Run Long

1808
🏛️ taiwan →
28.85
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 55.60 55.60 55.20 55.40 0.1M
2021-12-29 55.90 55.90 54.80 55.10 0.2M
2021-12-28 56.00 56.40 54.60 55.00 0.6M
2021-12-27 55.00 55.90 55.00 55.60 0.9M
2021-12-24 56.80 56.80 54.00 54.20 1.5M
2021-12-23 56.90 58.00 56.10 57.00 1.0M
2021-12-22 58.70 58.90 58.50 58.50 0.1M
2021-12-21 58.70 58.70 58.30 58.60 0.1M
2021-12-20 59.10 59.10 58.50 58.50 0.1M
2021-12-17 59.30 59.30 58.80 59.10 0.1M
2021-12-16 58.80 59.70 58.80 59.40 0.1M
2021-12-15 59.00 59.10 58.90 58.90 0.1M
2021-12-14 59.10 59.40 59.00 59.00 0.1M
2021-12-13 59.50 59.60 59.30 59.50 0.0M
2021-12-10 59.90 59.90 59.20 59.40 0.1M
2021-12-09 59.90 59.90 59.50 59.50 0.1M
2021-12-08 59.70 59.70 59.40 59.70 0.1M
2021-12-07 59.50 60.00 59.40 59.60 0.1M
2021-12-06 59.50 59.80 59.50 59.60 0.1M
2021-12-03 59.20 59.70 59.20 59.60 0.1M
2021-12-02 59.70 59.70 59.10 59.10 0.1M
2021-12-01 58.90 59.70 58.90 59.70 0.1M
2021-11-30 59.10 59.80 58.90 58.90 0.2M
2021-11-29 59.60 59.60 59.00 59.10 0.1M
2021-11-26 59.70 59.70 59.40 59.60 0.1M
2021-11-25 60.00 60.00 59.50 59.80 0.1M
2021-11-24 59.30 59.60 59.30 59.50 0.1M
2021-11-23 59.70 59.70 59.10 59.20 0.1M
2021-11-22 59.20 59.80 59.10 59.80 0.1M
2021-11-19 59.80 59.80 59.20 59.40 0.1M
2021-11-18 60.00 60.00 59.40 59.70 0.2M
2021-11-17 59.70 60.20 59.50 60.00 0.1M
2021-11-16 60.00 60.50 59.70 60.00 0.2M
2021-11-15 60.30 61.00 59.70 59.90 0.2M
2021-11-12 58.90 59.70 58.90 59.60 0.2M
2021-11-11 58.80 59.00 58.70 58.90 0.3M
2021-11-10 59.00 59.20 58.70 58.80 0.2M
2021-11-09 58.70 59.40 58.70 59.00 0.1M
2021-11-08 59.30 59.40 58.90 59.00 0.2M
2021-11-05 59.30 59.50 59.20 59.30 0.1M
2021-11-04 59.90 60.00 59.50 59.60 0.1M
2021-11-03 60.00 60.00 59.20 59.80 0.1M
2021-11-02 59.40 60.10 59.40 59.70 0.1M
2021-11-01 59.90 59.90 59.50 59.90 0.1M
2021-10-29 59.10 59.90 59.10 59.90 0.2M
2021-10-28 59.20 59.50 59.00 59.40 0.1M
2021-10-27 59.00 59.30 59.00 59.10 0.1M
2021-10-26 59.10 59.30 58.90 59.20 0.2M
2021-10-25 59.10 59.10 58.70 59.00 0.2M
2021-10-22 59.20 59.20 58.90 59.10 0.1M
2021-10-21 59.10 59.30 58.90 58.90 0.1M
2021-10-20 59.20 59.20 58.90 59.10 0.1M
2021-10-19 58.90 59.30 58.80 59.00 0.2M
2021-10-18 59.00 59.10 58.90 58.90 0.1M
2021-10-15 58.90 59.50 58.90 59.00 0.1M
2021-10-14 59.60 59.60 59.10 59.20 0.1M
2021-10-13 59.80 59.90 58.90 59.10 0.1M
2021-10-12 59.80 59.80 58.60 59.10 0.1M
2021-10-08 60.10 60.10 59.20 59.70 0.2M
2021-10-07 59.90 59.90 59.50 59.70 0.2M
