Rexon

1515
🏛️ taiwan →
28.60
Last Update: 2025-09-26
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
2025-09-26 29.00 29.00 28.35 28.60 0.2M
2025-09-25 29.00 29.35 28.70 28.75 0.7M
2025-09-24 29.10 29.15 28.60 28.80 0.6M
2025-09-23 29.75 29.80 29.00 29.00 0.7M
2025-09-22 29.75 29.80 29.50 29.75 0.3M
2025-09-19 29.90 30.20 29.65 29.65 0.7M
2025-09-18 30.35 30.55 29.90 30.30 0.7M
2025-09-17 30.40 30.70 30.15 30.40 0.3M
2025-09-16 31.60 31.60 30.70 30.70 0.5M
2025-09-15 31.60 31.80 31.35 31.60 0.3M
2025-09-12 31.60 31.60 31.05 31.60 0.3M
2025-09-11 31.65 31.70 30.90 31.70 0.3M
2025-09-10 31.70 31.70 31.00 31.70 0.4M
2025-09-09 31.95 31.95 31.30 31.70 0.4M
2025-09-08 32.35 32.65 31.95 32.05 0.4M
2025-09-05 32.30 32.30 31.30 32.30 0.7M
2025-09-04 32.80 33.00 32.00 32.20 0.6M
2025-09-03 31.85 33.20 31.40 32.60 1.2M
2025-09-02 35.45 35.95 32.00 32.20 8.3M
2025-09-01 32.00 33.50 31.60 32.70 2.4M
2025-08-29 31.35 32.00 30.80 31.50 0.9M
2025-08-28 30.45 31.70 30.45 31.00 0.5M
2025-08-27 31.20 31.20 30.40 30.80 0.3M
2025-08-26 30.00 31.20 29.75 31.00 0.6M
2025-08-25 30.10 30.25 29.80 30.00 0.2M
2025-08-22 29.90 29.90 29.60 29.80 0.1M
2025-08-21 28.95 30.00 28.55 30.00 0.1M
2025-08-20 30.05 30.05 29.30 29.55 0.1M
2025-08-19 29.80 30.40 29.50 30.10 0.2M
2025-08-18 30.10 30.50 29.65 29.90 0.2M
2025-08-15 29.55 30.05 29.30 29.85 0.2M
2025-08-14 30.30 30.30 29.50 29.55 0.2M
2025-08-13 30.15 30.25 29.40 30.00 0.2M
2025-08-12 30.10 30.35 29.90 30.20 0.2M
2025-08-11 30.60 30.60 29.80 30.20 0.1M
2025-08-08 30.50 30.60 30.00 30.60 0.2M
2025-08-07 30.00 31.60 30.00 30.50 0.6M
2025-08-06 29.95 30.00 29.65 30.00 0.2M
2025-08-05 29.65 30.00 29.45 29.45 0.2M
2025-08-04 29.30 29.90 29.20 29.65 0.1M
2025-08-01 29.25 30.00 29.25 29.90 0.1M
2025-07-31 30.95 30.95 30.00 30.15 0.3M
2025-07-30 29.55 31.25 29.40 30.70 0.7M
2025-07-29 30.10 30.30 29.60 29.75 0.2M
2025-07-28 31.30 31.30 30.00 30.10 0.2M
2025-07-25 30.85 31.25 30.50 30.80 0.2M
2025-07-24 30.70 31.85 30.50 31.30 0.7M
2025-07-23 29.95 30.90 29.95 30.70 0.7M
2025-07-22 29.05 30.70 29.05 29.50 0.9M
2025-07-21 28.85 29.80 28.85 29.05 0.2M
2025-07-18 29.10 29.20 28.60 28.95 0.1M
2025-07-17 28.55 29.10 28.50 28.90 0.2M
2025-07-16 28.30 28.80 28.20 28.55 0.2M
2025-07-15 26.90 28.90 26.90 28.30 0.3M
2025-07-14 27.55 27.55 27.05 27.10 0.1M
2025-07-11 27.60 27.80 27.55 27.55 0.1M
2025-07-10 27.00 27.95 27.00 27.60 0.1M
2025-07-09 27.60 27.95 27.45 27.50 0.1M
