Rich Development

5512
🏛️ taiwan →
8.27
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 8.64 8.67 8.61 8.61 0.0M
2022-12-29 8.70 8.70 8.62 8.64 0.0M
2022-12-28 8.60 8.94 8.59 8.70 0.0M
2022-12-27 8.65 8.65 8.59 8.59 0.0M
2022-12-26 8.58 8.65 8.58 8.63 0.0M
2022-12-23 8.60 8.67 8.60 8.65 0.0M
2022-12-22 8.58 8.69 8.55 8.65 0.0M
2022-12-21 8.67 8.67 8.50 8.58 0.0M
2022-12-20 8.63 8.63 8.50 8.52 0.0M
2022-12-19 8.72 8.72 8.62 8.62 0.0M
2022-12-16 8.74 8.83 8.61 8.72 0.0M
2022-12-15 8.58 8.77 8.58 8.74 0.0M
2022-12-14 8.51 8.59 8.51 8.58 0.0M
2022-12-13 8.49 8.54 8.49 8.51 0.0M
2022-12-12 8.50 8.52 8.47 8.49 0.0M
2022-12-09 8.50 8.52 8.48 8.49 0.0M
2022-12-08 8.49 8.51 8.45 8.50 0.0M
2022-12-07 8.52 8.55 8.48 8.50 0.0M
2022-12-06 8.51 8.57 8.51 8.52 0.0M
2022-12-05 8.53 8.58 8.50 8.58 0.0M
2022-12-02 8.58 8.59 8.53 8.56 0.0M
2022-12-01 8.58 8.62 8.53 8.57 0.0M
2022-11-30 8.48 8.56 8.47 8.53 0.0M
2022-11-29 8.36 8.42 8.36 8.42 0.0M
2022-11-28 8.35 8.36 8.28 8.36 0.0M
2022-11-25 8.33 8.40 8.33 8.39 0.0M
2022-11-24 8.28 8.37 8.24 8.35 0.0M
2022-11-23 8.27 8.28 8.24 8.25 0.0M
2022-11-22 8.24 8.27 8.24 8.25 0.0M
2022-11-21 8.29 8.32 8.26 8.26 0.0M
2022-11-18 8.30 8.30 8.26 8.29 0.0M
2022-11-17 8.30 8.32 8.25 8.30 0.0M
2022-11-16 8.34 8.35 8.28 8.30 0.0M
2022-11-15 8.31 8.34 8.30 8.33 0.0M
2022-11-14 8.29 8.33 8.29 8.32 0.0M
2022-11-11 8.32 8.33 8.27 8.29 0.0M
2022-11-10 8.29 8.33 8.27 8.29 0.0M
2022-11-09 8.30 8.31 8.27 8.29 0.0M
2022-11-08 8.29 8.30 8.25 8.27 0.0M
2022-11-07 8.25 8.30 8.22 8.29 0.0M
2022-11-04 8.22 8.28 8.21 8.25 0.0M
2022-11-03 8.27 8.27 8.21 8.23 0.0M
2022-11-02 8.23 8.28 8.23 8.27 0.0M
2022-11-01 8.18 8.25 8.18 8.23 0.0M
2022-10-31 8.18 8.21 8.16 8.18 0.0M
2022-10-28 8.25 8.27 8.17 8.17 0.0M
2022-10-27 8.22 8.30 8.22 8.27 0.0M
2022-10-26 8.36 8.36 8.19 8.22 0.0M
2022-10-25 8.31 8.32 8.23 8.26 0.0M
2022-10-24 8.37 8.39 8.33 8.33 0.0M
2022-10-21 8.34 8.37 8.33 8.34 0.0M
2022-10-20 8.32 8.38 8.28 8.34 0.0M
2022-10-19 8.45 8.49 8.36 8.36 0.0M
2022-10-18 8.50 8.50 8.45 8.45 0.0M
2022-10-17 8.47 8.47 8.39 8.39 0.0M
2022-10-14 8.43 8.55 8.43 8.49 0.0M
2022-10-13 8.70 8.70 8.40 8.41 0.0M
2022-10-12 8.63 8.75 8.63 8.65 0.0M
2022-10-11 8.72 8.75 8.60 8.68 0.0M
