Rechi

4532
🏛️ taiwan →
24.15
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
2023-12-29 21.40 21.40 21.20 21.35 0.4M
2023-12-28 21.20 21.50 21.15 21.35 0.7M
2023-12-27 21.20 21.25 21.05 21.25 0.6M
2023-12-26 21.20 21.25 21.05 21.15 0.6M
2023-12-25 21.45 21.50 21.15 21.20 0.5M
2023-12-22 21.20 21.30 21.10 21.30 0.5M
2023-12-21 21.30 21.50 21.10 21.20 1.0M
2023-12-20 21.10 21.50 21.10 21.45 1.1M
2023-12-19 21.40 21.40 20.80 21.05 1.7M
2023-12-18 21.65 21.70 21.25 21.35 1.4M
2023-12-15 22.00 22.00 21.60 21.65 1.6M
2023-12-14 21.80 21.95 21.70 21.85 1.5M
2023-12-13 21.75 21.80 21.50 21.65 1.3M
2023-12-12 21.70 22.10 21.55 21.75 2.2M
2023-12-11 21.70 21.75 21.40 21.70 2.2M
2023-12-08 21.40 21.95 21.15 21.40 5.1M
2023-12-07 21.00 21.00 20.70 20.75 1.4M
2023-12-06 20.70 20.95 20.65 20.95 1.2M
2023-12-05 20.70 20.85 20.45 20.65 1.6M
2023-12-04 20.55 21.25 20.55 20.80 3.6M
2023-12-01 20.20 20.55 20.20 20.40 1.3M
2023-11-30 20.25 20.35 20.15 20.20 0.6M
2023-11-29 20.35 20.35 20.20 20.25 0.5M
2023-11-28 20.30 20.35 20.20 20.30 0.6M
2023-11-27 20.40 20.40 20.15 20.30 1.0M
2023-11-24 20.25 20.45 20.20 20.35 0.7M
2023-11-23 20.30 20.55 20.25 20.25 0.9M
2023-11-22 20.25 20.45 20.20 20.30 0.9M
2023-11-21 20.30 20.35 20.15 20.25 1.1M
2023-11-20 20.05 20.30 20.00 20.25 0.8M
2023-11-17 20.20 20.20 20.00 20.05 1.0M
2023-11-16 20.00 20.20 19.95 20.15 1.2M
2023-11-15 19.80 20.05 19.75 19.95 1.6M
2023-11-14 19.85 20.10 19.75 19.75 1.1M
2023-11-13 19.65 19.75 19.50 19.75 0.5M
2023-11-10 19.80 19.80 19.50 19.55 1.5M
2023-11-09 19.80 20.30 19.80 19.90 3.2M
2023-11-08 19.65 19.80 19.55 19.65 1.0M
2023-11-07 19.70 19.80 19.60 19.65 0.8M
2023-11-06 19.70 19.75 19.55 19.70 1.0M
2023-11-03 19.55 19.75 19.50 19.60 0.9M
2023-11-02 19.35 19.55 19.35 19.40 1.2M
2023-11-01 19.10 19.35 19.10 19.20 0.7M
2023-10-31 19.30 19.40 19.05 19.05 0.7M
2023-10-30 19.20 19.65 19.20 19.20 2.3M
2023-10-27 18.95 19.10 18.90 18.90 0.4M
2023-10-26 19.10 19.10 18.85 18.95 0.8M
2023-10-25 19.10 19.30 19.10 19.15 0.5M
2023-10-24 19.20 19.20 18.90 19.10 0.4M
2023-10-23 18.85 19.25 18.85 19.10 0.6M
2023-10-20 19.15 19.15 18.80 18.95 0.9M
2023-10-19 18.95 19.20 18.90 19.20 0.6M
2023-10-18 19.20 19.20 18.90 19.05 1.0M
2023-10-17 19.30 19.30 19.00 19.05 1.1M
2023-10-16 19.40 19.40 18.95 19.10 1.1M
2023-10-13 19.40 19.60 19.30 19.35 0.6M
2023-10-12 19.20 19.60 19.20 19.55 0.9M
2023-10-11 19.65 19.65 19.15 19.15 1.4M
