Rich Circle Dev

6198
🏛️ taiwan →
30.00
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
2022-12-30 19.70 19.70 19.70 19.70 0.0M
2022-12-29 19.50 19.50 19.50 19.50 0.0M
2022-12-28 19.60 19.60 19.50 19.50 0.0M
2022-12-27 19.60 19.60 19.60 19.60 0.0M
2022-12-26 19.60 19.60 19.60 19.60 0.0M
2022-12-23 19.70 19.70 19.70 19.70 0.0M
2022-12-22 19.70 19.70 19.70 19.70 0.0M
2022-12-21 19.10 19.70 19.10 19.70 0.0M
2022-12-20 19.55 19.55 19.50 19.50 0.0M
2022-12-19 19.70 19.85 19.70 19.85 0.0M
2022-12-16 19.70 19.75 19.70 19.70 0.0M
2022-12-15 19.70 19.70 19.70 19.70 0.0M
2022-12-14 19.70 19.70 19.70 19.70 0.0M
2022-12-13 19.55 19.55 19.50 19.50 0.0M
2022-12-12 19.70 19.75 19.55 19.55 0.0M
2022-12-09 19.75 19.75 19.70 19.70 0.0M
2022-12-08 19.75 19.75 19.75 19.75 0.0M
2022-12-07 19.65 19.80 19.65 19.75 0.0M
2022-12-06 19.80 20.00 19.60 19.80 0.0M
2022-12-05 20.00 20.00 19.85 19.90 0.0M
2022-12-02 20.10 20.15 20.10 20.10 0.0M
2022-12-01 20.10 20.20 20.05 20.10 0.0M
2022-11-30 20.15 20.15 19.90 20.00 0.0M
2022-11-29 20.10 20.20 20.10 20.15 0.0M
2022-11-28 20.00 20.10 19.90 20.10 0.0M
2022-11-25 20.10 20.20 20.00 20.00 0.0M
2022-11-24 20.30 20.30 20.00 20.10 0.0M
2022-11-23 20.10 20.50 20.00 20.40 0.0M
2022-11-22 20.10 22.05 19.90 21.80 0.0M
2022-11-21 20.25 20.25 20.05 20.05 0.0M
2022-11-18 20.45 20.70 20.05 20.30 0.0M
2022-11-17 21.90 21.90 19.90 21.20 0.0M
2022-11-16 24.00 24.00 21.90 21.90 0.0M
2022-11-15 22.25 24.35 22.25 24.30 0.0M
2022-11-14 24.45 24.45 24.40 24.40 0.0M
2022-11-11 24.45 24.45 24.45 24.45 0.0M
2022-11-10 24.50 24.50 24.50 24.50 0.0M
2022-11-09 24.05 24.60 24.00 24.55 0.0M
2022-11-08 24.65 24.65 24.65 24.65 0.0M
2022-11-07 24.80 24.80 24.80 24.80 0.0M
2022-11-04 24.90 24.90 24.90 24.90 0.0M
2022-11-03 25.00 25.00 24.05 25.00 0.0M
2022-11-02 24.45 25.25 24.40 25.25 0.0M
2022-11-01 25.50 25.50 24.35 25.40 0.0M
2022-10-31 25.70 25.70 24.55 25.65 0.0M
2022-10-28 26.00 26.00 25.70 25.70 0.0M
2022-10-27 26.05 26.05 26.05 26.05 0.0M
2022-10-26 26.15 26.15 26.15 26.15 0.0M
2022-10-25 25.60 26.45 25.50 26.45 0.0M
2022-10-24 26.90 26.90 26.25 26.55 0.0M
2022-10-21 28.50 28.50 26.45 27.45 0.0M
2022-10-20 28.20 28.20 26.80 27.75 0.0M
2022-10-19 28.25 28.25 28.25 28.25 0.0M
2022-10-18 28.35 28.35 28.35 28.35 0.0M
2022-10-17 28.65 28.65 28.65 28.65 0.0M
2022-10-14 26.95 28.55 26.95 28.55 0.0M
2022-10-13 27.75 28.45 27.20 27.20 0.0M
2022-10-12 26.85 27.75 26.85 27.75 0.0M
2022-10-11 28.90 28.90 27.00 27.95 0.0M
