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
2023-12-29 17.55 17.55 17.40 17.40 0.1M
2023-12-28 17.65 17.65 17.40 17.50 0.1M
2023-12-27 17.50 17.50 17.45 17.45 0.1M
2023-12-26 17.40 17.50 17.35 17.45 0.1M
2023-12-25 17.65 17.65 17.35 17.35 0.5M
2023-12-22 17.60 17.65 17.55 17.55 0.1M
2023-12-21 17.55 17.65 17.50 17.55 0.2M
2023-12-20 17.60 17.75 17.60 17.70 0.2M
2023-12-19 17.80 17.80 17.45 17.55 0.6M
2023-12-18 17.85 17.90 17.75 17.75 0.1M
2023-12-15 17.85 18.05 17.75 17.75 0.6M
2023-12-14 17.85 17.85 17.65 17.75 0.4M
2023-12-13 17.90 17.90 17.65 17.70 0.5M
2023-12-12 18.05 18.25 17.75 17.80 0.4M
2023-12-11 18.35 18.35 17.80 17.90 0.7M
2023-12-08 17.65 18.55 17.55 18.05 3.8M
2023-12-07 17.65 17.65 17.45 17.55 0.3M
2023-12-06 17.75 17.75 17.65 17.70 0.1M
2023-12-05 17.70 17.75 17.55 17.75 0.2M
2023-12-04 17.80 17.85 17.65 17.70 0.4M
2023-12-01 17.55 17.80 17.55 17.75 0.4M
2023-11-30 17.50 17.50 17.40 17.45 0.2M
2023-11-29 17.55 17.55 17.40 17.45 0.2M
2023-11-28 17.45 17.55 17.35 17.45 0.2M
2023-11-27 17.60 17.70 17.35 17.35 0.4M
2023-11-24 17.60 17.60 17.50 17.55 0.3M
2023-11-23 17.50 17.55 17.35 17.45 0.3M
2023-11-22 17.40 17.50 17.35 17.40 0.3M
2023-11-21 17.50 17.50 17.30 17.35 0.2M
2023-11-20 17.30 17.35 17.25 17.35 0.2M
2023-11-17 17.35 17.45 17.20 17.30 0.2M
2023-11-16 17.40 17.45 17.20 17.30 0.3M
2023-11-15 17.35 17.65 17.25 17.35 0.6M
2023-11-14 17.25 17.25 16.90 17.15 0.5M
2023-11-13 17.30 17.45 17.10 17.15 0.6M
2023-11-10 17.10 17.60 17.05 17.35 0.6M
2023-11-09 17.50 18.05 17.30 17.30 2.2M
2023-11-08 16.80 16.80 16.65 16.70 0.2M
2023-11-07 16.60 16.70 16.55 16.65 0.1M
2023-11-06 16.70 16.70 16.50 16.60 0.2M
2023-11-03 16.70 16.70 16.50 16.60 0.1M
2023-11-02 16.45 16.70 16.30 16.55 0.2M
2023-11-01 16.50 16.50 16.20 16.35 0.1M
2023-10-31 16.85 16.85 16.20 16.25 0.9M
2023-10-30 16.40 16.40 16.25 16.30 0.1M
2023-10-27 16.55 16.55 16.30 16.35 0.1M
2023-10-26 16.50 16.55 16.35 16.40 0.1M
2023-10-25 16.50 16.55 16.40 16.55 0.2M
2023-10-24 16.45 16.50 16.35 16.40 0.1M
2023-10-23 16.25 16.45 16.25 16.40 0.1M
2023-10-20 16.45 16.45 16.20 16.25 0.3M
2023-10-19 16.50 16.55 16.45 16.50 0.1M
2023-10-18 16.60 16.60 16.45 16.55 0.2M
2023-10-17 16.75 16.75 16.55 16.60 0.4M
2023-10-16 17.05 17.05 16.70 16.75 0.5M
2023-10-13 17.10 17.10 17.05 17.05 0.2M
2023-10-12 17.20 17.20 17.05 17.10 0.2M
2023-10-11 17.25 17.30 17.20 17.20 0.2M
2023-10-06 17.15 17.25 17.10 17.25 0.2M
