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
2021-12-30 57.00 57.20 56.50 56.50 1.2M
2021-12-29 57.50 57.90 57.20 57.30 0.7M
2021-12-28 57.00 57.70 56.80 57.50 0.6M
2021-12-27 56.70 57.20 56.40 56.90 0.9M
2021-12-24 57.20 57.30 56.80 56.80 0.5M
2021-12-23 57.50 57.50 56.70 57.10 0.7M
2021-12-22 57.80 58.10 57.30 57.50 0.6M
2021-12-21 57.00 57.80 56.90 57.50 1.5M
2021-12-20 57.10 57.10 56.40 56.60 1.1M
2021-12-17 56.00 57.50 56.00 56.40 1.6M
2021-12-16 55.80 56.50 55.60 55.80 1.1M
2021-12-15 56.20 56.30 55.50 55.60 1.3M
2021-12-14 57.00 57.30 56.20 56.20 1.3M
2021-12-13 58.60 58.70 56.10 57.00 3.1M
2021-12-10 59.00 60.00 58.80 59.00 1.3M
2021-12-09 59.90 59.90 59.10 59.20 0.6M
2021-12-08 59.10 59.90 59.00 59.50 0.9M
2021-12-07 60.50 60.50 58.30 59.00 2.9M
2021-12-06 62.50 62.60 60.00 60.30 2.8M
2021-12-03 63.40 63.50 62.40 62.90 0.8M
2021-12-02 63.10 63.50 62.80 62.80 1.0M
2021-12-01 64.00 64.00 62.80 63.10 0.9M
2021-11-30 64.30 64.60 63.70 64.00 0.5M
2021-11-29 63.80 64.20 63.00 64.00 0.6M
2021-11-26 65.50 65.80 63.80 64.10 0.6M
2021-11-25 65.30 65.80 65.20 65.40 0.5M
2021-11-24 64.50 66.00 64.10 65.20 0.8M
2021-11-23 64.10 64.40 63.90 64.00 0.4M
2021-11-22 64.20 64.20 63.70 64.00 0.4M
2021-11-19 64.30 64.40 64.00 64.00 0.6M
2021-11-18 64.70 64.80 64.10 64.30 0.4M
2021-11-17 65.50 65.50 64.40 64.50 0.6M
2021-11-16 65.70 65.70 64.10 64.20 0.7M
2021-11-15 65.00 65.80 65.00 65.30 0.8M
2021-11-12 65.00 65.50 64.80 65.00 0.6M
2021-11-11 65.50 66.10 64.60 64.80 0.6M
2021-11-10 66.00 66.50 65.20 65.30 1.1M
2021-11-09 64.40 65.20 63.90 65.20 0.7M
2021-11-08 65.00 65.00 63.50 63.90 1.6M
2021-11-05 67.10 67.10 65.00 65.80 1.5M
2021-11-04 68.30 68.80 68.30 68.50 0.2M
2021-11-03 67.70 68.70 67.50 68.20 0.2M
2021-11-02 68.80 68.80 67.20 67.70 0.3M
2021-11-01 67.00 68.50 66.70 68.30 0.4M
2021-10-29 67.40 67.80 66.70 67.00 0.3M
2021-10-28 66.10 67.40 66.00 67.10 0.3M
2021-10-27 66.00 66.20 65.30 66.20 0.2M
2021-10-26 66.30 66.70 65.80 66.00 0.2M
2021-10-25 65.50 66.00 65.20 66.00 0.3M
2021-10-22 67.80 67.80 65.30 65.70 0.6M
2021-10-21 66.80 67.40 66.30 67.40 0.8M
2021-10-20 67.30 67.40 66.40 66.60 0.2M
2021-10-19 66.70 67.30 66.30 66.80 0.4M
2021-10-18 66.20 66.20 65.20 65.90 0.4M
2021-10-15 65.50 66.70 65.50 66.10 0.5M
2021-10-14 65.70 65.80 64.90 65.20 0.2M
2021-10-13 65.90 66.00 65.10 65.20 0.5M
2021-10-12 66.00 66.50 65.20 65.50 0.5M
2021-10-08 67.20 68.20 67.10 67.30 0.2M
2021-10-07 65.10 68.20 65.10 67.90 0.6M
