Rectron

2302
🏛️ taiwan →
17.20
Last Update: 2025-10-01
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 18.55 18.55 18.35 18.45 0.2M
2023-12-28 18.70 18.80 18.45 18.55 0.2M
2023-12-27 18.55 18.80 18.55 18.55 0.2M
2023-12-26 18.60 18.70 18.50 18.60 0.1M
2023-12-25 18.65 18.70 18.35 18.45 0.1M
2023-12-22 18.80 18.80 18.35 18.45 0.2M
2023-12-21 18.40 18.80 18.05 18.50 0.2M
2023-12-20 18.75 18.75 18.45 18.60 0.1M
2023-12-19 18.70 18.80 18.35 18.50 0.2M
2023-12-18 18.60 18.90 18.50 18.70 0.2M
2023-12-15 18.65 19.15 18.60 18.65 0.7M
2023-12-14 18.55 18.60 18.25 18.40 0.3M
2023-12-13 18.45 18.65 18.35 18.40 0.3M
2023-12-12 18.25 18.45 18.20 18.30 0.2M
2023-12-11 18.60 18.60 18.15 18.30 0.2M
2023-12-08 18.65 18.65 18.35 18.45 0.2M
2023-12-07 18.50 18.70 18.35 18.50 0.2M
2023-12-06 18.45 18.55 18.40 18.55 0.2M
2023-12-05 18.30 18.50 18.15 18.35 0.1M
2023-12-04 18.50 19.05 18.50 18.50 0.4M
2023-12-01 18.40 18.50 18.30 18.45 0.2M
2023-11-30 18.15 18.40 18.00 18.40 0.3M
2023-11-29 18.15 18.20 18.00 18.00 0.1M
2023-11-28 17.95 18.10 17.85 18.00 0.1M
2023-11-27 18.30 18.35 17.50 17.75 0.2M
2023-11-24 18.30 18.45 18.15 18.15 0.3M
2023-11-23 18.40 18.50 18.20 18.30 0.2M
2023-11-22 18.35 18.55 18.35 18.40 0.1M
2023-11-21 18.35 18.45 18.25 18.40 0.2M
2023-11-20 18.20 18.40 18.15 18.25 0.2M
2023-11-17 18.30 18.30 17.95 18.10 0.1M
2023-11-16 18.00 18.25 17.90 18.20 0.3M
2023-11-15 17.85 18.15 17.85 17.90 0.2M
2023-11-14 18.00 18.05 17.60 17.70 0.2M
2023-11-13 17.90 18.05 17.75 17.80 0.2M
2023-11-10 18.00 18.15 17.90 17.90 0.1M
2023-11-09 18.30 18.30 18.05 18.15 0.1M
2023-11-08 18.30 18.50 18.15 18.15 0.1M
2023-11-07 18.45 18.55 18.20 18.30 0.2M
2023-11-06 18.50 18.50 18.30 18.40 0.1M
2023-11-03 18.35 18.60 18.15 18.30 0.1M
2023-11-02 18.55 18.60 18.15 18.20 0.2M
2023-11-01 17.90 18.10 17.75 18.00 0.1M
2023-10-31 18.65 18.80 17.75 17.75 0.3M
2023-10-30 18.30 18.85 18.30 18.55 0.2M
2023-10-27 18.45 18.70 18.30 18.30 0.2M
2023-10-26 18.40 19.20 18.40 18.40 0.5M
2023-10-25 18.85 19.00 18.55 18.75 0.5M
2023-10-24 19.00 19.10 18.45 18.70 0.8M
2023-10-23 17.80 19.35 17.60 18.60 2.2M
2023-10-20 17.40 18.05 17.00 17.80 0.4M
2023-10-19 17.10 17.50 17.05 17.50 0.2M
2023-10-18 17.40 17.45 16.90 17.05 0.5M
2023-10-17 17.65 17.85 17.30 17.30 0.2M
2023-10-16 17.80 18.10 17.45 17.65 0.2M
2023-10-13 17.75 18.05 17.70 17.80 0.2M
2023-10-12 17.65 17.90 17.55 17.70 0.2M
2023-10-11 18.00 18.25 17.60 17.70 0.3M