2022-10-07 27.50 28.65 27.50 28.15 0.0M
2022-10-06 29.45 29.45 27.50 27.85 0.0M
2022-10-05 29.00 29.70 28.50 29.70 0.0M
2022-10-04 29.75 29.75 29.75 29.75 0.0M
2022-10-03 29.75 29.75 29.75 29.75 0.0M
2022-09-30 29.15 29.15 29.15 29.15 0.0M
2022-09-29 28.50 28.95 28.00 28.95 0.0M
2022-09-28 28.00 29.25 28.00 29.25 0.0M
2022-09-27 28.80 28.80 28.80 28.80 0.0M
2022-09-26 28.50 28.50 27.25 28.20 0.0M
2022-09-23 29.45 29.45 29.00 29.00 0.0M
2022-09-22 29.50 29.50 29.50 29.50 0.0M
2022-09-21 29.10 29.85 29.10 29.65 0.0M
2022-09-20 27.45 29.10 27.45 29.10 0.0M
2022-09-19 28.45 28.45 27.80 27.85 0.0M
2022-09-16 29.85 29.85 27.50 29.75 0.0M
2022-09-15 29.70 29.95 29.70 29.85 0.0M
2022-09-14 28.70 28.85 28.70 28.80 0.0M
2022-09-13 29.45 29.45 29.25 29.25 0.0M
2022-09-12 29.50 29.50 29.50 29.50 0.0M
2022-09-08 30.25 30.25 29.50 29.50 0.0M
2022-09-07 29.55 29.85 29.55 29.85 0.0M
2022-09-06 30.00 30.00 30.00 30.00 0.0M
2022-09-05 30.00 30.00 30.00 30.00 0.0M
2022-09-02 30.40 31.30 29.50 30.00 0.0M
2022-09-01 30.30 30.30 30.30 30.30 0.0M
2022-08-31 30.00 30.60 30.00 30.60 0.0M
2022-08-30 30.80 30.95 30.00 30.95 0.0M
2022-08-29 30.95 31.90 29.45 31.20 0.0M
2022-08-26 31.55 31.55 31.55 31.55 0.0M
2022-08-25 30.40 31.35 30.40 31.35 0.0M
2022-08-24 31.75 31.75 30.00 31.50 0.0M
2022-08-23 29.20 31.95 29.20 31.95 0.0M
2022-08-22 31.35 31.35 31.20 31.20 0.0M
2022-08-19 30.35 30.65 30.35 30.55 0.0M
2022-08-18 29.65 30.40 29.65 30.40 0.0M
2022-08-17 33.45 33.45 29.90 29.95 0.0M
2022-08-16 32.75 32.75 32.75 32.75 0.0M
2022-08-15 31.90 31.90 31.90 31.90 0.0M
2022-08-12 30.00 31.25 30.00 31.25 0.0M
2022-08-11 30.75 31.75 30.25 31.35 0.0M
2022-08-10 28.75 29.75 28.75 29.75 0.0M
2022-08-09 30.95 30.95 29.25 29.25 0.0M
2022-08-08 29.95 29.95 29.95 29.95 0.0M
2022-08-05 28.90 30.30 28.90 30.30 0.0M
2022-08-04 31.95 31.95 29.40 29.40 0.0M
2022-08-03 31.50 31.50 31.50 31.50 0.0M
2022-08-02 30.70 30.70 30.70 30.70 0.0M
2022-08-01 29.95 29.95 29.95 29.95 0.0M
2022-07-29 29.00 30.15 28.90 30.15 0.0M
2022-07-28 29.40 29.75 29.20 29.75 0.0M
2022-07-27 29.50 30.10 29.50 30.10 0.0M
2022-07-26 29.10 30.20 29.10 30.20 0.0M
2022-07-25 31.95 31.95 30.75 30.75 0.0M
2022-07-22 32.45 32.45 32.45 32.45 0.0M
2022-07-21 30.50 31.45 30.50 31.45 0.0M
2022-07-20 30.55 30.55 30.55 30.55 0.0M
2022-07-19 30.55 30.55 30.55 30.55 0.0M
2022-07-18 29.10 30.75 28.80 30.75 0.0M
2022-07-15 30.35 30.35 30.35 30.35 0.0M
2022-07-14 29.95 30.85 29.95 30.85 0.0M
2022-07-13 30.65 30.65 30.65 30.65 0.0M
