Rectron

2302
🏛️ taiwan →
17.35
Last Update: 2025-09-30
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 17.05 17.05 16.85 16.90 0.4M
2021-12-29 17.25 17.25 16.90 17.00 0.3M
2021-12-28 17.10 17.45 17.05 17.10 0.5M
2021-12-27 16.85 17.15 16.80 17.05 0.3M
2021-12-24 17.00 17.20 16.80 16.80 0.4M
2021-12-23 16.85 17.30 16.85 16.95 0.5M
2021-12-22 16.70 16.90 16.65 16.65 0.2M
2021-12-21 16.75 16.80 16.60 16.70 0.1M
2021-12-20 16.85 16.95 16.50 16.65 0.2M
2021-12-17 16.75 16.85 16.60 16.70 0.2M
2021-12-16 16.70 16.95 16.60 16.75 0.2M
2021-12-15 16.40 16.70 16.40 16.50 0.2M
2021-12-14 16.95 16.95 16.50 16.55 0.3M
2021-12-13 16.90 17.00 16.75 16.95 0.3M
2021-12-10 17.05 17.15 16.90 16.90 0.2M
2021-12-09 16.95 17.35 16.95 17.20 0.4M
2021-12-08 17.10 17.10 16.85 16.90 0.3M
2021-12-07 17.15 17.15 16.85 16.90 0.2M
2021-12-06 17.35 17.35 16.95 16.95 0.2M
2021-12-03 17.10 17.30 17.05 17.30 0.2M
2021-12-02 17.05 17.65 17.00 17.05 0.4M
2021-12-01 17.10 17.10 16.95 17.05 0.1M
2021-11-30 17.10 17.30 16.95 17.15 0.3M
2021-11-29 16.90 17.10 16.30 17.05 0.3M
2021-11-26 17.20 17.30 16.90 16.95 0.3M
2021-11-25 17.30 17.60 17.25 17.30 0.3M
2021-11-24 17.30 17.40 17.15 17.35 0.4M
2021-11-23 17.75 17.80 17.40 17.40 0.2M
2021-11-22 17.50 17.85 17.50 17.75 0.2M
2021-11-19 18.00 18.00 17.70 17.80 0.3M
2021-11-18 17.90 18.25 17.85 17.85 0.4M
2021-11-17 17.90 18.30 17.85 17.85 0.4M
2021-11-16 17.70 18.20 17.65 17.65 0.6M
2021-11-15 17.55 17.80 17.40 17.60 0.3M
2021-11-12 17.25 17.50 17.20 17.30 0.2M
2021-11-11 17.45 17.50 17.20 17.20 0.3M
2021-11-10 17.40 17.85 17.35 17.70 0.3M
2021-11-09 17.55 17.80 17.35 17.45 0.4M
2021-11-08 17.75 17.85 17.30 17.40 0.6M
2021-11-05 18.00 18.05 17.50 17.75 0.6M
2021-11-04 18.35 18.50 17.40 17.65 1.2M
2021-11-03 18.40 18.85 17.60 18.10 1.4M
2021-11-02 18.75 20.15 18.70 18.85 6.6M
2021-11-01 16.80 18.35 16.75 18.35 1.3M
2021-10-29 16.75 16.90 16.50 16.70 0.4M
2021-10-28 16.75 16.75 16.40 16.50 0.1M
2021-10-27 16.45 16.65 16.35 16.65 0.2M
2021-10-26 16.55 16.80 16.30 16.30 0.3M
2021-10-25 16.10 16.55 16.10 16.45 0.1M
2021-10-22 16.65 16.70 16.40 16.50 0.2M
2021-10-21 16.60 17.00 16.35 16.60 0.2M
2021-10-20 16.90 16.95 16.35 16.60 0.3M
2021-10-19 15.90 16.80 15.90 16.65 0.5M
2021-10-18 16.05 16.05 15.65 15.75 0.2M
2021-10-15 15.20 15.60 15.20 15.60 0.2M
2021-10-14 15.00 15.30 14.95 15.15 0.3M
2021-10-13 15.30 15.75 14.80 15.05 0.5M
2021-10-12 15.85 15.90 15.25 15.30 0.1M
2021-10-08 15.75 16.10 15.55 15.60 0.1M