2023-10-06 18.00 18.15 17.90 18.00 0.1M
2023-10-05 17.90 18.15 17.85 18.00 0.2M
2023-10-04 17.80 17.90 17.55 17.85 0.2M
2023-10-03 17.80 18.05 17.75 17.80 0.2M
2023-10-02 17.50 18.00 17.35 17.70 0.4M
2023-09-28 17.55 17.60 17.20 17.50 0.3M
2023-09-27 17.50 17.65 17.30 17.35 0.1M
2023-09-26 17.55 17.70 17.40 17.50 0.2M
2023-09-25 17.20 17.55 17.20 17.45 0.2M
2023-09-22 17.25 17.40 17.10 17.20 0.2M
2023-09-21 17.80 17.80 17.20 17.25 0.3M
2023-09-20 17.85 17.90 17.40 17.60 0.3M
2023-09-19 17.85 18.05 17.65 17.85 0.2M
2023-09-18 17.80 18.10 17.65 17.90 0.2M
2023-09-15 17.80 18.10 17.75 17.80 0.2M
2023-09-14 17.55 17.85 17.55 17.75 0.2M
2023-09-13 17.45 17.75 17.45 17.55 0.2M
2023-09-12 17.50 17.60 17.30 17.40 0.3M
2023-09-11 17.75 18.15 17.55 17.55 0.2M
2023-09-08 18.05 18.10 17.70 17.85 0.2M
2023-09-07 18.00 18.30 17.80 17.90 0.4M
2023-09-06 18.40 18.45 17.95 18.05 0.3M
2023-09-05 18.15 18.50 18.00 18.15 0.3M
2023-09-04 18.20 18.20 17.90 18.15 0.3M
2023-09-01 17.90 18.20 17.85 18.05 0.4M
2023-08-31 18.05 18.10 17.75 17.90 0.2M
2023-08-30 17.60 18.15 17.60 18.05 0.6M
2023-08-29 17.60 17.75 17.35 17.55 0.2M
2023-08-28 17.95 18.00 17.30 17.35 0.2M
2023-08-25 17.55 17.90 17.40 17.70 0.3M
2023-08-24 17.75 18.00 17.45 17.65 0.4M
2023-08-23 17.40 17.60 17.25 17.55 0.2M
2023-08-22 17.60 17.60 17.10 17.30 0.2M
2023-08-21 17.35 17.65 17.20 17.30 0.1M
2023-08-18 17.50 17.85 17.30 17.35 0.3M
2023-08-17 17.10 17.65 17.10 17.60 0.3M
2023-08-16 17.10 17.65 16.85 17.25 0.3M
2023-08-15 17.10 17.40 17.10 17.40 0.2M
2023-08-14 17.25 17.70 16.90 16.95 0.4M
2023-08-11 17.25 17.45 17.20 17.35 0.3M
2023-08-10 17.60 17.95 17.15 17.25 0.5M
2023-08-09 17.55 17.80 17.35 17.65 0.3M
2023-08-08 17.90 18.00 17.60 17.65 0.4M
2023-08-07 17.45 17.95 17.20 17.70 0.9M
2023-08-04 18.10 18.15 17.25 17.25 1.4M
2023-08-02 18.20 18.60 17.90 18.10 0.5M
2023-08-01 18.30 18.40 18.00 18.10 0.2M
2023-07-31 18.40 18.60 18.15 18.30 0.6M
2023-07-28 18.05 18.35 18.05 18.20 0.4M
2023-07-27 17.55 18.10 17.55 18.05 0.6M
2023-07-26 18.00 18.00 17.55 17.55 0.5M
2023-07-25 17.85 17.90 17.50 17.80 0.4M
2023-07-24 18.05 18.05 17.50 17.60 1.0M
2023-07-21 18.05 18.30 17.90 18.05 0.8M
2023-07-20 18.00 18.25 18.00 18.05 0.3M
2023-07-19 18.70 18.70 18.00 18.00 0.7M
2023-07-18 19.00 19.00 18.25 18.30 1.6M
2023-07-17 18.95 19.00 18.40 18.80 0.8M
2023-07-14 19.10 19.25 18.85 18.90 1.0M
2023-07-13 19.70 20.00 19.10 19.10 1.1M