2025-07-08 27.95 27.95 26.80 27.60 0.1M
2025-07-07 27.85 27.85 27.25 27.85 0.2M
2025-07-04 28.00 28.00 27.60 27.85 0.1M
2025-07-03 27.25 28.05 27.25 28.00 0.2M
2025-07-02 27.30 27.65 27.10 27.35 0.1M
2025-07-01 27.00 27.75 27.00 27.45 0.1M
2025-06-30 27.85 27.85 26.70 27.00 0.2M
2025-06-27 27.85 28.00 27.50 27.55 0.2M
2025-06-26 27.80 28.00 27.55 27.60 0.2M
2025-06-25 27.20 27.75 27.10 27.75 0.2M
2025-06-24 26.55 27.30 26.45 27.20 0.2M
2025-06-23 27.00 27.00 26.25 26.55 0.4M
2025-06-20 28.10 28.10 27.55 27.55 0.3M
2025-06-19 28.30 28.35 28.05 28.15 0.1M
2025-06-18 28.50 28.80 28.25 28.55 0.1M
2025-06-17 28.55 29.45 28.45 28.60 0.2M
2025-06-16 28.60 29.05 27.65 28.90 0.2M
2025-06-13 29.05 29.05 28.50 28.60 0.3M
2025-06-12 29.20 29.50 29.05 29.25 0.2M
2025-06-11 30.55 30.55 29.75 29.85 0.3M
2025-06-10 29.80 30.50 29.80 30.20 0.2M
2025-06-09 30.15 30.50 29.60 29.75 0.2M
2025-06-06 30.10 30.25 29.90 30.00 0.3M
2025-06-05 29.90 30.40 29.80 30.05 0.1M
2025-06-04 30.00 30.40 29.65 30.05 0.2M
2025-06-03 30.30 30.30 29.60 29.75 0.2M
2025-06-02 30.05 30.50 29.15 30.00 0.3M
2025-05-29 30.20 30.70 30.20 30.40 0.2M
2025-05-28 31.45 31.45 30.45 30.45 0.2M
2025-05-27 31.45 31.60 30.80 30.95 0.4M
2025-05-26 35.00 35.30 31.15 31.15 3.4M
2025-05-23 32.40 33.30 32.35 33.30 0.7M
2025-05-22 31.00 31.00 30.10 30.30 0.2M
2025-05-21 31.10 31.15 30.50 31.15 0.2M
2025-05-20 30.65 31.10 30.40 31.10 0.2M
2025-05-19 30.40 30.85 30.40 30.55 0.1M
2025-05-16 31.00 31.20 30.85 31.20 0.2M
2025-05-15 31.25 31.30 30.70 30.90 0.5M
2025-05-14 31.50 32.00 31.25 31.25 0.3M
2025-05-13 32.20 32.20 31.50 31.50 0.2M
2025-05-12 32.30 32.30 31.55 32.00 0.2M
2025-05-09 31.30 33.70 31.30 32.15 0.6M
2025-05-08 30.55 31.60 30.55 31.30 0.2M
2025-05-07 30.80 30.85 30.05 30.50 0.1M
2025-05-06 29.15 30.65 29.15 30.50 0.2M
2025-05-05 32.30 32.30 29.25 30.15 0.4M
2025-05-02 31.50 32.00 31.40 31.80 0.3M
2025-04-30 31.30 31.80 31.15 31.70 0.2M
2025-04-29 31.20 31.40 30.90 31.30 0.2M
2025-04-28 31.00 31.45 30.90 31.05 0.2M
2025-04-25 31.15 31.35 30.50 30.85 0.4M
2025-04-24 31.20 31.50 30.45 30.90 0.5M
2025-04-23 31.50 32.15 31.00 31.10 0.5M
2025-04-22 32.00 32.45 31.00 31.15 0.8M
2025-04-21 33.85 34.15 32.40 32.60 1.0M
2025-04-18 32.00 34.95 31.75 33.60 2.8M
2025-04-17 33.00 33.30 31.00 31.80 2.3M
2025-04-16 32.00 32.90 30.95 32.90 3.8M
2025-04-15 29.45 29.95 29.00 29.95 0.4M
2025-04-14 26.00 27.25 25.95 27.25 0.9M
2025-04-11 23.60 25.10 23.60 24.80 0.6M
