Redwood Group

8426
🏛️ taiwan →
28.50
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
2025-10-01 28.45 28.70 28.45 28.50 0.0M
2025-09-30 28.00 28.80 28.00 28.45 0.0M
2025-09-26 28.75 29.10 28.20 28.40 0.1M
2025-09-25 29.00 29.20 28.70 28.70 0.1M
2025-09-24 29.70 29.70 28.65 28.70 0.1M
2025-09-23 28.75 29.95 28.65 29.95 0.0M
2025-09-22 28.85 28.95 28.70 28.80 0.0M
2025-09-19 28.95 28.95 28.70 28.80 0.0M
2025-09-18 28.80 28.90 28.75 28.90 0.0M
2025-09-17 28.95 29.30 28.70 28.75 0.0M
2025-09-16 29.15 29.20 28.95 29.00 0.0M
2025-09-15 29.40 29.40 29.05 29.20 0.0M
2025-09-12 29.00 29.70 28.65 29.70 0.0M
2025-09-11 29.20 29.35 28.70 28.70 0.1M
2025-09-10 29.70 29.95 29.25 29.25 0.0M
2025-09-09 29.00 29.25 28.80 29.15 0.0M
2025-09-08 29.00 29.55 28.95 28.95 0.0M
2025-09-05 29.25 29.25 28.90 29.05 0.0M
2025-09-04 29.25 29.45 28.80 29.25 0.1M
2025-09-03 29.10 29.35 28.55 29.30 0.0M
2025-09-02 29.30 29.65 28.95 29.35 0.0M
2025-09-01 29.10 29.70 29.10 29.45 0.0M
2025-08-29 29.20 29.60 29.20 29.30 0.1M
2025-08-28 29.15 29.25 28.70 29.25 0.0M
2025-08-27 28.60 29.70 28.60 29.15 0.1M
2025-08-26 28.45 28.50 28.30 28.50 0.1M
2025-08-25 28.00 28.75 27.80 28.45 0.8M
2025-08-22 30.30 30.90 30.20 30.55 0.0M
2025-08-21 30.20 30.95 30.15 30.55 0.1M
2025-08-20 30.10 31.10 29.85 30.65 0.1M
2025-08-19 31.20 31.35 30.40 30.45 0.1M
2025-08-18 30.90 31.45 30.90 31.15 0.0M
2025-08-15 31.10 31.45 30.80 30.95 0.1M
2025-08-14 31.30 31.65 30.80 31.30 0.1M
2025-08-13 32.00 32.50 31.50 31.70 0.1M
2025-08-12 32.55 33.10 31.80 32.00 0.1M
2025-08-11 32.00 33.80 32.00 32.50 0.2M
2025-08-08 30.80 30.90 30.50 30.80 0.1M
2025-08-07 31.15 31.15 30.15 30.20 0.0M
2025-08-06 30.75 31.95 30.30 30.65 0.1M
2025-08-05 31.40 31.45 30.70 30.80 0.1M
2025-08-04 30.95 31.00 30.70 30.90 0.0M
2025-08-01 30.70 31.00 30.70 30.90 0.0M
2025-07-31 30.60 31.10 30.60 30.85 0.0M
2025-07-30 31.20 31.20 30.75 30.80 0.0M
2025-07-29 31.60 32.45 31.10 31.10 0.1M
2025-07-28 29.95 32.65 29.80 31.60 0.2M
2025-07-25 29.75 30.15 29.55 29.80 0.0M
2025-07-24 30.50 30.50 30.00 30.00 0.0M
2025-07-23 30.00 30.50 29.70 30.20 0.1M
2025-07-22 30.20 30.65 29.70 29.70 0.1M
2025-07-21 30.80 31.05 30.40 30.40 0.0M
2025-07-18 31.35 31.45 30.70 30.80 0.0M
2025-07-17 32.10 32.10 31.20 31.30 0.1M
2025-07-16 31.95 32.40 31.80 32.10 0.1M
2025-07-15 33.60 33.90 31.85 31.90 0.1M
2025-07-14 33.25 34.10 32.70 33.25 0.3M
2025-07-11 33.45 35.00 33.30 33.95 1.0M
2025-07-10 30.50 32.60 30.50 32.60 1.3M