2023-10-05 17.15 17.25 17.10 17.20 0.2M
2023-10-04 17.35 17.35 17.05 17.20 0.2M
2023-10-03 17.25 17.40 17.20 17.30 0.4M
2023-10-02 17.25 17.35 17.15 17.30 0.4M
2023-09-28 17.15 17.50 17.15 17.25 0.3M
2023-09-27 17.20 17.30 17.05 17.15 0.4M
2023-09-26 17.35 17.40 17.20 17.30 0.2M
2023-09-25 17.30 17.40 17.30 17.30 0.1M
2023-09-22 17.25 17.30 17.25 17.30 0.2M
2023-09-21 17.40 17.45 17.25 17.35 0.3M
2023-09-20 17.45 17.55 17.30 17.35 0.3M
2023-09-19 17.50 17.60 17.40 17.45 0.2M
2023-09-18 17.35 17.65 17.35 17.55 0.4M
2023-09-15 17.55 17.60 17.35 17.40 0.5M
2023-09-14 17.45 17.60 17.45 17.55 0.4M
2023-09-13 17.40 17.80 17.30 17.45 0.6M
2023-09-12 17.45 17.55 17.30 17.45 0.3M
2023-09-11 18.50 18.50 17.40 17.45 1.8M
2023-09-08 19.00 19.00 18.55 18.55 0.9M
2023-09-07 18.85 19.45 18.65 19.05 1.6M
2023-09-06 19.20 19.20 18.75 18.85 0.8M
2023-09-05 18.60 19.30 18.55 19.20 1.5M
2023-09-04 18.80 18.80 18.55 18.65 0.4M
2023-09-01 18.95 18.95 18.50 18.80 0.9M
2023-08-31 19.15 19.15 18.75 19.00 1.7M
2023-08-30 18.30 19.10 18.30 19.10 1.9M
2023-08-29 18.50 18.50 18.10 18.10 0.3M
2023-08-28 18.15 18.55 18.15 18.40 0.6M
2023-08-25 18.05 18.30 17.85 18.20 0.4M
2023-08-24 18.70 18.75 17.95 18.05 0.8M
2023-08-23 18.40 18.70 18.40 18.50 1.4M
2023-08-22 18.10 18.30 18.00 18.25 0.6M
2023-08-21 18.50 18.55 18.00 18.10 0.5M
2023-08-18 18.70 18.70 18.25 18.30 0.8M
2023-08-17 18.40 18.75 18.15 18.60 1.5M
2023-08-16 18.00 18.60 17.90 18.50 1.6M
2023-08-15 17.80 18.10 17.60 18.05 1.2M
2023-08-14 17.70 18.10 17.30 17.60 1.3M
2023-08-11 17.35 17.65 17.30 17.45 0.4M
2023-08-10 17.15 17.15 17.00 17.10 0.3M
2023-08-09 17.25 17.40 17.10 17.10 0.3M
2023-08-08 17.50 17.50 17.20 17.40 0.2M
2023-08-07 17.50 17.50 17.25 17.45 0.2M
2023-08-04 17.20 17.40 17.00 17.40 0.4M
2023-08-02 17.40 17.50 17.10 17.15 0.3M
2023-08-01 17.35 17.45 17.30 17.35 0.2M
2023-07-31 17.75 17.75 17.20 17.30 0.5M
2023-07-28 17.55 17.65 17.45 17.60 0.2M
2023-07-27 17.30 17.65 17.30 17.55 0.3M
2023-07-26 17.45 17.50 17.30 17.35 0.4M
2023-07-25 17.50 18.05 17.50 17.90 0.6M
2023-07-24 17.75 17.80 17.35 17.50 0.5M
2023-07-21 17.80 17.90 17.55 17.70 0.5M
2023-07-20 17.85 18.00 17.80 17.80 0.2M
2023-07-19 17.95 18.10 17.70 17.80 0.6M
2023-07-18 18.55 18.55 17.85 17.85 1.4M
2023-07-17 18.45 18.65 18.30 18.45 0.9M
2023-07-14 18.50 18.90 18.35 18.50 1.1M
2023-07-13 18.40 18.80 18.20 18.40 1.5M
2023-07-12 18.90 19.35 18.10 18.30 3.9M