2021-10-07 15.05 15.95 15.05 15.50 0.2M
2021-10-06 15.30 15.45 15.00 15.00 0.3M
2021-10-05 14.70 15.40 14.60 15.10 0.5M
2021-10-04 15.95 16.00 15.00 15.00 0.5M
2021-10-01 16.25 16.25 15.50 15.50 0.6M
2021-09-30 16.15 16.40 16.05 16.20 0.1M
2021-09-29 16.25 16.25 16.00 16.05 0.2M
2021-09-28 16.55 16.55 16.15 16.30 0.1M
2021-09-27 16.30 16.60 16.20 16.50 0.2M
2021-09-24 16.15 16.45 16.15 16.30 0.1M
2021-09-23 16.25 16.30 16.10 16.25 0.1M
2021-09-22 16.10 16.15 15.75 16.00 0.5M
2021-09-17 16.45 16.45 16.30 16.40 0.2M
2021-09-16 16.50 16.70 16.40 16.45 0.1M
2021-09-15 17.00 17.00 16.25 16.50 0.3M
2021-09-14 17.10 17.20 16.75 16.90 0.2M
2021-09-13 17.00 17.50 16.90 17.05 0.2M
2021-09-10 16.90 18.00 16.60 17.10 0.6M
2021-09-09 16.05 16.70 15.95 16.60 0.3M
2021-09-08 16.55 16.65 16.10 16.15 0.5M
2021-09-07 16.90 17.00 16.50 16.65 0.3M
2021-09-06 17.45 17.60 16.85 16.90 0.4M
2021-09-03 17.50 17.65 17.40 17.55 0.2M
2021-09-02 17.85 18.50 17.35 17.40 0.5M
2021-09-01 17.80 18.05 17.80 17.90 0.8M
2021-08-31 17.75 17.95 17.50 17.85 0.2M
2021-08-30 17.90 17.95 17.60 17.65 0.1M
2021-08-27 17.50 17.80 17.40 17.70 0.2M
2021-08-26 17.90 17.95 17.40 17.45 0.3M
2021-08-25 17.60 18.25 17.60 17.80 0.3M
2021-08-24 17.90 17.90 17.40 17.60 0.7M
2021-08-23 17.30 17.95 17.25 17.55 0.3M
2021-08-20 16.90 17.15 16.70 16.85 0.4M
2021-08-19 17.60 17.60 16.80 16.90 0.4M
2021-08-18 16.40 18.05 16.30 17.85 0.7M
2021-08-17 17.65 17.85 16.85 16.85 0.5M
2021-08-16 18.05 18.35 17.40 17.60 0.3M
2021-08-13 18.55 18.55 18.05 18.05 0.3M
2021-08-12 18.10 19.10 18.10 18.70 0.4M
2021-08-11 18.35 18.65 17.90 18.05 0.6M
2021-08-10 19.05 19.05 18.45 18.45 0.6M
2021-08-09 19.70 19.70 19.10 19.10 0.5M
2021-08-06 19.45 19.95 19.30 19.65 0.5M
2021-08-05 19.85 19.85 19.40 19.40 0.6M
2021-08-04 19.75 20.00 19.75 19.75 0.7M
2021-08-03 19.60 19.85 19.55 19.75 0.3M
2021-08-02 19.50 19.85 19.50 19.60 0.4M
2021-07-30 19.60 20.15 19.50 19.55 0.7M
2021-07-29 19.55 19.70 19.35 19.55 0.5M
2021-07-28 19.90 20.10 19.00 19.35 1.0M
2021-07-27 21.40 21.45 20.00 20.00 3.1M
2021-07-26 20.70 20.90 20.40 20.80 1.0M
2021-07-23 20.30 20.90 20.20 20.45 0.9M
2021-07-22 20.30 20.75 20.05 20.20 1.6M
2021-07-21 19.90 21.20 19.75 20.20 4.1M
2021-07-20 19.90 20.30 19.20 19.30 1.8M
2021-07-19 20.25 20.50 19.90 20.10 0.8M
2021-07-16 20.40 20.80 20.20 20.25 1.0M
2021-07-15 20.65 20.65 20.05 20.50 1.2M
2021-07-14 21.50 21.90 20.00 20.20 2.4M
2021-07-13 22.35 23.00 21.20 21.25 5.7M
2021-07-12 21.90 22.85 21.40 22.00 6.7M