2022-07-12 30.50 30.50 30.50 30.50 0.0M
2022-07-11 29.15 30.15 29.15 30.15 0.0M
2022-07-08 29.05 30.35 29.05 30.35 0.0M
2022-07-07 30.00 31.45 30.00 30.10 0.0M
2022-07-06 30.45 30.45 30.45 30.45 0.0M
2022-07-05 30.00 30.60 29.90 30.60 0.0M
2022-07-04 30.85 30.85 30.85 30.85 0.0M
2022-07-01 29.90 30.90 29.90 30.90 0.0M
2022-06-30 32.95 32.95 29.50 31.40 0.0M
2022-06-29 31.20 32.55 31.00 32.55 0.0M
2022-06-28 31.35 33.55 31.35 33.55 0.0M
2022-06-27 33.60 33.60 33.60 33.60 0.0M
2022-06-24 32.50 33.55 32.50 32.50 0.0M
2022-06-23 33.75 34.75 33.75 34.55 0.0M
2022-06-22 30.95 32.75 30.95 32.75 0.0M
2022-06-21 30.00 30.00 30.00 30.00 0.0M
2022-06-20 30.05 30.05 30.05 30.05 0.0M
2022-06-17 30.10 30.10 30.10 30.10 0.0M
2022-06-16 30.15 30.15 30.15 30.15 0.0M
2022-06-15 30.30 30.50 29.40 30.20 0.0M
2022-06-14 30.35 30.35 30.30 30.30 0.0M
2022-06-13 30.85 30.85 30.30 30.30 0.0M
2022-06-10 31.55 31.55 31.15 31.20 0.0M
2022-06-09 31.60 31.60 31.60 31.60 0.0M
2022-06-08 32.70 32.70 31.65 31.65 0.0M
2022-06-07 32.70 33.65 32.60 33.65 0.0M
2022-06-06 32.95 32.95 32.80 32.85 0.0M
2022-06-02 34.75 34.75 32.55 32.80 0.0M
2022-06-01 34.95 34.95 34.95 34.95 0.0M
2022-05-31 33.85 33.85 33.10 33.80 0.0M
2022-05-30 33.95 33.95 33.95 33.95 0.0M
2022-05-27 34.00 34.00 34.00 34.00 0.0M
2022-05-26 34.05 34.05 34.05 34.05 0.0M
2022-05-25 34.05 34.05 34.05 34.05 0.0M
2022-05-24 34.65 34.65 32.70 34.35 0.0M
2022-05-23 35.15 35.15 34.75 34.75 0.0M
2022-05-20 33.10 33.10 33.10 33.10 0.0M
2022-05-19 34.25 34.25 32.00 33.95 0.0M
2022-05-18 34.30 34.30 33.20 34.30 0.0M
2022-05-17 34.35 34.35 34.35 34.35 0.0M
2022-05-16 35.85 36.35 35.85 36.35 0.0M
2022-05-13 34.85 34.85 34.85 34.85 0.0M
2022-05-12 33.70 33.70 33.70 33.70 0.0M
2022-05-11 34.10 34.10 34.10 34.10 0.0M
2022-05-10 35.40 35.40 35.40 35.40 0.0M
2022-05-09 34.30 35.45 34.30 35.45 0.0M
2022-05-06 34.10 34.10 34.10 34.10 0.0M
2022-05-05 33.30 34.30 33.30 34.30 0.0M
2022-05-04 34.45 34.45 34.45 34.45 0.0M
2022-05-03 33.55 34.10 33.55 34.10 0.0M
2022-04-29 32.75 33.65 32.75 33.65 0.0M
2022-04-28 34.30 34.30 33.30 33.85 0.0M
2022-04-27 34.75 36.75 33.30 34.35 0.0M
2022-04-25 35.95 36.70 34.00 34.40 0.0M
2022-04-22 36.85 36.85 36.85 36.85 0.0M
2022-04-21 33.60 36.85 33.60 36.85 0.0M
2022-04-20 34.00 34.00 33.80 33.80 0.0M
2022-04-19 34.30 34.30 34.30 34.30 0.0M
2022-04-18 34.85 34.85 34.85 34.85 0.0M
2022-04-15 34.45 34.45 34.45 34.45 0.0M
2022-04-14 33.90 33.95 33.20 33.95 0.0M
2022-04-13 33.65 34.65 33.50 34.05 0.0M
