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
2022-12-30 16.80 16.95 16.55 16.70 0.1M
2022-12-29 16.70 16.75 16.30 16.70 0.2M
2022-12-28 17.00 17.10 16.60 16.80 0.5M
2022-12-27 17.00 17.10 16.95 17.00 0.2M
2022-12-26 17.35 17.35 16.85 17.00 0.2M
2022-12-23 16.90 17.05 16.55 17.05 0.3M
2022-12-22 17.15 17.25 17.00 17.20 0.3M
2022-12-21 17.15 17.35 16.95 17.00 0.3M
2022-12-20 17.60 17.85 17.05 17.05 0.6M
2022-12-19 17.70 17.90 17.50 17.80 0.3M
2022-12-16 18.25 18.25 17.80 17.85 0.6M
2022-12-15 18.45 18.75 18.45 18.50 0.3M
2022-12-14 17.95 18.65 17.95 18.55 0.6M
2022-12-13 18.15 18.20 17.95 18.00 0.3M
2022-12-12 17.65 18.15 17.65 18.15 0.3M
2022-12-09 17.90 18.00 17.70 17.70 0.3M
2022-12-08 17.75 17.95 17.55 17.85 0.3M
2022-12-07 18.30 18.40 17.60 17.65 0.9M
2022-12-06 19.00 19.10 18.25 18.30 1.1M
2022-12-05 19.00 19.05 18.70 19.00 0.6M
2022-12-02 19.20 19.40 18.85 18.90 0.9M
2022-12-01 18.95 19.30 18.90 19.10 1.7M
2022-11-30 18.85 19.20 18.65 18.80 0.9M
2022-11-29 18.65 19.00 18.25 18.85 0.7M
2022-11-28 18.20 18.85 18.20 18.60 0.3M
2022-11-25 18.80 19.05 18.45 18.50 0.7M
2022-11-24 18.75 18.95 18.60 18.85 0.5M
2022-11-23 18.70 18.80 18.55 18.60 0.4M
2022-11-22 19.20 19.20 18.55 18.55 0.7M
2022-11-21 18.75 19.30 18.75 19.05 1.1M
2022-11-18 18.90 19.10 18.50 18.75 1.0M
2022-11-17 18.45 18.85 18.40 18.70 1.1M
2022-11-16 19.10 19.40 18.45 18.45 2.2M
2022-11-15 19.10 19.40 18.70 18.70 1.4M
2022-11-14 19.00 19.15 18.60 19.10 1.1M
2022-11-11 19.50 19.80 18.70 18.70 2.9M
2022-11-10 18.80 19.60 18.75 18.90 4.1M
2022-11-09 18.35 19.00 18.15 18.85 2.2M
2022-11-08 19.50 19.60 18.20 18.35 5.1M
2022-11-07 18.15 18.15 17.60 18.15 1.9M
2022-11-04 15.50 16.75 15.35 16.50 0.8M
2022-11-03 15.35 15.65 15.20 15.55 0.3M
2022-11-02 15.10 15.60 15.05 15.55 0.3M
2022-11-01 14.70 15.05 14.65 15.05 0.4M
2022-10-31 14.65 14.70 14.55 14.60 0.1M
2022-10-28 14.75 14.75 14.30 14.35 0.2M
2022-10-27 14.50 14.85 14.50 14.85 0.3M
2022-10-26 14.50 14.55 14.25 14.35 0.4M
2022-10-25 14.80 14.80 14.15 14.35 0.6M
2022-10-24 14.70 15.00 14.55 14.55 0.4M
2022-10-21 14.70 14.70 14.30 14.30 0.6M
2022-10-20 15.05 15.05 14.40 14.65 0.6M
2022-10-19 15.20 15.30 14.95 15.00 0.3M
2022-10-18 15.35 15.35 14.80 15.10 0.5M
2022-10-17 15.00 15.05 14.45 15.00 0.4M
2022-10-14 14.75 15.40 14.65 15.25 0.7M
2022-10-13 15.40 15.40 14.20 14.35 1.1M
2022-10-12 15.30 15.55 15.10 15.45 0.4M
2022-10-11 15.70 15.70 15.10 15.40 0.6M
2022-10-07 16.10 16.20 15.85 15.90 0.4M
