08-10 23.65 23.80 23.60 23.70 0.0M
2021-08-09 23.75 23.80 23.65 23.70 0.0M
2021-08-06 23.90 24.20 23.70 23.80 0.0M
2021-08-05 24.15 24.40 23.95 23.95 0.0M
2021-08-04 23.90 24.50 23.80 24.20 0.0M
2021-08-03 23.60 24.15 23.30 23.90 0.0M
2021-08-02 23.20 23.80 23.20 23.70 0.0M
2021-07-30 23.50 23.55 23.25 23.25 0.0M
2021-07-29 23.50 23.65 23.50 23.55 0.0M
2021-07-28 23.60 23.65 23.35 23.55 0.0M
2021-07-27 23.55 23.85 23.55 23.80 0.0M
2021-07-26 23.55 23.90 23.45 23.65 0.0M
2021-07-23 23.10 23.95 23.05 23.60 0.0M
2021-07-22 23.05 23.40 23.00 23.20 0.0M
2021-07-21 23.20 23.50 23.00 23.15 0.0M
2021-07-20 22.80 23.60 22.80 23.45 0.0M
2021-07-19 23.05 23.05 22.95 23.05 0.0M
2021-07-16 22.80 23.10 22.80 23.10 0.0M
2021-07-15 22.85 23.05 22.85 23.05 0.0M
2021-07-14 22.70 23.10 22.65 22.85 0.0M
2021-07-13 23.15 23.15 22.70 22.80 0.0M
2021-07-12 22.55 23.20 22.55 23.20 0.0M
2021-07-09 22.65 22.65 22.50 22.55 0.0M
2021-07-08 22.60 22.65 22.45 22.55 0.0M
2021-07-07 22.50 22.55 22.45 22.55 0.0M
2021-07-06 22.55 22.65 22.50 22.60 0.0M
2021-07-05 22.65 22.75 22.50 22.60 0.0M
2021-07-02 22.65 22.70 22.60 22.70 0.0M
2021-07-01 22.70 22.85 22.60 22.70 0.0M
2021-06-30 22.45 22.85 22.40 22.75 0.0M
2021-06-29 22.15 22.80 22.15 22.50 0.0M
2021-06-28 22.20 22.35 22.00 22.25 0.0M
2021-06-25 22.25 22.35 22.25 22.25 0.0M
2021-06-24 22.05 22.25 22.05 22.25 0.0M
2021-06-23 21.95 22.10 21.95 22.10 0.0M
2021-06-22 21.90 22.10 21.85 22.05 0.0M
2021-06-21 21.55 22.00 21.55 22.00 0.0M
2021-06-18 21.90 22.15 21.90 22.10 0.0M
2021-06-17 22.10 22.15 21.95 22.15 0.0M
2021-06-16 21.90 22.15 21.90 22.10 0.0M
2021-06-15 21.75 22.30 21.75 22.00 0.0M
2021-06-11 21.45 21.95 21.25 21.80 0.0M
2021-06-10 21.05 21.55 21.05 21.50 0.0M
2021-06-09 21.00 21.35 20.90 21.10 0.0M
2021-06-08 20.75 21.05 20.75 21.00 0.0M
2021-06-07 20.90 20.90 20.70 20.80 0.0M
2021-06-04 20.95 21.15 20.90 20.90 0.0M
2021-06-03 20.95 21.05 20.95 21.00 0.0M
2021-06-02 20.95 21.10 20.95 21.00 0.0M
2021-06-01 20.90 21.00 20.90 21.00 0.0M
2021-05-31 20.95 21.00 20.85 20.90 0.0M
2021-05-28 20.90 21.10 20.90 21.05 0.0M
2021-05-27 20.90 21.15 20.85 21.00 0.0M
2021-05-26 20.85 21.35 20.85 21.00 0.0M
2021-05-25 20.95 21.05 20.85 20.95 0.0M
2021-05-24 21.00 21.10 20.70 21.05 0.0M
2021-05-21 21.00 21.15 20.95 21.10 0.0M
2021-05-20 20.65 21.10 20.65 21.10 0.0M
2021-05-19 20.75 21.30 20.35 21.05 0.0M
2021-05-18 20.15 21.15 20.15 20.75 0.0M
2021-05-17 19.90 20.80 19.30 20.20 0.0M
2021-05-14 20.70 21.40 20.40 20.65 0.0M
2021-05-13 19.90 21.30 19.90 21.15 0.0M
2021-05-12 21.55 21.70 20.20 21.30 0.0M
2021-05-11 21.75 22.00 21.60 21.90 0.0M
2021-05-10 21.90 22.00 21.75 21.95 0.0M
2021-05-07 21.70 22.20 21.65 22.00 0.0M
2021-05-06 21.75 22.40 21.75 21.80 0.0M
2021-05-05 21.40 21.95 21.40 21.75 0.0M
2021-05-04 21.90 22.10 21.30 21.75 0.0M
2021-05-03 22.20 22.30 22.10 22.15 0.0M
2021-04-29 21.85 22.25 21.85 22.20 0.0M
2021-04-28 21.85 22.00 21.75 21.95 0.0M