2021-10-06 58.90 59.60 58.50 59.10 0.2M
2021-10-05 58.60 58.90 58.60 58.90 0.0M
2021-10-04 58.90 59.00 58.60 59.00 0.1M
2021-10-01 58.20 59.70 58.20 58.90 0.2M
2021-09-30 59.80 60.00 59.40 59.90 0.2M
2021-09-29 59.80 59.80 58.00 59.00 0.4M
2021-09-28 60.00 60.10 59.50 60.00 0.1M
2021-09-27 59.30 60.40 59.20 60.10 0.2M
2021-09-24 56.70 59.60 56.70 59.30 0.5M
2021-09-23 58.68 58.68 56.32 56.42 0.2M
2021-09-22 56.60 56.79 56.13 56.60 0.2M
2021-09-17 60.10 60.90 60.10 60.20 0.1M
2021-09-16 59.60 60.90 59.60 60.50 0.2M
2021-09-15 60.50 60.50 59.00 60.50 0.1M
2021-09-14 59.40 60.80 58.90 60.50 0.1M
2021-09-13 59.00 59.60 59.00 59.30 0.0M
2021-09-10 58.30 59.00 58.00 59.00 0.1M
2021-09-09 57.70 58.90 57.70 58.00 0.1M
2021-09-08 59.10 60.00 57.20 57.30 0.2M
2021-09-07 59.00 59.10 58.50 59.10 0.1M
2021-09-06 58.50 59.00 58.50 59.00 0.2M
2021-09-03 59.10 59.20 58.80 59.10 0.2M
2021-09-02 58.80 59.20 58.60 58.70 0.0M
2021-09-01 58.20 59.70 58.20 58.90 0.3M
2021-08-31 59.50 59.50 58.10 58.20 0.5M
2021-08-30 58.30 58.60 58.10 58.20 0.0M
2021-08-27 58.90 58.90 58.00 58.00 0.1M
2021-08-26 58.30 59.00 57.40 57.80 0.1M
2021-08-25 59.80 59.80 58.00 58.90 0.1M
2021-08-24 58.50 59.90 58.50 58.80 0.1M
2021-08-23 57.00 58.20 56.90 58.00 0.1M
2021-08-20 58.40 58.40 56.50 56.70 0.1M
2021-08-19 58.90 59.00 56.50 56.80 0.5M
2021-08-18 60.60 60.60 58.80 58.80 0.4M
2021-08-17 61.80 63.00 60.60 60.60 0.6M
2021-08-16 61.30 61.90 60.20 61.60 0.2M
2021-08-13 61.80 62.00 60.70 61.80 0.1M
2021-08-12 61.80 61.90 61.50 61.80 0.1M
2021-08-11 62.00 62.00 59.10 61.70 0.1M
2021-08-10 61.50 62.10 61.50 61.70 0.1M
2021-08-09 61.50 61.90 61.30 61.90 0.1M
2021-08-06 61.50 61.90 61.00 61.80 0.4M
2021-08-05 61.80 61.80 61.00 61.80 0.2M
2021-08-04 61.60 61.90 61.20 61.80 0.2M
2021-08-03 61.00 62.00 61.00 61.60 0.1M
2021-08-02 60.60 61.60 60.00 61.60 0.4M
2021-07-30 60.10 60.90 60.00 60.60 0.2M
2021-07-29 59.30 60.90 59.30 60.50 0.3M
2021-07-28 59.50 60.20 59.20 60.20 0.2M
2021-07-27 59.10 60.10 59.00 59.70 0.3M
2021-07-26 58.10 59.60 58.10 59.10 0.3M
2021-07-23 58.40 59.20 58.10 58.80 0.2M
2021-07-22 58.00 58.40 57.10 58.40 0.3M
2021-07-21 56.80 58.00 55.70 57.30 0.2M
2021-07-20 57.00 57.20 56.30 56.40 0.0M
2021-07-19 57.30 57.30 57.10 57.20 0.1M
2021-07-16 57.50 57.50 57.00 57.50 0.0M
2021-07-15 57.80 57.90 57.10 57.20 0.0M
2021-07-14 58.00 58.10 57.20 57.20 0.1M
2021-07-13 57.00 58.00 57.00 57.70 0.3M
2021-07-12 56.80 57.70 56.60 57.00 0.1M