2021-07-09 21.00 23.10 20.60 22.40 14.8M
2021-07-08 20.25 21.35 20.10 21.00 3.4M
2021-07-07 20.20 20.65 19.70 20.00 1.8M
2021-07-06 21.30 21.30 19.90 20.30 4.3M
2021-07-05 19.80 21.30 19.25 21.30 10.7M
2021-07-02 18.95 19.45 18.65 19.40 0.8M
2021-07-01 19.45 19.45 18.55 19.00 0.6M
2021-06-30 19.55 19.55 19.05 19.30 1.1M
2021-06-29 19.15 19.65 18.80 19.15 0.9M
2021-06-28 19.70 19.85 18.75 19.10 1.6M
2021-06-25 20.00 20.90 19.50 19.70 6.1M
2021-06-24 17.85 19.10 17.85 19.10 2.5M
2021-06-23 17.10 17.40 17.00 17.40 0.5M
2021-06-22 17.55 17.55 17.05 17.05 0.3M
2021-06-21 17.40 17.55 17.00 17.10 0.4M
2021-06-18 17.80 17.80 17.30 17.65 0.4M
2021-06-17 17.20 17.85 17.20 17.75 0.3M
2021-06-16 17.80 17.80 17.20 17.25 0.3M
2021-06-15 17.40 17.60 17.15 17.50 0.2M
2021-06-11 17.30 17.65 17.25 17.30 0.3M
2021-06-10 17.20 17.85 17.15 17.55 0.5M
2021-06-09 17.35 17.90 17.10 17.20 0.4M
2021-06-08 17.00 17.40 17.00 17.40 0.1M
2021-06-07 17.35 17.45 16.70 17.15 0.4M
2021-06-04 17.90 17.90 17.50 17.50 0.3M
2021-06-03 17.80 18.05 17.65 17.85 0.4M
2021-06-02 18.25 18.25 17.60 17.80 0.6M
2021-06-01 18.50 18.50 17.90 18.25 0.5M
2021-05-31 17.30 18.35 17.30 18.10 0.8M
2021-05-28 17.40 17.95 17.40 17.50 0.5M
2021-05-27 17.80 17.80 17.05 17.30 0.2M
2021-05-26 17.70 17.75 17.25 17.55 0.3M
2021-05-25 17.30 17.90 17.30 17.70 0.6M
2021-05-24 16.70 17.40 16.60 17.10 0.7M
2021-05-21 16.75 17.05 16.40 16.70 0.4M
2021-05-20 17.40 17.40 16.20 16.40 0.7M
2021-05-19 16.55 17.40 16.05 17.25 1.0M
2021-05-18 15.05 16.50 15.05 16.50 1.5M
2021-05-17 15.05 15.90 15.00 15.00 1.5M
2021-05-14 17.20 18.10 16.30 16.65 1.7M
2021-05-13 16.85 18.15 16.55 17.15 1.4M
2021-05-12 20.30 20.30 18.30 18.35 1.7M
2021-05-11 21.10 21.75 19.90 20.30 1.6M
2021-05-10 21.85 22.15 21.60 21.75 0.7M
2021-05-07 21.60 21.85 21.30 21.85 0.7M
2021-05-06 21.95 24.00 20.90 21.00 6.0M
2021-05-05 20.40 21.95 20.40 21.95 2.2M
2021-05-04 21.00 21.35 19.90 20.40 2.0M
2021-05-03 21.60 21.90 20.90 20.95 1.8M
2021-04-29 22.10 22.40 21.60 21.60 1.1M
2021-04-28 22.40 22.65 22.00 22.10 0.9M
2021-04-27 22.80 23.50 22.15 22.40 2.8M
2021-04-26 21.30 22.90 21.30 22.65 3.9M
2021-04-23 20.55 21.25 20.55 21.05 0.9M
2021-04-22 21.90 22.00 20.55 20.55 2.2M
2021-04-21 22.10 22.15 21.60 21.70 1.5M
2021-04-20 22.90 22.90 22.15 22.20 1.4M
2021-04-19 22.30 22.90 21.60 22.60 1.9M
2021-04-16 22.10 22.70 22.10 22.15 1.3M
2021-04-15 21.40 22.20 21.20 21.85 0.7M
2021-04-14 21.90 22.40 20.70 21.35 1.6M