2022-10-06 16.15 16.60 16.05 16.25 0.2M
2022-10-05 16.70 16.70 16.05 16.10 0.5M
2022-10-04 16.20 16.50 16.05 16.30 0.3M
2022-10-03 15.70 15.95 15.50 15.80 0.4M
2022-09-30 15.60 16.15 15.20 16.10 0.5M
2022-09-29 15.70 16.30 15.70 15.95 0.3M
2022-09-28 16.45 16.50 15.45 15.50 0.7M
2022-09-27 16.35 16.55 16.00 16.45 0.4M
2022-09-26 16.95 16.95 16.00 16.20 0.7M
2022-09-23 17.90 17.90 17.10 17.20 0.5M
2022-09-22 17.50 17.95 17.30 17.90 0.4M
2022-09-21 18.20 18.20 17.65 17.65 0.5M
2022-09-20 18.40 18.45 18.20 18.25 0.2M
2022-09-19 19.00 19.00 17.90 18.10 0.8M
2022-09-16 18.95 19.10 18.80 18.80 0.4M
2022-09-15 19.30 19.60 18.90 18.95 1.3M
2022-09-14 18.40 19.65 18.25 19.30 1.9M
2022-09-13 18.90 19.60 18.75 18.95 2.4M
2022-09-12 18.30 18.80 18.15 18.70 0.8M
2022-09-08 17.80 17.90 17.55 17.75 0.4M
2022-09-07 17.70 17.90 17.30 17.45 0.4M
2022-09-06 18.15 18.20 17.60 17.60 0.5M
2022-09-05 18.90 18.90 18.05 18.05 0.6M
2022-09-02 18.05 18.95 18.05 18.65 1.4M
2022-09-01 18.85 18.85 17.85 17.90 1.3M
2022-08-31 18.85 19.10 18.55 18.80 0.9M
2022-08-30 19.20 19.20 18.80 18.85 0.5M
2022-08-29 18.30 19.15 18.20 18.85 0.8M
2022-08-26 19.30 19.35 18.85 18.90 0.8M
2022-08-25 19.00 19.30 18.80 19.10 1.7M
2022-08-24 18.75 19.10 18.55 19.10 1.4M
2022-08-23 18.85 19.00 17.80 18.35 1.7M
2022-08-22 18.50 19.30 18.50 18.60 1.5M
2022-08-19 18.50 19.10 18.20 18.70 2.3M
2022-08-18 17.70 18.45 17.70 18.30 2.0M
2022-08-17 17.60 18.10 17.50 17.70 1.7M
2022-08-16 17.15 18.05 17.00 17.30 3.5M
2022-08-15 16.70 17.00 16.55 16.80 0.9M
2022-08-12 16.25 16.80 16.25 16.50 1.1M
2022-08-11 16.50 16.55 16.20 16.20 0.7M
2022-08-10 15.90 16.60 15.80 16.25 0.8M
2022-08-09 16.00 16.10 15.95 15.95 0.2M
2022-08-08 15.95 16.20 15.80 16.20 0.4M
2022-08-05 15.85 16.15 15.85 15.95 0.5M
2022-08-04 15.80 15.80 15.20 15.65 0.6M
2022-08-03 15.90 16.20 15.70 15.70 0.5M
2022-08-02 16.20 16.25 15.80 16.05 0.8M
2022-08-01 16.70 16.90 16.45 16.45 0.9M
2022-07-29 15.95 16.95 15.90 16.80 2.9M
2022-07-28 16.25 16.35 15.75 15.75 0.6M
2022-07-27 15.75 16.15 15.70 16.15 0.5M
2022-07-26 16.25 16.30 15.65 15.75 0.8M
2022-07-25 16.80 16.80 16.20 16.20 1.0M
2022-07-22 16.30 17.50 16.25 16.80 4.2M
2022-07-21 16.50 16.50 16.00 16.20 0.5M
2022-07-20 16.90 17.00 16.50 16.65 1.2M
2022-07-19 16.25 16.60 16.25 16.50 0.5M
2022-07-18 16.00 16.45 16.00 16.45 0.8M
2022-07-15 15.90 15.95 15.65 15.85 0.5M
2022-07-14 15.80 16.10 15.50 15.90 0.9M
2022-07-13 15.50 15.75 15.40 15.70 0.7M