2022-10-07 8.60 9.25 8.60 8.92 0.0M
2022-10-06 8.57 8.61 8.54 8.58 0.0M
2022-10-05 8.60 8.64 8.56 8.57 0.0M
2022-10-04 8.52 8.57 8.50 8.57 0.0M
2022-10-03 8.41 8.50 8.34 8.49 0.0M
2022-09-30 8.36 8.44 8.30 8.44 0.0M
2022-09-29 8.32 8.40 8.32 8.37 0.0M
2022-09-28 8.54 8.54 8.34 8.35 0.0M
2022-09-27 8.52 8.56 8.50 8.54 0.0M
2022-09-26 8.75 8.75 8.52 8.55 0.0M
2022-09-23 8.81 8.81 8.73 8.75 0.0M
2022-09-22 8.78 8.82 8.70 8.81 0.0M
2022-09-21 8.82 8.84 8.78 8.78 0.0M
2022-09-20 8.83 8.85 8.80 8.82 0.0M
2022-09-19 8.88 8.88 8.81 8.83 0.0M
2022-09-16 8.86 8.89 8.84 8.87 0.0M
2022-09-15 8.85 8.94 8.85 8.88 0.0M
2022-09-14 8.82 8.86 8.81 8.86 0.0M
2022-09-13 8.89 8.90 8.87 8.88 0.0M
2022-09-12 8.82 8.94 8.82 8.88 0.0M
2022-09-08 8.80 8.85 8.80 8.81 0.0M
2022-09-07 8.79 8.87 8.79 8.80 0.0M
2022-09-06 9.12 9.14 9.04 9.09 0.0M
2022-09-05 9.12 9.13 9.10 9.12 0.0M
2022-09-02 9.17 9.17 9.10 9.12 0.0M
2022-09-01 9.17 9.17 9.09 9.12 0.0M
2022-08-31 9.15 9.19 9.15 9.17 0.0M
2022-08-30 9.13 9.18 9.13 9.15 0.0M
2022-08-29 9.15 9.15 9.06 9.13 0.0M
2022-08-26 9.19 9.19 9.10 9.15 0.0M
2022-08-25 9.16 9.20 9.12 9.16 0.0M
2022-08-24 9.09 9.19 9.06 9.14 0.0M
2022-08-23 9.02 9.07 9.02 9.03 0.0M
2022-08-22 9.00 9.12 9.00 9.06 0.0M
2022-08-19 9.08 9.12 9.06 9.08 0.0M
2022-08-18 9.04 9.12 9.00 9.08 0.0M
2022-08-17 8.95 9.12 8.94 9.04 0.0M
2022-08-16 8.94 8.99 8.93 8.97 0.0M
2022-08-15 8.86 8.97 8.85 8.93 0.0M
2022-08-12 8.82 8.88 8.80 8.82 0.0M
2022-08-11 8.72 8.82 8.70 8.80 0.0M
2022-08-10 8.71 8.71 8.65 8.68 0.0M
2022-08-09 8.65 8.69 8.63 8.68 0.0M
2022-08-08 8.71 8.72 8.64 8.69 0.0M
2022-08-05 8.70 8.75 8.66 8.71 0.0M
2022-08-04 8.75 8.75 8.64 8.66 0.0M
2022-08-03 8.77 8.82 8.75 8.78 0.0M
2022-08-02 8.73 8.78 8.73 8.77 0.0M
2022-08-01 8.79 8.82 8.76 8.82 0.0M
2022-07-29 8.75 8.83 8.75 8.79 0.0M
2022-07-28 8.78 8.80 8.75 8.77 0.0M
2022-07-27 8.74 8.75 8.71 8.73 0.0M
2022-07-26 8.71 8.76 8.65 8.70 0.0M
2022-07-25 8.70 8.73 8.69 8.72 0.0M
2022-07-22 8.68 8.72 8.61 8.71 0.0M
2022-07-21 8.62 8.71 8.59 8.70 0.0M
2022-07-20 8.55 8.64 8.55 8.62 0.0M
2022-07-19 8.51 8.61 8.25 8.61 0.0M
2022-07-18 8.49 8.51 8.45 8.51 0.0M
2022-07-15 8.44 8.48 8.37 8.44 0.0M
2022-07-14 8.44 8.48 8.39 8.44 0.0M
2022-07-13 8.44 8.46 8.38 8.44 0.0M