2023-07-12 20.00 20.65 19.65 19.65 1.6M
2023-07-11 19.95 20.15 19.80 19.95 1.0M
2023-07-10 20.30 20.75 20.30 20.65 1.3M
2023-07-07 20.35 20.50 20.10 20.20 0.5M
2023-07-06 20.65 20.90 20.45 20.55 0.9M
2023-07-05 20.25 21.10 20.05 20.50 2.7M
2023-07-04 20.25 20.35 20.05 20.20 0.7M
2023-07-03 20.10 20.25 20.00 20.15 0.8M
2023-06-30 20.20 20.20 19.90 20.10 0.4M
2023-06-29 20.00 20.30 19.80 20.00 1.0M
2023-06-28 19.95 20.35 19.75 19.75 0.9M
2023-06-27 19.75 20.40 19.60 19.70 1.5M
2023-06-26 20.30 20.30 19.60 19.60 1.7M
2023-06-21 20.20 20.40 19.85 20.25 1.7M
2023-06-20 20.70 20.70 20.00 20.05 1.5M
2023-06-19 20.75 20.75 20.20 20.50 1.1M
2023-06-16 21.60 21.60 20.90 20.90 1.2M
2023-06-15 21.65 21.65 21.20 21.40 1.0M
2023-06-14 21.45 21.55 21.15 21.40 1.2M
2023-06-13 21.00 21.55 20.90 21.10 1.5M
2023-06-12 21.75 21.75 20.75 20.80 1.9M
2023-06-09 21.60 22.00 21.40 21.50 1.8M
2023-06-08 21.50 21.80 20.95 21.35 1.9M
2023-06-07 21.50 21.50 21.25 21.25 1.0M
2023-06-06 21.50 21.65 21.10 21.30 1.5M
2023-06-05 21.40 21.70 21.20 21.30 2.1M
2023-06-02 21.20 21.40 20.75 20.95 2.3M
2023-06-01 20.70 22.00 20.30 21.25 7.6M
2023-05-31 20.70 20.95 20.40 20.70 2.8M
2023-05-30 20.00 20.95 19.65 20.90 10.8M
2023-05-29 19.55 19.95 19.55 19.90 1.0M
2023-05-26 19.80 19.80 19.10 19.35 1.0M
2023-05-25 20.10 20.10 19.50 19.50 0.7M
2023-05-24 20.00 20.00 19.70 19.90 0.9M
2023-05-23 20.00 20.05 19.65 19.85 0.8M
2023-05-22 19.10 20.10 19.10 20.00 1.4M
2023-05-19 19.55 19.70 19.00 19.10 1.3M
2023-05-18 19.60 19.70 19.40 19.45 0.5M
2023-05-17 19.40 19.65 19.20 19.55 0.6M
2023-05-16 19.10 19.55 19.10 19.40 0.6M
2023-05-15 19.40 19.55 18.90 19.10 0.6M
2023-05-12 19.05 19.60 19.05 19.55 0.4M
2023-05-11 19.70 20.00 19.10 19.20 1.0M
2023-05-10 19.45 19.65 19.20 19.60 0.5M
2023-05-09 20.05 20.10 19.30 19.40 1.1M
2023-05-08 20.10 20.10 19.90 20.05 0.5M
2023-05-05 20.05 20.25 19.80 19.90 0.5M
2023-05-04 20.00 20.20 19.70 20.05 0.9M
2023-05-03 20.60 20.75 20.00 20.00 1.0M
2023-05-02 20.60 20.80 20.50 20.60 0.7M
2023-04-28 20.85 20.85 20.50 20.60 0.9M
2023-04-27 20.60 20.75 20.25 20.30 0.9M
2023-04-26 20.25 20.55 20.10 20.55 0.9M
2023-04-25 21.20 21.45 20.25 20.45 1.8M
2023-04-24 20.95 21.35 20.75 21.00 1.3M
2023-04-21 21.35 21.80 20.80 20.95 1.7M
2023-04-20 22.10 22.40 21.35 21.50 2.6M
2023-04-19 22.10 22.55 22.00 22.30 1.5M
2023-04-18 22.45 22.70 22.00 22.05 1.8M
2023-04-17 22.10 22.60 21.95 22.30 2.3M
2023-04-14 22.10 22.85 21.80 21.90 4.6M