2021-10-06 66.00 66.50 64.90 65.00 0.4M
2021-10-05 63.20 66.00 63.20 65.80 0.4M
2021-10-04 68.40 68.60 64.70 65.40 0.9M
2021-10-01 69.50 69.50 68.10 68.30 0.6M
2021-09-30 69.50 69.90 68.90 69.60 0.3M
2021-09-29 70.50 70.50 69.20 69.50 0.5M
2021-09-28 70.80 70.80 70.20 70.50 0.3M
2021-09-27 70.30 71.40 70.00 70.80 0.3M
2021-09-24 69.90 70.00 69.40 69.80 0.3M
2021-09-23 68.80 69.60 68.50 69.20 0.4M
2021-09-22 69.00 69.30 67.90 68.30 0.7M
2021-09-17 70.30 70.30 69.50 70.00 0.5M
2021-09-16 71.00 71.00 69.90 70.30 0.4M
2021-09-15 71.60 71.60 70.20 70.70 0.3M
2021-09-14 71.40 71.80 70.90 71.00 0.2M
2021-09-13 71.90 72.00 71.00 71.30 0.3M
2021-09-10 71.20 73.20 71.20 71.50 1.1M
2021-09-09 69.80 70.50 69.20 70.20 0.3M
2021-09-08 70.20 70.50 68.90 69.20 0.8M
2021-09-07 71.70 71.70 70.10 70.30 0.4M
2021-09-06 72.30 72.30 70.80 71.00 0.4M
2021-09-03 70.80 71.80 70.60 71.50 0.3M
2021-09-02 71.90 72.30 70.80 71.00 0.3M
2021-09-01 70.80 72.00 70.80 72.00 0.4M
2021-08-31 71.00 71.80 70.70 70.80 0.4M
2021-08-30 70.50 71.40 70.40 71.00 0.4M
2021-08-27 70.10 70.80 69.70 70.40 0.6M
2021-08-26 71.30 71.40 69.90 70.50 0.4M
2021-08-25 70.90 71.80 70.10 70.70 0.9M
2021-08-24 71.40 71.40 69.30 69.30 0.6M
2021-08-23 71.00 71.70 70.60 70.60 0.6M
2021-08-20 70.30 70.80 68.90 70.00 0.5M
2021-08-19 72.00 72.00 70.00 70.10 0.6M
2021-08-18 69.90 72.00 69.00 71.90 1.4M
2021-08-17 71.00 72.00 69.90 69.90 0.7M
2021-08-16 72.00 72.50 69.60 70.00 1.0M
2021-08-13 73.80 74.50 72.00 72.00 0.9M
2021-08-12 73.50 74.20 72.60 73.50 0.8M
2021-08-11 73.10 74.70 72.60 73.00 1.5M
2021-08-10 76.50 76.80 72.80 73.10 3.5M
2021-08-09 77.80 79.00 77.00 77.00 1.0M
2021-08-06 78.20 78.20 77.30 77.70 0.9M
2021-08-05 78.50 79.20 77.30 78.00 3.0M
2021-08-04 78.40 82.40 78.20 80.80 3.1M
2021-08-03 77.90 78.70 77.50 77.70 0.6M
2021-08-02 77.30 78.20 77.10 77.80 0.5M
2021-07-30 78.20 78.70 77.00 77.10 1.2M
2021-07-29 78.70 79.10 77.50 77.90 1.0M
2021-07-28 77.40 79.80 76.00 77.90 1.6M
2021-07-27 80.40 80.40 78.30 78.30 1.3M
2021-07-26 81.70 81.90 79.60 79.90 1.5M
2021-07-23 83.10 83.20 81.00 81.00 1.9M
2021-07-22 85.30 85.60 82.20 82.20 2.3M
2021-07-21 84.30 86.20 83.60 84.40 4.0M
2021-07-20 84.50 84.60 82.40 83.60 2.4M
2021-07-19 82.60 84.80 82.60 84.30 2.4M
2021-07-16 83.00 83.90 82.10 83.50 1.3M
2021-07-15 82.40 83.30 81.40 83.00 1.4M
2021-07-14 84.10 84.10 81.20 82.00 1.9M
2021-07-13 83.00 84.50 82.50 83.40 3.7M
2021-07-12 84.30 84.50 81.10 82.30 4.9M
2021-07-09 78.30 79.90 77.70 78.50 1.0M
