Roundtop

1540
🏛️ taiwan →
23.95
Last Update: 2025-10-03
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 15.10 15.15 15.05 15.10 0.2M
2021-12-29 15.20 15.20 15.10 15.15 0.1M
2021-12-28 15.10 15.15 15.10 15.15 0.1M
2021-12-27 15.20 15.20 15.10 15.15 0.1M
2021-12-24 15.25 15.25 15.10 15.20 0.2M
2021-12-23 15.20 15.25 15.15 15.20 0.0M
2021-12-22 15.20 15.20 15.15 15.20 0.0M
2021-12-21 15.15 15.20 15.15 15.20 0.0M
2021-12-20 15.30 15.30 15.10 15.15 0.1M
2021-12-17 15.55 15.55 15.30 15.30 0.1M
2021-12-16 15.25 15.55 15.15 15.45 0.3M
2021-12-15 15.20 15.25 15.20 15.25 0.1M
2021-12-14 15.25 15.25 15.10 15.20 0.1M
2021-12-13 15.10 15.25 15.10 15.25 0.2M
2021-12-10 14.90 15.00 14.80 15.00 0.1M
2021-12-09 14.80 14.90 14.80 14.90 0.1M
2021-12-08 14.90 14.90 14.75 14.85 0.0M
2021-12-07 14.85 14.85 14.80 14.85 0.0M
2021-12-06 14.75 14.80 14.70 14.80 0.1M
2021-12-03 14.75 14.80 14.70 14.75 0.1M
2021-12-02 14.70 14.75 14.70 14.75 0.0M
2021-12-01 14.75 14.80 14.65 14.70 0.1M
2021-11-30 14.65 14.80 14.65 14.65 0.1M
2021-11-29 14.65 14.70 14.55 14.65 0.1M
2021-11-26 14.90 14.90 14.75 14.75 0.1M
2021-11-25 14.90 14.90 14.85 14.90 0.0M
2021-11-24 14.95 14.95 14.85 14.90 0.0M
2021-11-23 14.90 15.00 14.85 14.85 0.0M
2021-11-22 15.05 15.05 14.90 14.95 0.1M
2021-11-19 15.05 15.25 15.00 15.05 0.1M
2021-11-18 14.90 15.15 14.85 15.05 0.2M
2021-11-17 14.80 14.95 14.80 14.85 0.1M
2021-11-16 14.80 14.85 14.75 14.85 0.1M
2021-11-15 14.70 14.80 14.70 14.80 0.1M
2021-11-12 14.65 14.70 14.65 14.65 0.1M
2021-11-11 14.70 14.70 14.65 14.65 0.0M
2021-11-10 14.60 14.80 14.60 14.70 0.1M
2021-11-09 14.60 14.70 14.60 14.65 0.0M
2021-11-08 14.65 14.65 14.60 14.60 0.0M
2021-11-05 14.60 14.70 14.50 14.60 0.1M
2021-11-04 14.65 14.70 14.60 14.60 0.1M
2021-11-03 14.60 14.80 14.60 14.65 0.0M
2021-11-02 14.75 14.80 14.60 14.60 0.1M
2021-11-01 14.75 14.75 14.65 14.75 0.0M
2021-10-29 14.70 14.75 14.70 14.75 0.0M
2021-10-28 14.70 14.75 14.70 14.70 0.0M
2021-10-27 14.55 14.80 14.55 14.70 0.1M
2021-10-26 14.60 14.70 14.55 14.60 0.0M
2021-10-25 14.60 14.65 14.50 14.65 0.1M
2021-10-22 14.60 14.60 14.55 14.60 0.0M
2021-10-21 14.60 14.60 14.55 14.60 0.0M
2021-10-20 14.60 14.60 14.55 14.60 0.0M
2021-10-19 14.65 14.75 14.55 14.70 0.1M
2021-10-18 14.55 14.80 14.45 14.75 0.1M
2021-10-15 14.75 14.75 14.50 14.60 0.1M
2021-10-14 14.45 14.90 14.45 14.75 0.2M
2021-10-13 14.45 14.60 14.40 14.50 0.1M
2021-10-12 14.90 14.90 14.35 14.45 0.3M
2021-10-08 14.85 15.00 14.85 14.90 0.0M