2025-04-10 26.05 26.05 25.00 25.90 1.4M
2025-04-09 24.50 24.70 23.70 23.70 1.3M
2025-04-08 26.30 26.45 26.30 26.30 0.8M
2025-04-07 29.20 29.20 29.20 29.20 0.1M
2025-04-02 31.60 33.05 31.20 32.40 0.3M
2025-04-01 31.00 32.15 30.80 31.40 0.2M
2025-03-31 32.40 32.80 30.95 31.00 0.8M
2025-03-28 34.60 34.60 33.75 33.75 0.4M
2025-03-27 35.20 35.20 34.60 34.90 0.1M
2025-03-26 34.90 35.35 34.65 35.20 0.2M
2025-03-25 35.50 35.50 34.75 34.90 0.1M
2025-03-24 35.20 35.30 34.95 35.05 0.2M
2025-03-21 35.10 35.50 34.85 35.30 0.2M
2025-03-20 35.00 35.35 34.90 35.25 0.1M
2025-03-19 34.85 35.10 34.60 35.05 0.2M
2025-03-18 35.00 35.35 34.90 35.05 0.1M
2025-03-17 35.20 35.45 34.85 34.85 0.2M
2025-03-14 35.15 35.35 35.05 35.10 0.1M
2025-03-13 35.90 36.60 34.90 35.00 0.5M
2025-03-12 35.40 36.25 35.35 35.85 0.3M
2025-03-11 34.80 35.50 34.15 35.50 0.6M
2025-03-10 35.40 35.80 35.35 35.40 0.3M
2025-03-07 36.00 36.00 35.25 35.45 0.5M
2025-03-06 36.65 36.90 35.35 36.00 1.1M
2025-03-05 36.55 37.45 36.40 36.65 0.6M
2025-03-04 36.55 36.65 36.00 36.60 0.4M
2025-03-03 37.00 37.15 36.55 36.75 0.6M
2025-02-27 36.60 37.50 36.40 37.00 1.3M
2025-02-26 36.35 36.90 36.00 36.45 0.7M
2025-02-25 35.15 36.95 34.80 36.35 1.5M
2025-02-24 34.40 35.40 34.25 34.90 0.7M
2025-02-21 34.35 34.45 34.05 34.25 0.3M
2025-02-20 34.80 34.80 34.10 34.35 0.4M
2025-02-19 33.90 34.95 33.90 34.45 0.4M
2025-02-18 34.15 34.30 33.80 33.90 0.6M
2025-02-17 33.00 34.15 33.00 34.15 0.7M
2025-02-14 32.85 33.55 32.50 32.80 0.5M
2025-02-13 31.95 32.70 31.95 32.60 0.3M
2025-02-12 32.05 32.65 31.95 32.20 0.2M
2025-02-11 32.30 32.30 31.85 31.90 0.2M
2025-02-10 31.80 32.25 31.25 32.25 0.3M
2025-02-07 32.05 32.85 32.05 32.25 0.3M
2025-02-06 31.25 32.15 31.25 32.00 0.3M
2025-02-05 31.40 31.50 31.20 31.35 0.1M
2025-02-04 31.90 31.90 30.95 31.35 0.3M
2025-02-03 31.35 32.15 31.00 31.40 0.6M
2025-01-22 29.75 31.90 29.75 31.30 0.9M
2025-01-21 29.50 29.80 29.35 29.60 0.1M
2025-01-20 29.10 29.45 28.95 29.30 0.1M
2025-01-17 29.30 29.40 29.25 29.25 0.1M
2025-01-16 29.50 29.75 29.20 29.25 0.1M
2025-01-15 29.40 29.95 29.40 29.55 0.2M
2025-01-14 29.15 29.65 29.00 29.25 0.1M
2025-01-13 29.30 29.35 28.40 29.10 0.5M
2025-01-10 29.90 30.00 29.15 29.55 0.5M
2025-01-09 31.15 31.15 30.20 30.35 0.3M
2025-01-08 30.50 31.20 30.40 31.20 0.2M
2025-01-07 31.10 31.15 30.40 30.50 0.3M
2025-01-06 30.35 31.20 30.20 31.05 0.3M
2025-01-03 30.60 30.85 30.20 30.30 0.2M
2025-01-02 30.50 30.70 30.20 30.60 0.2M