2023-10-06 19.65 19.75 19.55 19.65 0.6M
2023-10-05 19.70 19.80 19.55 19.70 0.7M
2023-10-04 19.60 19.60 19.40 19.50 0.8M
2023-10-03 19.90 19.90 19.60 19.75 1.4M
2023-10-02 19.55 19.95 19.50 19.85 2.2M
2023-09-28 19.50 20.05 19.40 19.45 6.2M
2023-09-27 19.00 19.30 18.95 19.25 0.9M
2023-09-26 19.10 19.10 18.95 18.95 0.7M
2023-09-25 19.10 19.20 19.00 19.15 0.6M
2023-09-22 18.95 19.10 18.85 19.00 0.7M
2023-09-21 19.15 19.25 18.95 19.05 1.3M
2023-09-20 19.20 19.45 19.05 19.10 1.6M
2023-09-19 19.35 19.40 19.10 19.10 1.5M
2023-09-18 19.20 19.45 19.15 19.35 0.8M
2023-09-15 19.50 19.60 19.25 19.30 1.8M
2023-09-14 19.75 19.75 19.55 19.60 1.1M
2023-09-13 19.55 19.55 19.30 19.45 0.9M
2023-09-12 19.60 19.80 19.45 19.55 1.1M
2023-09-11 19.85 19.85 19.20 19.40 2.3M
2023-09-08 20.20 20.20 19.20 19.85 5.4M
2023-09-07 20.70 20.70 20.30 20.35 1.8M
2023-09-06 20.65 20.75 20.50 20.65 1.3M
2023-09-05 20.55 20.70 20.30 20.60 1.3M
2023-09-04 20.80 20.80 20.25 20.55 2.4M
2023-09-01 20.60 21.20 20.45 20.85 3.2M
2023-08-31 20.35 20.55 20.30 20.55 3.0M
2023-08-30 20.65 20.65 20.15 20.35 3.1M
2023-08-29 20.45 20.45 20.10 20.20 2.0M
2023-08-28 20.65 20.65 20.20 20.45 2.1M
2023-08-25 20.60 20.80 20.40 20.50 3.1M
2023-08-24 20.70 20.90 20.40 20.50 4.5M
2023-08-23 20.70 21.00 20.60 20.65 2.1M
2023-08-22 21.20 21.20 20.50 20.75 2.4M
2023-08-21 21.10 21.25 20.85 20.95 2.0M
2023-08-18 21.30 21.40 20.70 20.95 3.1M
2023-08-17 21.30 21.50 20.90 21.30 3.4M
2023-08-16 21.35 21.40 20.85 21.40 2.3M
2023-08-15 21.35 21.60 21.25 21.35 2.8M
2023-08-14 21.65 21.70 20.95 21.20 3.3M
2023-08-11 21.80 22.10 21.55 21.80 2.8M
2023-08-10 22.45 22.45 21.70 21.75 4.4M
2023-08-09 22.45 22.50 22.05 22.25 3.8M
2023-08-08 23.30 23.30 21.60 22.25 14.8M
2023-08-07 23.65 23.75 23.25 23.75 2.8M
2023-08-04 23.05 23.60 23.00 23.60 3.4M
2023-08-02 24.00 24.40 22.90 23.15 10.5M
2023-08-01 23.95 24.25 23.50 23.95 4.9M
2023-07-31 23.95 24.25 23.45 23.75 7.2M
2023-07-28 23.80 24.10 23.45 23.60 5.4M
2023-07-27 24.40 24.85 23.80 24.05 11.4M
2023-07-26 24.10 24.80 24.05 24.35 22.3M
2023-07-25 23.60 24.15 23.40 23.80 8.2M
2023-07-24 24.10 24.15 23.20 23.25 9.5M
2023-07-21 24.30 24.95 23.50 23.60 24.6M
2023-07-20 23.60 24.05 23.40 23.80 6.0M
2023-07-19 23.95 24.65 23.65 23.70 11.1M
2023-07-18 24.55 24.60 23.30 23.55 17.1M
2023-07-17 24.15 25.25 23.75 24.75 36.1M
2023-07-14 24.40 24.45 23.05 23.60 20.9M
2023-07-13 25.40 25.85 23.90 24.10 34.8M