2022-07-12 15.60 15.60 14.40 14.95 1.9M
2022-07-11 16.00 16.20 15.65 15.70 0.9M
2022-07-08 15.65 16.15 15.55 15.95 1.3M
2022-07-07 15.25 15.60 15.10 15.55 1.4M
2022-07-06 15.25 15.60 14.75 14.85 1.5M
2022-07-05 15.90 15.90 15.20 15.40 1.0M
2022-07-04 15.80 16.15 15.35 15.35 1.5M
2022-07-01 17.10 17.20 15.70 15.75 3.2M
2022-06-30 18.00 18.15 17.05 17.10 3.1M
2022-06-29 20.30 20.30 17.80 17.85 10.5M
2022-06-28 19.55 19.95 19.30 19.65 5.8M
2022-06-27 19.05 20.00 18.75 19.70 10.3M
2022-06-24 17.40 18.90 17.40 18.60 3.6M
2022-06-23 17.00 17.45 16.90 17.25 0.6M
2022-06-22 17.85 17.85 16.90 16.90 1.0M
2022-06-21 17.25 17.90 17.25 17.85 0.9M
2022-06-20 17.75 17.90 17.10 17.15 0.9M
2022-06-17 17.45 17.80 17.10 17.60 0.8M
2022-06-16 18.25 18.75 17.35 17.40 1.8M
2022-06-15 17.65 18.40 17.65 18.20 1.4M
2022-06-14 16.90 18.35 16.80 18.00 3.0M
2022-06-13 17.60 17.60 17.05 17.10 0.9M
2022-06-10 17.65 17.95 17.60 17.85 0.5M
2022-06-09 17.75 18.00 17.60 17.90 1.0M
2022-06-08 18.35 18.35 17.90 17.95 0.8M
2022-06-07 18.90 19.00 18.05 18.10 2.0M
2022-06-06 19.65 19.65 18.85 18.90 2.0M
2022-06-02 18.80 19.50 18.80 19.45 3.7M
2022-06-01 18.95 19.20 18.65 19.00 2.5M
2022-05-31 18.95 19.30 18.55 18.65 4.5M
2022-05-30 18.40 19.45 18.20 18.95 5.9M
2022-05-27 18.50 18.55 18.15 18.15 2.4M
2022-05-26 19.10 19.25 18.05 18.15 5.0M
2022-05-25 19.25 19.95 18.65 19.10 8.2M
2022-05-24 19.30 20.45 19.00 19.05 16.0M
2022-05-23 17.75 19.10 17.55 19.10 8.7M
2022-05-20 16.90 18.00 16.60 17.40 3.8M
2022-05-19 16.45 16.80 16.10 16.45 1.1M
2022-05-18 17.30 17.60 17.00 17.10 1.8M
2022-05-17 16.75 17.50 16.70 17.05 3.1M
2022-05-16 16.65 17.00 16.30 16.55 1.1M
2022-05-13 16.75 17.40 16.30 16.55 3.4M
2022-05-12 16.10 17.45 15.90 16.45 3.7M
2022-05-11 15.80 16.45 15.80 16.10 1.7M
2022-05-10 15.45 16.00 15.40 15.80 1.0M
2022-05-09 16.20 16.60 15.65 15.95 3.0M
2022-05-06 15.90 16.40 15.50 16.00 2.0M
2022-05-05 15.40 16.60 15.40 16.60 5.5M
2022-05-04 15.05 15.35 14.90 15.10 0.3M
2022-05-03 15.10 15.25 14.90 14.90 0.1M
2022-04-29 15.00 15.45 15.00 15.10 0.1M
2022-04-27 15.20 15.20 14.70 15.00 0.3M
2022-04-26 15.50 15.50 15.25 15.35 0.2M
2022-04-22 15.80 15.80 15.40 15.65 0.3M
2022-04-21 15.65 15.95 15.60 15.65 0.2M
2022-04-20 15.85 15.85 15.50 15.60 0.3M
2022-04-19 15.60 15.95 15.50 15.55 0.2M
2022-04-18 15.50 15.50 15.20 15.30 0.2M
2022-04-15 15.80 15.80 15.45 15.50 0.1M
2022-04-14 15.90 15.90 15.60 15.70 0.2M
2022-04-13 15.40 15.85 15.40 15.85 0.2M
2022-04-12 15.50 15.70 15.40 15.40 0.1M