2022-07-12 8.44 8.49 8.37 8.38 0.0M
2022-07-11 8.58 8.58 8.40 8.48 0.0M
2022-07-08 8.46 8.48 8.44 8.46 0.0M
2022-07-07 8.48 8.50 8.40 8.47 0.0M
2022-07-06 8.56 8.56 8.41 8.45 0.0M
2022-07-05 8.50 8.52 8.41 8.51 0.0M
2022-07-04 8.43 8.48 8.40 8.44 0.0M
2022-07-01 8.52 8.59 8.40 8.43 0.0M
2022-06-30 8.67 8.67 8.55 8.55 0.0M
2022-06-29 8.70 8.71 8.67 8.70 0.0M
2022-06-28 8.70 8.73 8.67 8.68 0.0M
2022-06-27 8.74 8.74 8.62 8.70 0.0M
2022-06-24 8.56 8.73 8.53 8.67 0.0M
2022-06-23 8.60 8.62 8.50 8.58 0.0M
2022-06-22 8.75 8.75 8.58 8.59 0.0M
2022-06-21 8.61 8.71 8.61 8.70 0.0M
2022-06-20 8.75 8.76 8.58 8.59 0.0M
2022-06-17 8.86 8.86 8.72 8.74 0.0M
2022-06-16 8.90 8.93 8.86 8.86 0.0M
2022-06-15 8.80 8.92 8.80 8.88 0.0M
2022-06-14 8.80 8.82 8.71 8.78 0.0M
2022-06-13 8.84 8.99 8.80 8.80 0.0M
2022-06-10 8.87 8.90 8.85 8.87 0.0M
2022-06-09 8.88 8.93 8.87 8.87 0.0M
2022-06-08 8.89 8.93 8.88 8.89 0.0M
2022-06-07 8.90 8.93 8.88 8.92 0.0M
2022-06-06 8.93 8.94 8.88 8.93 0.0M
2022-06-02 8.90 8.93 8.89 8.91 0.0M
2022-06-01 8.91 8.94 8.90 8.90 0.0M
2022-05-31 8.94 8.94 8.90 8.91 0.0M
2022-05-30 8.95 8.95 8.91 8.93 0.0M
2022-05-27 8.89 8.91 8.88 8.89 0.0M
2022-05-26 8.88 8.89 8.80 8.80 0.0M
2022-05-25 8.85 8.86 8.83 8.86 0.0M
2022-05-24 8.90 8.90 8.81 8.85 0.0M
2022-05-23 8.88 8.88 8.84 8.87 0.0M
2022-05-20 8.83 8.88 8.82 8.85 0.0M
2022-05-19 8.72 8.80 8.72 8.80 0.0M
2022-05-18 8.81 8.86 8.78 8.85 0.0M
2022-05-17 8.75 8.82 8.75 8.80 0.0M
2022-05-16 8.77 8.77 8.68 8.75 0.0M
2022-05-13 8.79 8.79 8.70 8.73 0.0M
2022-05-12 8.90 8.90 8.64 8.69 0.0M
2022-05-11 8.90 8.94 8.87 8.90 0.0M
2022-05-10 8.80 8.93 8.75 8.92 0.0M
2022-05-09 9.00 9.00 8.86 8.86 0.0M
2022-05-06 9.00 9.03 8.97 9.01 0.0M
2022-05-05 9.08 9.11 9.06 9.09 0.0M
2022-05-03 9.09 9.11 9.00 9.06 0.0M
2022-04-29 9.15 9.16 9.10 9.13 0.0M
2022-04-28 9.14 9.19 9.01 9.12 0.0M
2022-04-27 9.16 9.16 9.00 9.01 0.0M
2022-04-25 9.36 9.36 9.22 9.23 0.0M
2022-04-22 9.35 9.42 9.31 9.42 0.0M
2022-04-21 9.35 9.38 9.30 9.31 0.0M
2022-04-20 9.36 9.36 9.30 9.31 0.0M
2022-04-19 9.38 9.40 9.34 9.35 0.0M
2022-04-18 9.43 9.43 9.35 9.38 0.0M
2022-04-15 9.43 9.47 9.42 9.43 0.0M
2022-04-14 9.45 9.50 9.43 9.48 0.0M
2022-04-13 9.40 9.49 9.40 9.49 0.0M