2023-07-11 20.70 20.70 18.65 18.85 8.8M
2023-07-10 19.20 20.70 19.10 20.70 6.1M
2023-07-07 18.00 18.90 17.80 18.85 2.3M
2023-07-06 18.10 18.10 17.90 18.00 0.6M
2023-07-05 18.20 18.20 18.00 18.10 0.4M
2023-07-04 18.45 18.70 18.15 18.30 1.3M
2023-07-03 17.90 18.25 17.80 18.25 1.2M
2023-06-30 17.75 17.85 17.65 17.70 0.6M
2023-06-29 17.75 17.75 17.60 17.65 0.3M
2023-06-28 17.50 17.75 17.50 17.70 0.5M
2023-06-27 18.15 18.15 17.40 17.45 0.8M
2023-06-26 18.00 18.35 17.75 18.05 1.2M
2023-06-21 18.00 18.00 17.60 17.80 0.6M
2023-06-20 18.15 18.35 17.85 17.85 0.6M
2023-06-19 17.95 18.30 17.75 18.05 0.9M
2023-06-16 18.15 18.55 17.80 17.95 1.8M
2023-06-15 17.70 18.20 17.50 18.10 1.6M
2023-06-14 17.70 18.65 17.50 17.60 5.0M
2023-06-13 17.50 17.65 17.20 17.55 1.2M
2023-06-12 16.95 17.55 16.95 17.45 1.7M
2023-06-09 16.65 16.70 16.60 16.65 0.1M
2023-06-08 16.60 16.80 16.60 16.60 0.1M
2023-06-07 16.60 16.70 16.60 16.60 0.1M
2023-06-06 16.60 16.65 16.55 16.60 0.1M
2023-06-05 16.45 16.80 16.45 16.65 0.1M
2023-06-02 16.65 16.70 16.55 16.55 0.1M
2023-06-01 16.70 16.75 16.60 16.65 0.1M
2023-05-31 16.70 16.75 16.60 16.70 0.1M
2023-05-30 16.70 16.70 16.65 16.70 0.1M
2023-05-29 16.85 16.85 16.65 16.70 0.1M
2023-05-26 16.70 16.75 16.60 16.75 0.1M
2023-05-25 16.95 16.95 16.70 16.75 0.2M
2023-05-24 16.70 16.95 16.65 16.90 0.4M
2023-05-23 16.75 16.75 16.65 16.65 0.1M
2023-05-22 16.70 16.75 16.55 16.65 0.2M
2023-05-19 16.60 16.70 16.60 16.60 0.1M
2023-05-18 16.70 16.70 16.60 16.70 0.1M
2023-05-17 16.65 16.70 16.55 16.65 0.2M
2023-05-16 16.55 16.70 16.55 16.65 0.1M
2023-05-15 16.70 16.75 16.50 16.65 0.1M
2023-05-12 16.65 16.65 16.50 16.65 0.1M
2023-05-11 16.55 16.75 16.45 16.60 0.2M
2023-05-10 16.50 16.60 16.40 16.45 0.1M
2023-05-09 16.70 16.70 16.40 16.50 0.2M
2023-05-08 16.70 16.70 16.60 16.70 0.1M
2023-05-05 16.80 16.80 16.65 16.70 0.1M
2023-05-04 16.60 16.85 16.60 16.65 0.1M
2023-05-03 16.85 16.85 16.65 16.80 0.0M
2023-05-02 16.75 16.85 16.75 16.85 0.1M
2023-04-28 16.55 16.80 16.55 16.75 0.1M
2023-04-27 16.60 16.60 16.50 16.55 0.1M
2023-04-26 16.45 16.45 16.40 16.45 0.1M
2023-04-25 16.50 16.60 16.40 16.50 0.1M
2023-04-24 16.40 16.45 16.35 16.45 0.1M
2023-04-21 16.60 16.60 16.40 16.40 0.3M
2023-04-20 16.75 16.75 16.50 16.60 0.4M
2023-04-19 16.95 16.95 16.50 16.70 0.4M
2023-04-18 17.00 17.00 16.85 16.90 0.3M
2023-04-17 16.60 17.00 16.60 17.00 0.4M
2023-04-14 16.75 16.75 16.60 16.65 0.2M