2021-10-07 14.90 15.00 14.90 14.90 0.0M
2021-10-06 14.90 14.90 14.75 14.75 0.1M
2021-10-05 14.90 15.00 14.85 14.90 0.0M
2021-10-04 14.90 14.90 14.80 14.90 0.0M
2021-10-01 15.10 15.10 14.85 14.85 0.1M
2021-09-30 14.95 15.00 14.90 15.00 0.0M
2021-09-29 15.10 15.10 14.95 14.95 0.0M
2021-09-28 15.10 15.10 15.00 15.05 0.0M
2021-09-27 15.00 15.10 15.00 15.10 0.0M
2021-09-24 15.05 15.05 14.85 15.00 0.1M
2021-09-23 14.90 14.95 14.85 14.85 0.0M
2021-09-22 14.85 14.85 14.75 14.80 0.1M
2021-09-17 14.95 14.95 14.90 14.95 0.1M
2021-09-16 15.15 15.15 14.90 14.95 0.1M
2021-09-15 15.10 15.10 15.00 15.10 0.0M
2021-09-14 15.00 15.25 14.95 15.10 0.0M
2021-09-13 15.00 15.05 14.95 15.00 0.1M
2021-09-10 15.05 15.15 14.90 15.00 0.0M
2021-09-09 14.90 15.05 14.80 15.05 0.1M
2021-09-08 15.05 15.05 14.75 14.95 0.1M
2021-09-07 15.05 15.10 14.95 15.05 0.0M
2021-09-06 15.10 15.15 15.10 15.15 0.0M
2021-09-03 15.20 15.20 15.10 15.20 0.0M
2021-09-02 15.15 15.20 15.05 15.05 0.0M
2021-09-01 15.35 15.35 15.15 15.15 0.0M
2021-08-31 15.45 15.45 15.30 15.30 0.0M
2021-08-30 15.30 15.45 15.20 15.45 0.1M
2021-08-27 15.20 15.30 15.10 15.30 0.0M
2021-08-26 15.15 15.20 15.10 15.15 0.0M
2021-08-25 15.20 15.25 15.15 15.25 0.0M
2021-08-24 15.10 15.20 15.00 15.20 0.0M
2021-08-23 15.20 15.25 15.10 15.15 0.0M
2021-08-20 14.95 15.10 14.90 15.10 0.0M
2021-08-19 14.90 14.95 14.85 14.90 0.1M
2021-08-18 14.80 14.90 14.70 14.90 0.2M
2021-08-17 14.95 15.10 14.90 14.90 0.1M
2021-08-16 15.25 15.25 14.90 14.95 0.2M
2021-08-13 15.60 15.60 15.25 15.30 0.3M
2021-08-12 15.90 15.90 15.70 15.75 0.1M
2021-08-11 15.95 16.00 15.80 15.90 0.1M
2021-08-10 16.10 16.15 15.90 15.90 0.2M
2021-08-09 16.15 16.20 16.10 16.20 0.1M
2021-08-06 16.10 16.20 16.10 16.15 0.1M
2021-08-05 16.15 16.20 16.05 16.05 0.1M
2021-08-04 16.20 16.20 16.05 16.15 0.1M
2021-08-03 16.20 16.20 16.10 16.15 0.2M
2021-08-02 16.25 16.25 16.10 16.20 0.1M
2021-07-30 16.20 16.20 16.05 16.20 0.1M
2021-07-29 16.25 16.25 16.10 16.20 0.1M
2021-07-28 16.60 16.60 16.30 16.60 0.3M
2021-07-27 16.75 16.75 16.50 16.65 0.1M
2021-07-26 16.65 16.75 16.60 16.75 0.2M
2021-07-23 16.75 16.75 16.55 16.65 0.1M
2021-07-22 16.80 16.80 16.55 16.70 0.1M
2021-07-21 16.70 16.80 16.55 16.60 0.1M
2021-07-20 16.65 16.75 16.50 16.65 0.1M
2021-07-19 16.75 16.85 16.60 16.70 0.1M
2021-07-16 16.60 16.75 16.60 16.75 0.0M
2021-07-15 16.60 16.75 16.60 16.70 0.0M
2021-07-14 16.85 16.85 16.60 16.75 0.1M
2021-07-13 16.80 16.80 16.55 16.70 0.1M
2021-07-12 16.90 17.00 16.85 16.85 0.2M