2022-04-12 9.44 9.48 9.43 9.44 0.0M
2022-04-11 9.47 9.50 9.43 9.45 0.0M
2022-04-08 9.40 9.49 9.39 9.47 0.0M
2022-04-07 9.47 9.50 9.40 9.40 0.0M
2022-04-06 9.40 9.52 9.39 9.49 0.0M
2022-04-01 9.32 9.42 9.30 9.39 0.0M
2022-03-31 9.29 9.30 9.27 9.29 0.0M
2022-03-30 9.34 9.34 9.28 9.29 0.0M
2022-03-29 9.35 9.37 9.33 9.33 0.0M
2022-03-28 9.38 9.40 9.28 9.35 0.0M
2022-03-25 9.35 9.38 9.32 9.35 0.0M
2022-03-24 9.30 9.34 9.26 9.32 0.0M
2022-03-23 9.21 9.33 9.20 9.30 0.0M
2022-03-22 9.16 9.21 9.12 9.19 0.0M
2022-03-21 9.12 9.18 9.12 9.16 0.0M
2022-03-18 9.05 9.13 9.05 9.13 0.0M
2022-03-17 9.06 9.08 9.03 9.05 0.0M
2022-03-16 9.06 9.06 9.00 9.01 0.0M
2022-03-15 9.05 9.09 9.00 9.03 0.0M
2022-03-14 9.01 9.10 9.01 9.06 0.0M
2022-03-11 9.06 9.10 9.00 9.04 0.0M
2022-03-10 9.03 9.11 9.03 9.06 0.0M
2022-03-09 9.05 9.05 8.95 9.00 0.0M
2022-03-08 8.95 9.04 8.95 8.98 0.0M
2022-03-07 9.13 9.13 9.00 9.02 0.0M
2022-03-04 9.21 9.21 9.16 9.17 0.0M
2022-03-03 9.22 9.29 9.20 9.21 0.0M
2022-03-02 9.15 9.20 9.15 9.20 0.0M
2022-03-01 9.17 9.25 9.17 9.20 0.0M
2022-02-25 9.15 9.23 9.13 9.16 0.0M
2022-02-24 9.25 9.25 9.14 9.15 0.0M
2022-02-23 9.25 9.27 9.23 9.24 0.0M
2022-02-22 9.33 9.33 9.22 9.25 0.0M
2022-02-21 9.35 9.35 9.30 9.33 0.0M
2022-02-18 9.32 9.37 9.30 9.35 0.0M
2022-02-17 9.35 9.38 9.32 9.34 0.0M
2022-02-16 9.30 9.30 9.28 9.30 0.0M
2022-02-15 9.36 9.36 9.27 9.28 0.0M
2022-02-14 9.34 9.34 9.27 9.28 0.0M
2022-02-11 9.37 9.37 9.32 9.35 0.0M
2022-02-10 9.36 9.40 9.35 9.38 0.0M
2022-02-09 9.38 9.40 9.33 9.37 0.0M
2022-02-08 9.35 9.40 9.30 9.38 0.0M
2022-02-07 9.13 9.30 9.13 9.30 0.0M
2022-01-26 9.09 9.15 9.09 9.12 0.0M
2022-01-25 9.23 9.23 9.10 9.10 0.0M
2022-01-24 9.30 9.30 9.17 9.23 0.0M
2022-01-21 9.39 9.39 9.32 9.32 0.0M
2022-01-20 9.34 9.48 9.31 9.40 0.0M
2022-01-19 9.38 9.38 9.32 9.32 0.0M
2022-01-18 9.32 9.44 9.32 9.38 0.0M
2022-01-17 9.32 9.35 9.30 9.32 0.0M
2022-01-14 9.38 9.38 9.31 9.34 0.0M
2022-01-13 9.34 9.42 9.34 9.37 0.0M
2022-01-12 9.39 9.39 9.33 9.34 0.0M
2022-01-11 9.32 9.41 9.32 9.38 0.0M
2022-01-10 9.33 9.37 9.30 9.33 0.0M
2022-01-07 9.38 9.39 9.29 9.32 0.0M
2022-01-06 9.42 9.43 9.34 9.36 0.0M
2022-01-05 9.44 9.48 9.43 9.45 0.0M
2022-01-04 9.49 9.49 9.42 9.43 0.0M
2022-01-03 9.50 9.50 9.40 9.43 0.0M