2021-07-09 55.70 57.80 55.40 56.40 0.2M
2021-07-08 55.60 56.30 55.40 55.50 0.1M
2021-07-07 56.00 56.00 55.30 55.60 0.1M
2021-07-06 56.00 56.70 55.80 56.00 0.0M
2021-07-05 56.10 56.20 55.60 55.80 0.1M
2021-07-02 56.00 56.50 55.80 55.80 0.1M
2021-07-01 56.50 57.00 56.00 56.10 0.1M
2021-06-30 56.60 57.00 56.30 57.00 0.1M
2021-06-29 57.20 57.20 56.40 56.60 0.1M
2021-06-28 57.20 57.50 57.00 57.10 0.1M
2021-06-25 57.50 58.00 57.10 57.60 0.2M
2021-06-24 58.20 58.20 57.00 57.50 0.1M
2021-06-23 56.90 58.00 56.10 57.00 0.3M
2021-06-22 56.00 56.30 56.00 56.00 0.0M
2021-06-21 56.30 56.60 55.60 55.70 0.1M
2021-06-18 55.30 57.90 55.30 57.90 0.1M
2021-06-17 56.70 57.10 55.00 56.00 0.1M
2021-06-16 55.00 58.00 54.70 56.50 0.2M
2021-06-15 55.60 55.60 54.80 54.90 0.1M
2021-06-11 55.00 55.60 54.90 55.10 0.1M
2021-06-10 55.40 55.40 54.90 55.00 0.1M
2021-06-09 56.50 56.50 55.30 55.30 0.1M
2021-06-08 56.90 56.90 56.40 56.40 0.1M
2021-06-07 58.20 58.20 56.30 56.70 0.1M
2021-06-04 57.70 58.20 57.50 57.70 0.1M
2021-06-03 58.50 58.60 57.70 58.20 0.2M
2021-06-02 57.70 58.50 57.40 58.50 0.4M
2021-06-01 56.10 58.20 56.10 58.00 0.4M
2021-05-31 54.70 57.60 54.70 57.60 0.5M
2021-05-28 54.00 55.20 54.00 55.00 0.2M
2021-05-27 54.50 54.90 52.60 54.00 0.5M
2021-05-26 53.00 54.30 51.80 54.20 0.2M
2021-05-25 51.70 52.00 51.10 52.00 0.1M
2021-05-24 51.00 51.50 51.00 51.30 0.0M
2021-05-21 50.90 53.80 50.90 51.70 0.1M
2021-05-20 50.30 50.60 49.10 50.10 0.1M
2021-05-19 50.00 51.50 50.00 50.10 0.2M
2021-05-18 49.25 51.40 49.25 51.20 0.1M
2021-05-17 46.70 51.60 46.70 49.05 0.4M
2021-05-14 51.20 53.80 51.20 51.80 0.2M
2021-05-13 50.00 52.40 49.05 51.00 0.3M
2021-05-12 55.00 55.60 52.00 52.10 0.7M
2021-05-11 56.60 57.10 55.20 55.50 0.3M
2021-05-10 55.70 57.00 55.70 56.60 0.2M
2021-05-07 54.80 56.40 54.80 56.10 0.2M
2021-05-06 55.50 55.50 54.50 54.70 0.1M
2021-05-05 56.10 56.30 55.30 55.40 0.1M
2021-05-04 56.70 56.80 55.80 56.00 0.3M
2021-05-03 56.20 56.50 55.60 55.70 0.2M
2021-04-29 56.50 56.80 56.00 56.20 0.1M
2021-04-28 56.80 56.80 56.30 56.50 0.1M
2021-04-27 57.10 57.30 56.20 56.80 0.2M
2021-04-26 56.80 57.10 56.50 56.70 0.2M
2021-04-23 55.50 56.20 55.50 56.20 0.2M
2021-04-22 56.50 56.50 54.80 55.50 0.5M
2021-04-21 57.00 57.40 56.50 56.50 0.2M
2021-04-20 56.60 57.30 56.60 57.10 0.2M
2021-04-19 56.20 56.90 56.20 56.60 0.5M
2021-04-16 56.20 56.80 56.10 56.20 0.1M
2021-04-15 56.20 56.80 56.10 56.20 0.1M
2021-04-14 56.20 56.30 56.00 56.20 0.3M
2021-04-13 57.00 57.00 56.40 56.60 0.3M