2021-07-09 16.80 16.85 16.65 16.85 0.0M
2021-07-08 16.60 16.90 16.55 16.90 0.1M
2021-07-07 16.80 16.80 16.60 16.60 0.1M
2021-07-06 16.85 16.90 16.70 16.75 0.1M
2021-07-05 17.00 17.10 16.75 16.85 0.1M
2021-07-02 16.80 16.90 16.65 16.85 0.1M
2021-07-01 16.85 16.90 16.45 16.55 0.3M
2021-06-30 16.55 16.95 16.50 16.80 0.2M
2021-06-29 16.70 16.70 16.40 16.50 0.1M
2021-06-28 16.95 16.95 16.65 16.70 0.1M
2021-06-25 16.90 16.95 16.50 16.80 0.2M
2021-06-24 16.95 16.95 16.75 16.90 0.1M
2021-06-23 16.75 16.95 16.70 16.80 0.1M
2021-06-22 16.60 16.60 16.45 16.55 0.1M
2021-06-21 16.35 16.60 16.25 16.50 0.2M
2021-06-18 16.25 16.65 16.25 16.60 0.3M
2021-06-17 16.05 16.25 16.05 16.25 0.1M
2021-06-16 16.00 16.10 15.95 16.00 0.1M
2021-06-15 16.15 16.15 15.85 15.95 0.1M
2021-06-11 16.05 16.20 15.90 16.05 0.1M
2021-06-10 15.95 16.10 15.95 16.05 0.1M
2021-06-09 15.75 15.90 15.75 15.80 0.1M
2021-06-08 15.70 16.00 15.70 15.90 0.1M
2021-06-07 15.90 15.95 15.50 15.85 0.1M
2021-06-04 16.00 16.00 15.85 15.90 0.1M
2021-06-03 16.10 16.10 15.90 16.00 0.2M
2021-06-02 16.10 16.10 15.95 16.00 0.1M
2021-06-01 16.00 16.05 15.90 16.05 0.1M
2021-05-31 16.00 16.00 15.85 15.95 0.1M
2021-05-28 15.90 16.00 15.80 16.00 0.1M
2021-05-27 15.75 15.80 15.65 15.80 0.1M
2021-05-26 15.90 15.90 15.65 15.75 0.0M
2021-05-25 15.75 15.95 15.75 15.85 0.1M
2021-05-24 15.30 15.80 15.30 15.75 0.1M
2021-05-21 15.55 15.70 15.40 15.70 0.1M
2021-05-20 15.70 15.70 15.25 15.40 0.1M
2021-05-19 15.55 15.70 15.30 15.55 0.1M
2021-05-18 14.85 15.60 14.85 15.55 0.2M
2021-05-17 15.35 15.45 14.55 14.70 0.4M
2021-05-14 16.20 16.20 15.60 15.70 0.3M
2021-05-13 15.55 16.15 15.25 16.00 0.4M
2021-05-12 16.75 16.90 15.50 15.95 0.7M
2021-05-11 17.15 17.45 16.70 16.80 0.5M
2021-05-10 17.15 17.30 17.10 17.25 0.2M
2021-05-07 16.95 17.15 16.95 17.05 0.2M
2021-05-06 16.90 17.05 16.60 16.85 0.3M
2021-05-05 16.45 17.00 16.45 16.80 0.4M
2021-05-04 17.15 17.35 16.20 16.50 0.8M
2021-05-03 17.85 17.85 17.05 17.15 0.8M
2021-04-29 18.20 18.20 17.85 17.90 0.4M
2021-04-28 18.10 18.30 17.90 18.20 0.5M
2021-04-27 17.70 18.10 17.70 18.10 0.7M
2021-04-26 17.90 17.95 17.60 17.70 0.7M
2021-04-23 17.35 17.55 17.30 17.55 0.4M
2021-04-22 17.25 17.50 17.20 17.30 0.8M
2021-04-21 17.15 17.25 17.05 17.20 0.2M
2021-04-20 17.35 17.35 17.10 17.20 0.4M
2021-04-19 16.95 17.35 16.95 17.30 0.7M
2021-04-16 16.80 16.90 16.75 16.90 0.4M
2021-04-15 16.35 16.75 16.35 16.70 0.6M
2021-04-14 16.40 16.40 16.10 16.25 0.2M