2023-07-12 25.60 26.10 24.60 24.85 34.7M
2023-07-11 25.80 26.15 23.95 25.15 59.7M
2023-07-10 25.95 27.45 25.75 26.60 114.3M
2023-07-07 23.55 25.60 23.30 25.60 88.1M
2023-07-06 21.20 23.30 21.15 23.30 37.0M
2023-07-05 22.10 22.50 21.15 21.20 15.7M
2023-07-04 21.40 22.15 20.75 21.90 15.0M
2023-07-03 21.65 22.25 21.25 21.85 33.4M
2023-06-30 18.50 20.25 18.45 20.25 18.5M
2023-06-29 18.30 18.50 18.15 18.45 1.6M
2023-06-28 18.20 18.25 18.05 18.20 0.3M
2023-06-27 18.30 18.30 18.00 18.10 0.4M
2023-06-26 18.15 18.35 18.05 18.30 0.7M
2023-06-21 18.05 18.20 18.00 18.20 0.3M
2023-06-20 18.15 18.20 18.00 18.00 0.4M
2023-06-19 18.15 18.20 18.10 18.15 0.4M
2023-06-16 18.00 18.15 18.00 18.15 0.7M
2023-06-15 17.90 18.00 17.85 17.95 0.4M
2023-06-14 17.85 18.05 17.80 17.85 0.6M
2023-06-13 17.85 17.95 17.75 17.85 0.7M
2023-06-12 18.25 18.25 17.75 17.85 1.0M
2023-06-09 18.20 18.25 18.05 18.25 0.5M
2023-06-08 18.40 18.40 18.15 18.15 0.5M
2023-06-07 18.25 18.40 18.05 18.40 1.0M
2023-06-06 18.40 18.50 18.10 18.25 0.4M
2023-06-05 18.15 18.55 18.15 18.40 1.0M
2023-06-02 18.00 18.20 17.95 18.10 0.5M
2023-06-01 18.20 18.20 17.95 18.00 0.3M
2023-05-31 18.15 18.15 18.05 18.10 0.3M
2023-05-30 18.10 18.15 18.00 18.05 0.3M
2023-05-29 18.10 18.20 18.00 18.05 0.5M
2023-05-26 18.25 18.25 18.05 18.10 0.3M
2023-05-25 18.35 18.35 18.15 18.20 0.2M
2023-05-24 18.30 18.35 18.15 18.30 0.2M
2023-05-23 18.20 18.35 18.20 18.30 0.2M
2023-05-22 18.25 18.40 18.20 18.30 0.3M
2023-05-19 18.30 18.30 18.15 18.25 0.2M
2023-05-18 18.30 18.40 18.25 18.30 0.7M
2023-05-17 18.10 18.30 18.05 18.20 0.8M
2023-05-16 17.90 18.10 17.75 18.10 0.5M
2023-05-15 17.70 17.85 17.65 17.70 0.4M
2023-05-12 17.90 17.95 17.80 17.85 0.1M
2023-05-11 18.20 18.20 17.75 17.90 0.3M
2023-05-10 18.00 18.10 17.85 17.90 0.2M
2023-05-09 18.05 18.05 17.50 17.95 0.2M
2023-05-08 18.00 18.10 17.95 18.05 0.2M
2023-05-05 18.05 18.15 18.00 18.00 0.3M
2023-05-04 17.95 18.15 17.95 18.05 0.2M
2023-05-03 18.10 18.10 17.90 18.10 0.2M
2023-05-02 17.85 18.15 17.85 18.10 0.4M
2023-04-28 17.70 17.95 17.65 17.85 0.3M
2023-04-27 17.55 17.55 17.45 17.55 0.2M
2023-04-26 17.40 17.55 17.30 17.50 0.3M
2023-04-25 17.75 17.75 17.35 17.40 0.4M
2023-04-24 17.50 17.75 17.50 17.70 0.3M
2023-04-21 17.75 17.85 17.45 17.55 0.5M
2023-04-20 17.90 18.00 17.70 17.75 0.5M
2023-04-19 18.10 18.20 17.90 17.95 0.6M
2023-04-18 18.30 18.30 18.10 18.10 0.3M
2023-04-17 18.15 18.30 18.05 18.25 0.6M
2023-04-14 18.25 18.30 18.05 18.15 1.0M