2021-07-08 78.50 78.60 77.60 78.30 0.6M
2021-07-07 78.50 78.50 77.70 77.90 1.1M
2021-07-06 79.30 79.30 78.10 78.60 0.8M
2021-07-05 79.50 80.10 78.50 79.10 1.2M
2021-07-02 77.80 79.20 77.10 78.90 1.1M
2021-07-01 78.90 79.30 77.30 77.60 1.5M
2021-06-30 79.90 80.00 78.60 78.90 1.0M
2021-06-29 80.90 81.50 79.20 79.20 2.0M
2021-06-28 83.00 83.50 80.10 80.50 3.4M
2021-06-25 79.60 83.50 79.40 82.20 5.0M
2021-06-24 79.00 79.20 78.40 78.80 0.9M
2021-06-23 78.20 79.10 77.60 78.60 1.4M
2021-06-22 77.60 78.30 76.50 76.60 0.7M
2021-06-21 78.50 79.20 76.70 77.30 1.1M
2021-06-18 77.60 79.50 77.50 78.90 1.7M
2021-06-17 77.00 77.50 76.60 77.40 0.7M
2021-06-16 77.20 77.60 76.00 76.60 0.8M
2021-06-15 77.50 78.00 76.50 77.00 0.7M
2021-06-11 77.50 77.60 76.90 77.00 0.9M
2021-06-10 78.00 78.50 76.30 76.60 2.3M
2021-06-09 79.50 80.00 78.80 79.60 2.1M
2021-06-08 78.80 79.30 78.20 78.90 1.5M
2021-06-07 80.30 80.30 76.80 78.20 1.4M
2021-06-04 78.30 79.60 77.80 79.20 1.5M
2021-06-03 80.10 80.40 78.10 78.30 1.9M
2021-06-02 79.60 80.80 78.90 79.70 1.9M
2021-06-01 78.00 79.00 77.40 78.70 1.3M
2021-05-31 78.40 79.30 76.60 77.40 2.3M
2021-05-28 77.50 78.70 76.80 78.00 3.6M
2021-05-27 73.20 77.00 73.00 77.00 3.6M
2021-05-26 71.30 73.90 71.20 73.00 2.8M
2021-05-25 69.20 72.00 69.20 70.30 2.0M
2021-05-24 69.00 70.10 68.20 69.50 1.7M
2021-05-21 67.60 70.40 67.00 70.10 2.0M
2021-05-20 66.90 67.90 66.00 66.60 1.4M
2021-05-19 67.50 69.00 65.50 67.00 2.1M
2021-05-18 64.40 67.80 63.10 67.20 3.1M
2021-05-17 63.50 68.20 63.10 63.10 3.7M
2021-05-14 70.00 73.50 69.00 70.10 3.9M
2021-05-13 65.60 69.90 63.30 68.60 3.2M
2021-05-12 71.70 72.80 64.40 67.40 6.4M
2021-05-11 78.50 78.60 71.00 71.50 8.1M
2021-05-10 78.30 82.80 77.80 78.80 6.1M
2021-05-07 76.50 79.00 75.50 78.30 14.0M
2021-05-06 83.60 83.60 83.60 83.60 2.8M
2021-05-05 95.10 96.50 92.10 92.80 4.7M
2021-05-04 92.00 95.00 88.00 94.20 6.3M
2021-05-03 94.00 96.00 91.00 91.50 3.3M
2021-04-29 93.40 96.00 91.50 94.00 3.5M
2021-04-28 91.20 94.30 90.30 93.40 3.7M
2021-04-27 90.40 91.30 89.40 90.30 1.4M
2021-04-26 89.30 91.00 89.10 90.30 2.2M
2021-04-23 88.00 89.10 87.00 88.70 1.3M
2021-04-22 89.90 90.40 87.50 88.00 3.2M
2021-04-21 89.70 91.60 88.60 89.80 1.7M
2021-04-20 88.60 90.20 87.60 89.00 2.8M
2021-04-19 92.80 93.90 88.70 89.00 8.8M
2021-04-16 93.00 96.60 92.60 95.30 3.5M
2021-04-15 90.80 93.60 90.40 93.50 2.9M
2021-04-14 92.10 93.10 87.20 90.80 5.3M
2021-04-13 95.10 97.20 91.60 92.00 6.3M