2021-04-13 22.55 23.05 21.80 21.85 1.9M
2021-04-12 23.60 23.70 22.50 22.75 2.4M
2021-04-09 23.60 24.15 23.05 23.10 3.7M
2021-04-08 22.50 24.75 22.25 24.75 6.0M
2021-04-07 22.20 22.55 21.80 22.50 1.7M
2021-04-06 22.30 22.35 21.90 22.05 1.1M
2021-04-01 21.60 22.30 21.30 21.85 1.3M
2021-03-31 21.60 21.60 20.85 21.05 0.5M
2021-03-30 21.40 21.70 21.30 21.40 0.6M
2021-03-29 21.00 21.30 20.75 21.20 0.5M
2021-03-26 20.60 20.95 20.25 20.90 0.5M
2021-03-25 20.90 21.00 20.25 20.50 0.5M
2021-03-24 21.15 21.25 20.85 20.85 0.4M
2021-03-23 21.35 21.60 20.90 21.00 0.7M
2021-03-22 21.65 21.65 21.15 21.20 1.0M
2021-03-19 21.30 21.35 21.00 21.10 0.7M
2021-03-18 21.80 21.95 21.10 21.10 1.0M
2021-03-17 22.10 22.45 21.30 21.60 1.4M
2021-03-16 22.35 23.20 22.05 22.25 3.5M
2021-03-15 20.30 22.25 20.30 22.25 3.3M
2021-03-12 20.25 20.50 20.15 20.25 0.4M
2021-03-11 20.20 20.30 20.05 20.10 0.3M
2021-03-10 20.10 20.35 20.00 20.15 0.3M
2021-03-09 20.05 20.10 19.80 20.00 0.3M
2021-03-08 20.00 20.10 19.80 20.00 0.4M
2021-03-05 19.90 20.15 19.70 20.00 0.4M
2021-03-04 20.40 20.45 19.95 20.10 0.6M
2021-03-03 20.40 20.55 20.00 20.40 0.5M
2021-03-02 20.85 21.00 20.20 20.20 0.8M
2021-02-26 20.75 21.00 20.60 20.70 0.6M
2021-02-25 21.30 21.55 21.10 21.20 0.6M
2021-02-24 21.40 21.80 20.95 21.20 0.8M
2021-02-23 22.30 22.35 21.65 21.75 0.9M
2021-02-22 21.45 22.35 21.25 22.20 1.4M
2021-02-19 21.00 21.75 21.00 21.40 1.0M
2021-02-18 20.80 21.00 20.55 20.95 0.8M
2021-02-17 20.80 20.80 19.95 20.80 1.9M
2021-02-05 20.60 20.95 20.30 20.80 0.7M
2021-02-04 21.00 21.45 20.40 20.60 0.7M
2021-02-03 21.80 21.90 20.90 21.10 1.1M
2021-02-02 23.95 23.95 21.70 21.90 2.0M
2021-02-01 23.00 23.90 22.30 23.00 3.5M
2021-01-29 21.00 22.00 20.65 22.00 3.0M
2021-01-28 20.05 20.25 19.80 20.00 0.7M
2021-01-27 20.35 20.40 20.00 20.05 0.3M
2021-01-26 20.55 20.65 20.00 20.10 0.5M
2021-01-25 20.00 20.50 20.00 20.40 0.6M
2021-01-22 20.35 20.60 19.90 20.00 0.7M
2021-01-21 20.25 21.00 20.00 20.00 1.2M
2021-01-20 22.10 22.10 19.90 20.25 1.9M
2021-01-19 22.90 22.90 22.00 22.00 1.2M
2021-01-18 21.75 23.00 21.35 22.90 1.8M
2021-01-15 21.55 22.25 21.10 21.70 1.9M
2021-01-14 22.25 22.45 21.50 21.55 1.9M
2021-01-13 22.15 22.75 22.10 22.25 1.1M
2021-01-12 22.95 22.95 21.50 22.15 3.1M
2021-01-11 24.05 24.50 23.50 23.70 0.8M
2021-01-08 24.00 24.40 23.85 23.90 1.0M
2021-01-07 23.95 24.40 23.70 23.85 0.8M
2021-01-06 24.30 24.85 23.30 23.60 2.6M
2021-01-05 26.00 26.10 24.20 24.30 3.7M
2021-01-04 24.50 26.30 24.35 26.30 4.3M