2023-04-13 16.75 16.80 16.50 16.55 0.5M
2023-04-12 16.75 16.85 16.70 16.80 0.2M
2023-04-11 16.95 16.95 16.65 16.80 0.4M
2023-04-10 16.80 16.90 16.75 16.90 0.2M
2023-04-07 16.75 16.80 16.65 16.70 0.2M
2023-04-06 16.70 16.85 16.65 16.70 0.2M
2023-03-31 16.75 16.85 16.65 16.80 0.3M
2023-03-30 16.85 16.90 16.70 16.75 0.3M
2023-03-29 17.00 17.05 16.75 16.80 1.5M
2023-03-28 17.95 17.95 17.70 17.75 0.3M
2023-03-27 17.80 17.95 17.75 17.85 0.2M
2023-03-24 17.90 18.00 17.80 17.85 0.2M
2023-03-23 17.80 17.80 17.60 17.75 0.5M
2023-03-22 17.90 18.10 17.90 17.90 0.5M
2023-03-21 17.40 17.90 17.40 17.85 0.5M
2023-03-20 17.40 17.45 17.20 17.35 0.4M
2023-03-17 17.25 17.35 17.20 17.30 0.3M
2023-03-16 17.35 17.35 17.05 17.15 0.7M
2023-03-15 17.55 17.60 17.45 17.55 0.4M
2023-03-14 17.20 17.50 17.10 17.40 0.5M
2023-03-13 17.50 17.90 17.15 17.30 1.2M
2023-03-10 18.50 18.50 17.60 17.80 1.5M
2023-03-09 18.60 19.20 18.45 18.50 2.3M
2023-03-08 18.25 18.75 18.10 18.45 1.8M
2023-03-07 18.30 18.95 18.15 18.25 3.9M
2023-03-06 17.40 18.15 17.40 18.15 2.7M
2023-03-03 17.50 17.50 17.20 17.35 0.5M
2023-03-02 17.30 17.50 17.25 17.40 0.7M
2023-03-01 17.20 17.30 17.10 17.25 0.5M
2023-02-24 17.30 17.30 17.05 17.20 0.6M
2023-02-23 17.10 17.25 17.05 17.15 0.5M
2023-02-22 17.15 17.20 16.90 17.05 0.8M
2023-02-21 17.60 17.75 17.20 17.25 1.1M
2023-02-20 17.25 17.55 17.15 17.50 1.4M
2023-02-17 17.75 17.85 17.20 17.25 3.0M
2023-02-16 16.75 17.60 16.70 17.60 2.5M
2023-02-15 16.60 16.80 16.40 16.60 0.5M
2023-02-14 16.85 16.95 16.50 16.50 1.0M
2023-02-13 16.50 17.15 16.30 16.80 2.6M
2023-02-10 15.80 15.85 15.70 15.75 0.2M
2023-02-09 15.90 15.90 15.85 15.90 0.1M
2023-02-08 15.80 15.95 15.80 15.90 0.1M
2023-02-07 15.95 15.95 15.80 15.80 0.1M
2023-02-06 15.85 15.95 15.80 15.85 0.2M
2023-02-03 15.90 15.90 15.80 15.85 0.1M
2023-02-02 15.75 15.95 15.75 15.80 0.2M
2023-02-01 15.60 15.75 15.60 15.70 0.1M
2023-01-31 15.60 15.70 15.60 15.70 0.1M
2023-01-30 15.55 15.70 15.55 15.60 0.1M
2023-01-17 15.40 15.50 15.40 15.50 0.0M
2023-01-16 15.55 15.55 15.40 15.50 0.2M
2023-01-13 15.55 15.55 15.40 15.50 0.1M
2023-01-12 15.60 15.65 15.50 15.55 0.2M
2023-01-11 15.55 15.55 15.50 15.55 0.0M
2023-01-10 15.60 15.60 15.50 15.50 0.1M
2023-01-09 15.60 15.60 15.50 15.50 0.0M
2023-01-06 15.50 15.55 15.50 15.55 0.0M
2023-01-05 15.45 15.60 15.45 15.55 0.1M
2023-01-04 15.30 15.50 15.30 15.45 0.1M
2023-01-03 15.30 15.35 15.25 15.25 0.0M