2021-04-13 16.45 16.60 16.40 16.40 0.3M
2021-04-12 16.55 16.55 16.30 16.45 0.3M
2021-04-09 16.25 16.60 16.15 16.40 0.4M
2021-04-08 16.20 16.30 16.15 16.20 0.2M
2021-04-07 16.55 16.55 16.15 16.30 0.3M
2021-04-06 16.10 16.20 16.05 16.10 0.2M
2021-04-01 15.90 16.10 15.90 16.05 0.2M
2021-03-31 15.85 15.90 15.75 15.90 0.2M
2021-03-30 15.90 15.95 15.75 15.90 0.2M
2021-03-29 16.05 16.10 15.90 15.90 0.4M
2021-03-26 15.70 16.10 15.70 16.05 0.8M
2021-03-25 15.70 15.75 15.55 15.70 0.1M
2021-03-24 15.55 15.70 15.45 15.70 0.1M
2021-03-23 15.70 15.70 15.55 15.55 0.1M
2021-03-22 15.25 15.70 15.25 15.65 0.3M
2021-03-19 15.25 15.35 15.15 15.35 0.1M
2021-03-18 15.25 15.30 15.20 15.20 0.2M
2021-03-17 15.30 15.35 15.20 15.25 0.3M
2021-03-16 15.30 15.35 15.20 15.25 0.4M
2021-03-15 15.35 15.40 15.25 15.30 0.2M
2021-03-12 15.45 15.50 15.30 15.35 0.2M
2021-03-11 15.45 15.65 15.35 15.45 0.2M
2021-03-10 15.55 15.65 15.35 15.45 0.1M
2021-03-09 15.65 15.80 15.50 15.55 0.3M
2021-03-08 15.50 15.60 15.50 15.60 0.1M
2021-03-05 15.40 15.50 15.35 15.50 0.0M
2021-03-04 15.45 15.50 15.35 15.50 0.1M
2021-03-03 15.25 15.45 15.25 15.40 0.1M
2021-03-02 15.50 15.50 15.20 15.25 0.2M
2021-02-26 15.35 15.40 15.30 15.40 0.1M
2021-02-25 15.35 15.45 15.35 15.40 0.1M
2021-02-24 15.25 15.40 15.25 15.35 0.1M
2021-02-23 15.20 15.35 15.20 15.25 0.2M
2021-02-22 15.15 15.20 15.00 15.20 0.1M
2021-02-19 15.10 15.15 14.95 15.15 0.1M
2021-02-18 15.15 15.25 15.10 15.20 0.0M
2021-02-17 14.90 15.25 14.90 15.15 0.1M
2021-02-05 14.90 14.95 14.85 14.85 0.0M
2021-02-04 14.75 14.90 14.70 14.85 0.1M
2021-02-03 14.85 15.15 14.80 14.80 0.1M
2021-02-02 15.00 15.15 14.85 14.90 0.1M
2021-02-01 15.20 15.20 14.90 14.90 0.2M
2021-01-29 15.25 15.25 14.95 15.05 0.3M
2021-01-28 15.25 15.30 15.15 15.20 0.1M
2021-01-27 15.25 15.35 15.25 15.35 0.0M
2021-01-26 15.35 15.40 15.25 15.25 0.0M
2021-01-25 15.35 15.40 15.25 15.35 0.1M
2021-01-22 15.15 15.40 15.15 15.35 0.2M
2021-01-21 15.20 15.35 14.95 15.10 0.1M
2021-01-20 15.25 15.25 14.95 14.95 0.2M
2021-01-19 15.20 15.35 15.20 15.25 0.0M
2021-01-18 15.20 15.30 15.05 15.15 0.1M
2021-01-15 15.60 15.60 15.20 15.25 0.4M
2021-01-14 15.55 15.65 15.55 15.65 0.1M
2021-01-13 15.70 15.75 15.55 15.55 0.2M
2021-01-12 15.65 15.65 15.55 15.65 0.2M
2021-01-11 15.70 15.75 15.55 15.65 0.1M
2021-01-08 15.65 15.65 15.45 15.60 0.2M
2021-01-07 15.55 15.70 15.50 15.55 0.2M
2021-01-06 15.70 15.70 15.35 15.40 0.2M
2021-01-05 15.70 15.70 15.55 15.70 0.1M
2021-01-04 15.45 15.80 15.40 15.70 0.4M