2022-04-11 16.15 16.15 15.55 15.55 0.2M
2022-04-08 16.00 16.25 15.90 16.05 0.6M
2022-04-07 15.90 16.05 15.80 15.95 0.7M
2022-04-06 15.90 16.10 15.75 15.95 0.1M
2022-04-01 15.60 15.95 15.40 15.95 0.1M
2022-03-31 16.00 16.00 15.70 15.70 0.1M
2022-03-30 15.40 16.50 15.40 15.90 0.6M
2022-03-29 15.30 15.30 15.20 15.25 0.0M
2022-03-28 15.25 15.25 15.00 15.20 0.1M
2022-03-25 15.50 15.50 15.25 15.25 0.1M
2022-03-24 15.45 15.45 15.20 15.25 0.1M
2022-03-23 15.60 15.60 15.40 15.45 0.1M
2022-03-22 15.50 15.50 15.30 15.40 0.0M
2022-03-21 15.65 15.65 15.40 15.45 0.1M
2022-03-18 15.25 15.35 15.15 15.35 0.1M
2022-03-17 15.40 15.45 15.20 15.40 0.1M
2022-03-16 15.15 15.20 15.00 15.20 0.1M
2022-03-15 15.25 15.25 15.00 15.05 0.1M
2022-03-14 15.40 15.45 15.25 15.25 0.1M
2022-03-11 15.75 15.75 15.30 15.35 0.1M
2022-03-10 15.35 15.50 15.35 15.40 0.1M
2022-03-09 15.00 15.45 15.00 15.20 0.2M
2022-03-08 15.20 15.20 14.90 14.90 0.2M
2022-03-07 15.70 15.70 15.00 15.20 0.2M
2022-03-04 15.95 15.95 15.65 15.70 0.1M
2022-03-03 15.90 16.00 15.75 15.75 0.1M
2022-03-02 15.85 15.85 15.70 15.75 0.1M
2022-03-01 15.60 15.80 15.60 15.75 0.1M
2022-02-25 15.30 15.55 15.30 15.45 0.2M
2022-02-24 15.75 15.75 15.25 15.30 0.4M
2022-02-23 15.90 15.90 15.70 15.75 0.1M
2022-02-22 15.80 15.85 15.60 15.70 0.2M
2022-02-21 15.80 16.10 15.80 16.00 0.1M
2022-02-18 15.70 16.05 15.70 16.00 0.1M
2022-02-17 16.30 16.30 15.80 16.00 0.2M
2022-02-16 16.55 16.55 16.20 16.30 0.1M
2022-02-15 16.20 16.40 16.15 16.25 0.2M
2022-02-14 16.50 16.50 16.10 16.15 0.1M
2022-02-11 16.45 16.70 16.40 16.60 0.3M
2022-02-10 16.35 16.55 16.30 16.45 0.3M
2022-02-09 16.20 16.30 16.15 16.20 0.2M
2022-02-08 15.90 16.25 15.90 16.00 0.2M
2022-02-07 15.60 15.90 15.40 15.90 0.2M
2022-01-26 15.45 15.95 15.40 15.60 0.2M
2022-01-25 15.65 15.95 15.50 15.50 0.1M
2022-01-24 15.60 15.90 15.40 15.80 0.5M
2022-01-21 15.80 15.80 15.50 15.60 0.2M
2022-01-20 15.80 15.85 15.70 15.85 0.1M
2022-01-19 15.85 15.90 15.70 15.80 0.2M
2022-01-18 16.35 16.40 15.80 15.95 0.4M
2022-01-17 15.90 16.20 15.85 16.20 0.1M
2022-01-14 16.30 16.40 15.60 15.90 0.3M
2022-01-13 16.25 16.35 16.15 16.15 0.1M
2022-01-12 16.25 16.45 16.20 16.25 0.2M
2022-01-11 16.60 16.60 16.20 16.20 0.3M
2022-01-10 16.55 16.75 16.35 16.60 0.1M
2022-01-07 16.80 16.85 16.60 16.60 0.3M
2022-01-06 16.95 17.00 16.70 16.80 0.2M
2022-01-05 17.35 17.35 16.90 16.95 0.3M
2022-01-04 17.55 17.90 17.25 17.30 2.3M
2022-01-03 16.90 17.70 16.55 17.60 1.7M