2025-07-09 29.05 30.75 29.05 29.65 0.1M
2025-07-08 31.85 32.20 31.00 31.25 0.1M
2025-07-07 31.20 33.00 30.95 31.80 0.2M
2025-07-04 31.20 31.20 30.75 30.80 0.0M
2025-07-03 30.85 31.10 30.75 30.75 0.0M
2025-07-02 30.25 30.95 30.25 30.80 0.0M
2025-07-01 30.00 30.80 30.00 30.20 0.0M
2025-06-30 30.60 30.60 29.95 30.00 0.0M
2025-06-27 31.20 31.20 30.50 30.55 0.0M
2025-06-26 30.50 31.55 30.30 30.95 0.0M
2025-06-25 30.30 30.30 29.90 30.00 0.0M
2025-06-24 31.55 32.00 30.25 30.30 0.1M
2025-06-23 29.35 30.65 29.35 30.65 0.1M
2025-06-20 31.40 31.40 29.55 29.80 0.2M
2025-06-19 31.55 31.65 31.55 31.55 0.0M
2025-06-18 31.85 32.45 31.65 31.70 0.0M
2025-06-17 32.30 32.30 31.50 31.60 0.0M
2025-06-16 32.00 32.75 31.55 32.20 0.0M
2025-06-13 32.90 33.50 32.00 32.25 0.0M
2025-06-12 32.85 33.30 32.80 32.90 0.0M
2025-06-11 32.85 32.95 32.60 32.75 0.0M
2025-06-10 32.75 33.25 32.75 33.05 0.0M
2025-06-09 33.80 33.80 32.85 33.15 0.0M
2025-06-06 32.70 34.10 32.70 34.10 0.0M
2025-06-05 33.30 33.30 32.55 32.70 0.0M
2025-06-04 32.90 33.85 32.75 33.35 0.0M
2025-06-03 31.70 32.00 31.45 31.85 0.0M
2025-06-02 32.00 32.05 31.55 31.60 0.0M
2025-05-29 33.10 33.10 32.65 32.65 0.0M
2025-05-28 33.80 33.90 32.60 33.05 0.0M
2025-05-27 33.25 33.25 32.75 32.85 0.0M
2025-05-26 34.50 34.50 33.25 33.25 0.0M
2025-05-23 33.60 33.95 33.30 33.60 0.0M
2025-05-22 34.65 34.65 33.80 33.80 0.0M
2025-05-21 34.05 34.15 34.00 34.00 0.0M
2025-05-20 33.75 33.75 33.55 33.70 0.0M
2025-05-19 34.50 34.80 33.65 33.65 0.0M
2025-05-16 35.20 35.35 34.70 34.70 0.1M
2025-05-15 35.60 35.90 35.10 35.10 0.1M
2025-05-14 36.80 36.95 35.00 35.60 0.2M
2025-05-13 36.90 37.25 36.90 37.15 0.0M
2025-05-12 36.50 37.40 36.50 37.10 0.0M
2025-05-09 36.85 36.95 36.50 36.95 0.0M
2025-05-08 36.90 37.90 36.70 37.40 0.0M
2025-05-07 37.50 37.50 36.50 36.80 0.0M
2025-05-06 35.10 38.55 35.10 37.30 0.1M
2025-05-05 36.20 36.20 34.75 35.10 0.0M
2025-05-02 35.95 36.45 35.65 36.25 0.0M
2025-04-30 36.35 36.35 35.95 35.95 0.0M
2025-04-29 35.40 36.60 35.25 36.35 0.1M
2025-04-28 34.90 35.10 34.80 34.80 0.0M
2025-04-25 35.15 35.15 34.75 34.90 0.0M
2025-04-24 34.65 34.75 34.65 34.75 0.0M
2025-04-23 33.70 35.00 33.60 34.85 0.0M
2025-04-22 33.25 33.90 32.75 33.45 0.0M
2025-04-21 33.60 33.60 33.05 33.15 0.0M
2025-04-18 33.60 34.05 33.60 33.75 0.0M
2025-04-17 33.85 34.10 33.45 33.90 0.0M
2025-04-16 34.15 34.60 33.75 33.75 0.0M
2025-04-15 33.55 34.50 33.55 34.10 0.1M
2025-04-14 32.05 33.75 32.05 33.05 0.1M
2025-04-11 31.10 32.40 31.10 32.00 0.1M