2023-04-13 18.00 18.30 18.00 18.15 1.8M
2023-04-12 19.10 19.10 18.90 18.90 1.7M
2023-04-11 18.75 19.25 18.75 19.05 1.7M
2023-04-10 18.90 18.95 18.75 18.85 1.0M
2023-04-07 18.90 19.00 18.85 18.90 1.2M
2023-04-06 19.00 19.10 18.75 18.90 0.9M
2023-03-31 18.70 18.95 18.70 18.90 0.7M
2023-03-30 18.70 18.80 18.60 18.70 0.4M
2023-03-29 18.60 18.75 18.55 18.60 0.5M
2023-03-28 18.90 18.90 18.45 18.60 1.2M
2023-03-27 18.95 19.15 18.80 18.90 3.8M
2023-03-24 18.35 18.50 18.30 18.45 1.7M
2023-03-23 18.15 18.30 18.10 18.25 0.5M
2023-03-22 18.10 18.25 18.05 18.15 0.5M
2023-03-21 18.00 18.15 18.00 18.10 0.4M
2023-03-20 17.85 18.00 17.80 18.00 0.2M
2023-03-17 17.80 17.85 17.60 17.85 0.2M
2023-03-16 17.75 17.80 17.60 17.75 0.5M
2023-03-15 18.05 18.05 17.85 17.90 0.4M
2023-03-14 17.90 18.10 17.80 17.95 0.4M
2023-03-13 18.00 18.05 17.65 17.90 0.8M
2023-03-10 18.30 18.30 18.00 18.10 0.8M
2023-03-09 18.55 18.60 18.20 18.35 1.0M
2023-03-08 17.95 18.60 17.90 18.55 2.2M
2023-03-07 17.80 17.85 17.60 17.80 0.4M
2023-03-06 17.70 17.85 17.60 17.75 0.5M
2023-03-03 17.35 17.60 17.30 17.60 0.7M
2023-03-02 17.40 17.40 17.25 17.30 0.2M
2023-03-01 17.35 17.40 17.25 17.40 0.3M
2023-02-24 17.30 17.35 17.20 17.35 0.2M
2023-02-23 17.35 17.35 17.20 17.30 0.2M
2023-02-22 17.15 17.40 17.10 17.35 0.3M
2023-02-21 17.45 17.45 17.20 17.35 0.3M
2023-02-20 17.10 17.40 17.10 17.35 0.6M
2023-02-17 17.05 17.10 16.95 17.10 0.3M
2023-02-16 16.95 17.10 16.95 17.05 0.2M
2023-02-15 17.05 17.05 16.95 16.95 0.1M
2023-02-14 17.00 17.00 16.90 17.00 0.2M
2023-02-13 16.85 17.00 16.80 16.95 0.2M
2023-02-10 17.10 17.10 16.90 16.95 0.4M
2023-02-09 17.05 17.15 17.05 17.10 0.2M
2023-02-08 17.10 17.15 17.05 17.05 0.4M
2023-02-07 17.25 17.25 17.10 17.20 0.2M
2023-02-06 17.20 17.30 17.05 17.15 0.3M
2023-02-03 17.10 17.25 17.10 17.20 0.3M
2023-02-02 17.00 17.20 16.90 17.15 0.5M
2023-02-01 16.85 17.00 16.80 16.90 0.3M
2023-01-31 16.75 16.90 16.70 16.90 0.3M
2023-01-30 16.80 16.85 16.70 16.75 0.4M
2023-01-17 16.35 16.70 16.35 16.70 0.5M
2023-01-16 16.40 16.45 16.30 16.40 0.2M
2023-01-13 16.50 16.50 16.35 16.35 0.1M
2023-01-12 16.40 16.50 16.35 16.40 0.1M
2023-01-11 16.50 16.50 16.40 16.40 0.2M
2023-01-10 16.40 16.55 16.40 16.50 0.2M
2023-01-09 16.50 16.55 16.45 16.50 0.2M
2023-01-06 16.30 16.45 16.30 16.40 0.2M
2023-01-05 16.25 16.45 16.25 16.30 0.2M
2023-01-04 16.20 16.25 16.15 16.20 0.1M
2023-01-03 16.10 16.20 15.95 16.15 0.2M