2021-04-12 99.90 101.50 95.90 95.90 10.9M
2021-04-09 106.00 108.00 102.00 106.50 7.4M
2021-04-08 99.60 104.00 99.20 103.50 5.2M
2021-04-07 101.50 102.50 99.10 99.60 4.7M
2021-04-06 100.50 101.00 96.00 100.00 9.7M
2021-04-01 95.60 100.50 94.60 98.00 11.4M
2021-03-31 95.20 96.60 94.30 94.30 2.7M
2021-03-30 95.90 96.10 94.00 95.20 1.9M
2021-03-29 93.30 95.60 93.20 95.30 3.1M
2021-03-26 94.30 95.60 92.60 92.60 2.2M
2021-03-25 93.40 94.20 92.60 93.20 1.4M
2021-03-24 92.60 94.80 92.40 93.50 2.2M
2021-03-23 92.20 93.90 91.00 93.50 2.8M
2021-03-22 93.80 94.40 90.60 91.60 2.8M
2021-03-19 95.50 97.50 92.70 93.40 7.5M
2021-03-18 95.00 95.70 93.60 94.90 3.5M
2021-03-17 93.30 96.20 92.30 93.20 6.5M
2021-03-16 94.00 97.60 92.50 92.50 11.8M
2021-03-15 92.50 94.20 91.50 92.60 4.8M
2021-03-12 93.30 94.20 91.30 92.00 10.7M
2021-03-11 89.00 93.50 88.20 93.40 23.1M
2021-03-10 83.30 88.50 83.30 86.70 9.7M
2021-03-09 84.00 84.50 82.20 82.60 1.3M
2021-03-08 83.00 85.20 82.30 83.60 2.4M
2021-03-05 81.80 82.60 80.40 81.90 1.1M
2021-03-04 81.70 82.40 81.00 81.80 1.4M
2021-03-03 82.80 83.40 81.70 82.10 2.0M
2021-03-02 82.40 85.50 81.50 83.90 6.4M
2021-02-26 80.30 82.20 80.20 81.20 2.9M
2021-02-25 84.70 85.10 82.70 82.70 3.1M
2021-02-24 83.00 84.00 82.40 83.20 2.3M
2021-02-23 86.70 86.70 82.60 83.20 4.7M
2021-02-22 87.40 88.30 86.10 86.70 4.4M
2021-02-19 85.10 89.00 84.20 88.00 8.9M
2021-02-18 80.40 87.00 80.40 86.10 15.0M
2021-02-17 78.60 79.50 78.00 79.10 3.3M
2021-02-05 78.60 78.70 76.40 77.70 2.7M
2021-02-04 75.90 78.70 75.50 78.20 4.1M
2021-02-03 76.50 78.20 75.50 75.90 2.1M
2021-02-02 77.70 78.30 76.10 76.80 3.7M
2021-02-01 74.80 78.30 74.20 78.30 6.4M
2021-01-29 77.00 79.00 73.60 73.60 5.8M
2021-01-28 75.00 76.00 74.20 74.70 0.7M
2021-01-27 74.70 76.20 74.40 75.80 1.6M
2021-01-26 75.20 75.80 74.10 74.10 1.0M
2021-01-25 73.60 76.60 73.60 75.40 1.6M
2021-01-22 73.70 73.70 72.70 73.60 0.7M
2021-01-21 74.00 74.00 72.10 73.60 1.4M
2021-01-20 77.00 77.60 72.60 73.30 3.6M
2021-01-19 78.30 79.70 77.50 77.60 3.6M
2021-01-18 75.90 77.60 74.30 77.30 3.1M
2021-01-15 76.30 76.80 74.60 75.30 1.0M
2021-01-14 76.00 76.90 75.90 76.00 0.8M
2021-01-13 76.70 77.00 75.40 75.90 1.4M
2021-01-12 75.00 76.40 74.00 76.00 1.8M
2021-01-11 74.80 78.00 74.70 75.20 3.1M
2021-01-08 74.40 74.80 73.70 73.90 1.0M
2021-01-07 72.70 74.40 72.30 73.70 1.3M
2021-01-06 73.30 73.60 71.30 72.40 1.2M
2021-01-05 73.00 73.80 72.80 73.10 0.6M
2021-01-04 73.00 73.30 72.20 73.30 0.9M