2025-04-10 35.00 35.00 33.80 33.80 0.3M
2025-04-09 32.45 33.35 31.85 31.85 0.2M
2025-04-08 35.35 35.35 35.35 35.35 0.1M
2025-04-07 39.25 39.25 39.25 39.25 0.0M
2025-04-02 43.50 47.00 43.15 43.60 1.8M
2025-04-01 39.00 42.90 39.00 42.90 0.4M
2025-03-31 40.85 40.85 39.00 39.00 0.1M
2025-03-28 42.00 42.10 41.05 41.20 0.1M
2025-03-27 42.40 42.70 42.20 42.20 0.0M
2025-03-26 42.75 43.15 42.70 42.90 0.1M
2025-03-25 43.30 43.30 42.70 42.70 0.0M
2025-03-24 43.60 43.60 43.30 43.30 0.0M
2025-03-21 43.75 43.75 43.50 43.60 0.0M
2025-03-20 43.35 43.80 43.35 43.45 0.1M
2025-03-19 43.40 43.80 43.30 43.35 0.0M
2025-03-18 43.65 44.30 43.60 43.65 0.0M
2025-03-17 43.30 43.65 42.75 43.55 0.0M
2025-03-14 43.40 44.10 43.15 43.30 0.0M
2025-03-13 43.25 44.45 43.25 43.65 0.1M
2025-03-12 44.75 44.80 43.05 43.25 0.1M
2025-03-11 43.10 43.10 42.00 42.45 0.1M
2025-03-10 44.50 44.50 43.80 44.05 0.1M
2025-03-07 45.00 45.10 44.55 44.75 0.0M
2025-03-06 45.00 45.50 44.80 45.00 0.0M
2025-03-05 43.00 46.30 43.00 45.35 0.2M
2025-03-04 42.70 43.00 42.70 42.70 0.0M
2025-03-03 42.60 43.50 42.30 42.80 0.0M
2025-02-27 43.00 43.10 42.70 43.00 0.0M
2025-02-26 43.50 43.50 43.00 43.40 0.0M
2025-02-25 43.00 43.00 42.60 42.85 0.0M
2025-02-24 43.40 43.55 43.30 43.45 0.0M
2025-02-21 43.00 43.00 42.60 43.00 0.0M
2025-02-20 42.50 43.30 42.50 43.05 0.0M
2025-02-19 42.50 42.50 42.30 42.50 0.0M
2025-02-18 42.55 42.55 42.35 42.35 0.0M
2025-02-17 42.45 42.90 42.30 42.50 0.0M
2025-02-14 42.50 42.50 42.20 42.45 0.0M
2025-02-13 42.30 42.50 42.25 42.35 0.0M
2025-02-12 42.55 42.55 42.20 42.30 0.0M
2025-02-11 42.55 43.00 42.55 42.55 0.0M
2025-02-10 42.20 44.10 42.20 43.90 0.0M
2025-02-07 42.90 43.55 42.80 43.55 0.0M
2025-02-06 43.65 43.70 43.35 43.65 0.0M
2025-02-05 43.35 43.90 42.95 43.65 0.0M
2025-02-04 43.50 43.50 42.80 43.00 0.0M
2025-02-03 42.60 43.65 42.30 42.90 0.0M
2025-01-22 42.70 43.45 42.55 42.90 0.0M
2025-01-21 43.30 43.30 42.30 42.55 0.0M
2025-01-20 43.10 43.50 42.20 43.30 0.0M
2025-01-17 43.55 43.55 42.10 42.75 0.0M
2025-01-16 43.60 43.80 43.00 43.10 0.0M
2025-01-15 43.80 43.80 43.10 43.25 0.0M
2025-01-14 43.90 43.90 42.70 43.70 0.0M
2025-01-13 43.90 44.05 42.70 43.40 0.0M
2025-01-10 43.55 44.00 42.50 43.05 0.3M
2025-01-09 41.70 42.05 40.70 41.45 0.0M
2025-01-08 41.85 41.85 41.50 41.50 0.0M
2025-01-07 42.75 42.95 41.85 42.35 0.0M
2025-01-06 42.90 43.70 42.60 42.60 0.0M
2025-01-03 43.80 43.80 42.30 42.55 0.0M
2025-01-02 43.50 43.50 42.75 43.05 0.0M