2022-04-12 34.90 34.90 33.60 34.10 0.0M
2022-04-11 34.20 34.20 34.20 34.20 0.0M
2022-04-08 34.20 34.20 34.20 34.20 0.0M
2022-04-07 34.20 34.20 34.20 34.20 0.0M
2022-04-06 34.95 34.95 34.95 34.95 0.0M
2022-04-01 33.80 34.00 33.80 34.00 0.0M
2022-03-31 34.20 34.20 33.55 34.05 0.0M
2022-03-30 34.20 34.20 34.20 34.20 0.0M
2022-03-29 34.20 34.20 33.95 34.20 0.0M
2022-03-28 35.25 35.25 33.55 34.55 0.0M
2022-03-25 33.80 34.10 33.55 34.10 0.0M
2022-03-24 34.35 34.50 33.75 33.75 0.0M
2022-03-23 35.45 35.45 34.00 34.80 0.0M
2022-03-22 34.75 35.95 34.75 35.95 0.0M
2022-03-21 34.75 34.75 34.75 34.75 0.0M
2022-03-18 35.00 35.10 33.65 35.05 0.0M
2022-03-17 33.60 35.75 33.60 34.05 0.0M
2022-03-16 36.25 36.25 33.80 33.80 0.0M
2022-03-15 35.00 35.00 33.50 33.50 0.0M
2022-03-14 34.75 36.95 34.20 35.45 0.0M
2022-03-11 34.50 35.95 34.40 34.75 0.0M
2022-03-10 35.80 35.95 34.25 34.75 0.0M
2022-03-09 35.35 35.35 34.90 34.90 0.0M
2022-03-08 35.10 36.85 34.25 34.25 0.0M
2022-03-07 34.95 36.20 33.85 35.15 0.0M
2022-03-04 34.40 36.10 34.00 35.00 0.0M
2022-03-03 35.45 35.45 35.45 35.45 0.0M
2022-03-02 35.75 36.40 34.55 35.65 0.0M
2022-03-01 34.55 34.55 34.55 34.55 0.0M
2022-02-25 35.80 35.95 34.80 35.80 0.0M
2022-02-24 34.90 34.90 33.50 34.60 0.0M
2022-02-23 32.90 34.90 32.90 34.90 0.0M
2022-02-22 34.95 34.95 34.30 34.85 0.0M
2022-02-21 35.55 35.55 35.55 35.55 0.0M
2022-02-18 36.50 36.50 35.25 35.25 0.0M
2022-02-17 35.45 35.45 34.00 35.40 0.0M
2022-02-16 35.45 35.45 35.45 35.45 0.0M
2022-02-15 35.85 35.85 35.00 35.80 0.0M
2022-02-14 35.85 36.95 34.20 35.85 0.0M
2022-02-11 33.90 34.95 33.90 34.65 0.0M
2022-02-10 34.75 34.75 32.60 34.15 0.0M
2022-02-09 34.80 34.80 33.30 34.40 0.0M
2022-02-08 33.00 34.90 32.90 34.90 0.0M
2022-02-07 32.00 33.00 31.90 33.00 0.0M
2022-01-26 33.95 35.10 31.60 32.50 0.0M
2022-01-25 33.00 33.00 31.80 32.85 0.0M
2022-01-24 33.15 33.95 33.15 33.95 0.0M
2022-01-21 33.20 33.20 33.20 33.20 0.0M
2022-01-20 34.00 34.00 34.00 34.00 0.0M
2022-01-19 34.50 34.50 34.50 34.50 0.0M
2022-01-18 34.20 34.50 34.00 34.50 0.0M
2022-01-17 34.90 34.90 34.90 34.90 0.0M
2022-01-14 35.55 35.55 35.55 35.55 0.0M
2022-01-13 35.75 35.75 35.75 35.75 0.0M
2022-01-12 35.95 35.95 34.50 35.45 0.0M
2022-01-11 36.40 36.70 36.40 36.70 0.0M
2022-01-10 35.70 36.75 35.70 36.40 0.0M
2022-01-07 34.55 34.55 34.50 34.50 0.0M
2022-01-06 36.00 36.45 34.10 34.60 0.0M
2022-01-05 34.20 35.25 34.20 34.95 0.0M
2022-01-04 35.30 35.30 35.30 35.30 0.0M
2022-01-03 35.60 35.60 35.45 35.45 0.0M