2023-04-13 22.85 23.00 21.80 21.80 4.2M
2023-04-12 22.95 23.30 22.75 22.75 3.5M
2023-04-11 23.30 23.75 22.70 22.70 5.0M
2023-04-10 23.10 23.40 22.40 23.00 5.5M
2023-04-07 22.25 23.30 21.80 23.10 8.2M
2023-04-06 22.55 22.70 22.00 22.05 3.3M
2023-03-31 22.90 23.50 22.55 22.85 11.7M
2023-03-30 22.10 23.45 21.75 22.55 14.6M
2023-03-29 21.15 22.30 21.15 21.45 4.7M
2023-03-28 21.50 21.70 20.80 20.95 2.5M
2023-03-27 22.00 22.20 21.50 21.50 4.0M
2023-03-24 21.05 22.85 20.90 22.30 11.1M
2023-03-23 22.00 22.15 21.05 21.25 7.2M
2023-03-22 21.95 23.45 21.80 22.35 23.5M
2023-03-21 20.00 21.75 20.00 21.75 12.5M
2023-03-20 19.25 20.35 19.25 19.80 3.8M
2023-03-17 19.00 19.65 18.90 19.35 2.3M
2023-03-16 20.00 20.80 18.85 18.90 10.4M
2023-03-15 18.60 20.00 18.60 19.90 3.6M
2023-03-14 18.95 19.05 18.40 18.40 1.0M
2023-03-13 19.55 19.65 18.10 19.15 3.6M
2023-03-10 19.10 20.05 18.60 19.55 3.4M
2023-03-09 19.20 19.85 18.75 19.10 2.1M
2023-03-08 19.40 19.50 18.95 19.10 1.4M
2023-03-07 18.90 19.75 18.80 19.55 4.1M
2023-03-06 17.65 19.30 17.65 19.25 5.9M
2023-03-03 17.40 17.60 17.40 17.55 0.3M
2023-03-02 17.50 17.60 17.35 17.35 0.2M
2023-03-01 17.60 17.60 17.35 17.50 0.2M
2023-02-24 17.70 17.75 17.45 17.50 0.4M
2023-02-23 17.40 17.70 17.40 17.65 0.4M
2023-02-22 17.45 17.50 17.25 17.35 0.4M
2023-02-21 17.80 17.90 17.60 17.60 0.5M
2023-02-20 17.60 17.85 17.60 17.70 0.5M
2023-02-17 17.70 17.70 17.55 17.60 0.4M
2023-02-16 18.05 18.35 17.70 17.70 2.4M
2023-02-15 18.10 18.20 17.40 17.85 2.2M
2023-02-14 17.20 18.05 17.15 17.75 1.8M
2023-02-13 17.10 17.10 16.85 16.90 0.3M
2023-02-10 17.55 17.55 17.00 17.10 0.6M
2023-02-09 17.30 17.75 17.10 17.60 1.5M
2023-02-08 17.55 17.55 17.15 17.30 0.8M
2023-02-07 16.95 17.65 16.80 17.55 2.9M
2023-02-06 16.85 17.10 16.75 16.80 0.3M
2023-02-03 17.05 17.05 16.90 16.90 0.3M
2023-02-02 17.20 17.20 17.00 17.00 0.6M
2023-02-01 17.05 17.35 16.80 17.05 1.5M
2023-01-31 16.15 17.20 16.15 17.05 2.4M
2023-01-30 16.05 16.25 16.00 16.15 0.4M
2023-01-17 15.50 15.85 15.45 15.80 0.2M
2023-01-16 15.75 15.75 15.45 15.50 0.3M
2023-01-13 15.95 16.00 15.60 15.60 0.5M
2023-01-12 16.10 16.20 15.80 15.85 0.5M
2023-01-11 16.60 16.60 16.10 16.15 1.0M
2023-01-10 17.05 17.05 16.85 16.90 0.3M
2023-01-09 17.30 17.30 16.75 17.05 0.4M
2023-01-06 16.70 16.80 16.60 16.80 0.3M
2023-01-05 16.75 16.90 16.65 16.70 0.3M
2023-01-04 16.75 16.75 16.55 16.70 0.2M
2023-01-03 16.65 16.80 16.40 16.75 0.2M