2021-04-27 21.70 22.00 21.70 21.90 0.0M
2021-04-26 21.50 21.85 21.50 21.75 0.0M
2021-04-23 21.50 21.75 21.50 21.65 0.0M
2021-04-22 21.55 22.10 21.45 21.65 0.0M
2021-04-21 21.60 21.65 21.45 21.60 0.0M
2021-04-20 21.45 21.65 21.45 21.60 0.0M
2021-04-19 21.30 21.65 21.30 21.65 0.0M
2021-04-16 21.25 21.45 21.25 21.45 0.0M
2021-04-15 21.30 21.35 21.20 21.35 0.0M
2021-04-14 21.30 21.35 21.20 21.35 0.0M
2021-04-13 21.35 21.40 21.30 21.35 0.0M
2021-04-12 21.40 21.40 21.35 21.35 0.0M
2021-04-09 21.50 21.55 21.40 21.45 0.0M
2021-04-08 21.65 21.65 21.55 21.55 0.0M
2021-04-07 21.45 21.70 21.45 21.70 0.0M
2021-04-06 21.50 21.55 21.50 21.55 0.0M
2021-04-01 21.45 21.75 21.45 21.55 0.0M
2021-03-31 21.40 21.55 21.35 21.50 0.0M
2021-03-30 21.40 21.50 21.40 21.45 0.0M
2021-03-29 21.35 21.45 21.35 21.45 0.0M
2021-03-26 21.35 21.45 21.35 21.45 0.0M
2021-03-25 21.40 21.40 21.35 21.35 0.0M
2021-03-24 21.40 21.50 21.40 21.45 0.0M
2021-03-23 21.45 21.55 21.40 21.45 0.0M
2021-03-22 21.45 21.55 21.45 21.50 0.0M
2021-03-19 21.55 21.55 21.40 21.50 0.0M
2021-03-18 21.60 21.70 21.60 21.65 0.0M
2021-03-17 21.55 21.65 21.55 21.60 0.0M
2021-03-16 21.40 21.70 21.40 21.55 0.0M
2021-03-15 21.50 21.50 21.30 21.45 0.0M
2021-03-12 21.50 21.60 21.50 21.50 0.0M
2021-03-11 21.60 21.60 21.50 21.55 0.0M
2021-03-10 21.60 21.65 21.55 21.60 0.0M
2021-03-09 21.50 21.85 21.50 21.60 0.0M
2021-03-08 21.55 21.70 21.55 21.55 0.0M
2021-03-05 21.35 21.55 21.35 21.55 0.0M
2021-03-04 21.20 21.50 21.20 21.50 0.0M
2021-03-03 21.30 21.50 21.30 21.50 0.0M
2021-03-02 21.20 21.85 21.20 21.25 0.0M
2021-02-26 20.95 21.20 20.95 21.10 0.0M
2021-02-25 20.95 21.30 20.90 21.10 0.0M
2021-02-24 20.90 21.00 20.90 20.95 0.0M
2021-02-23 20.55 20.95 20.55 20.95 0.0M
2021-02-22 20.45 20.80 20.25 20.65 0.0M
2021-02-19 20.15 20.55 20.10 20.50 0.0M
2021-02-18 20.00 20.45 19.95 20.45 0.0M
2021-02-17 20.00 20.10 19.90 20.05 0.0M
2021-02-05 19.75 20.00 19.75 20.00 0.0M
2021-02-04 19.80 20.00 19.80 20.00 0.0M
2021-02-03 19.80 19.85 19.75 19.85 0.0M
2021-02-02 19.80 20.15 19.70 19.80 0.0M
2021-02-01 19.75 20.20 19.65 19.85 0.0M
2021-01-29 19.80 19.85 19.75 19.85 0.0M
2021-01-28 19.80 19.95 19.70 19.80 0.0M
2021-01-27 19.80 20.05 19.80 19.90 0.0M
2021-01-26 19.90 20.00 19.80 19.90 0.0M
2021-01-25 19.85 20.00 19.65 20.00 0.0M
2021-01-22 19.85 20.45 19.75 19.95 0.0M
2021-01-21 20.00 20.05 19.65 19.95 0.0M
2021-01-20 20.30 20.30 20.00 20.00 0.0M
2021-01-19 20.35 20.50 20.35 20.45 0.0M
2021-01-18 20.55 20.55 20.20 20.40 0.0M
2021-01-15 20.90 20.90 20.65 20.65 0.0M
2021-01-14 20.90 21.00 20.90 20.95 0.0M
2021-01-13 20.95 21.10 20.90 20.95 0.0M
2021-01-12 21.10 21.15 20.95 20.95 0.0M
2021-01-11 21.10 21.30 21.10 21.15 0.0M
2021-01-08 21.10 21.30 21.10 21.20 0.0M
2021-01-07 21.25 21.30 21.05 21.25 0.0M
2021-01-06 21.10 21.40 21.05 21.40 0.0M
2021-01-05 21.10 21.20 21.05 21.15 0.0M
2021-01-04 21.05 21.25 21.05 21.25 0.0M