2021-04-12 57.00 57.20 56.60 57.00 0.2M
2021-04-09 57.40 57.50 57.00 57.20 0.3M
2021-04-08 57.50 57.60 57.00 57.30 0.2M
2021-04-07 57.70 57.90 57.60 57.60 0.3M
2021-04-06 57.60 57.90 57.50 57.90 0.3M
2021-04-01 57.60 57.90 57.40 57.50 0.2M
2021-03-31 57.90 58.10 57.50 57.60 0.3M
2021-03-30 58.00 58.20 57.50 58.20 0.2M
2021-03-29 58.50 59.30 58.00 58.30 0.3M
2021-03-26 57.30 58.50 57.30 58.50 0.2M
2021-03-25 56.70 58.50 56.60 57.20 0.3M
2021-03-24 57.30 57.50 56.50 56.70 0.5M
2021-03-23 58.60 59.00 57.20 57.50 0.9M
2021-03-22 58.00 60.00 58.00 59.10 1.1M
2021-03-19 62.00 62.30 61.40 62.20 0.4M
2021-03-18 62.20 62.60 62.00 62.20 0.2M
2021-03-17 62.20 62.60 61.70 62.10 0.2M
2021-03-16 62.00 62.70 62.00 62.30 0.2M
2021-03-15 62.00 62.60 62.00 62.40 0.2M
2021-03-12 62.30 62.30 61.80 62.20 0.1M
2021-03-11 61.60 62.70 61.60 62.20 0.6M
2021-03-10 61.20 61.70 61.20 61.60 0.1M
2021-03-09 61.90 61.90 60.60 61.20 0.2M
2021-03-08 61.70 61.80 60.70 60.80 0.2M
2021-03-05 61.10 61.70 61.10 61.20 0.1M
2021-03-04 61.50 62.00 60.80 62.00 0.2M
2021-03-03 61.90 61.90 60.90 61.50 0.3M
2021-03-02 61.60 61.60 60.50 60.80 0.2M
2021-02-26 61.90 62.10 60.50 61.10 0.3M
2021-02-25 62.50 63.00 62.20 62.50 0.2M
2021-02-24 63.00 63.10 62.30 62.40 0.4M
2021-02-23 61.00 63.00 61.00 62.80 0.7M
2021-02-22 61.50 61.70 61.00 61.10 0.4M
2021-02-19 61.80 62.10 60.70 61.30 0.3M
2021-02-18 61.30 62.20 60.70 62.20 0.4M
2021-02-17 60.60 61.50 60.10 61.30 0.5M
2021-02-05 59.50 60.60 59.50 60.50 0.2M
2021-02-04 58.60 60.10 58.60 59.90 0.2M
2021-02-03 59.30 60.10 59.20 59.60 0.2M
2021-02-02 57.90 59.90 57.80 59.50 0.1M
2021-02-01 57.50 60.50 57.50 59.00 0.5M
2021-01-29 57.50 58.00 57.50 57.50 0.2M
2021-01-28 57.60 58.00 57.30 57.90 0.1M
2021-01-27 58.10 58.50 57.80 57.80 0.2M
2021-01-26 58.40 58.50 57.80 57.90 0.2M
2021-01-25 58.20 58.50 57.60 58.50 0.1M
2021-01-22 58.80 58.80 57.80 58.20 0.1M
2021-01-21 57.70 58.90 57.60 57.90 0.2M
2021-01-20 58.60 58.60 57.70 57.70 0.3M
2021-01-19 58.70 59.30 58.70 58.70 0.1M
2021-01-18 60.00 60.00 58.60 58.70 0.1M
2021-01-15 59.60 60.30 58.90 59.30 0.2M
2021-01-14 60.10 60.30 59.50 60.00 0.1M
2021-01-13 59.10 60.50 59.00 60.30 0.5M
2021-01-12 59.20 59.70 59.00 59.40 0.2M
2021-01-11 58.40 59.50 58.40 59.00 0.1M
2021-01-08 58.20 59.20 58.20 59.00 0.1M
2021-01-07 58.70 58.70 58.10 58.20 0.2M
2021-01-06 58.80 59.90 58.10 58.30 0.4M
2021-01-05 60.00 60.00 59.00 59.20 0.1M
2021-01-04 59.70 60.30 59.00 60.00 0.2M