Single Well

3490
🏛️ taiwan →
24.95
Last Update: 2025-10-01
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 35.85 37.20 35.30 35.75 0.0M
2021-12-29 34.30 36.25 34.30 35.05 0.0M
2021-12-28 34.20 34.55 33.65 34.25 0.0M
2021-12-27 34.75 36.90 33.60 33.80 0.0M
2021-12-24 33.15 35.20 33.15 34.25 0.0M
2021-12-23 33.50 33.75 33.05 33.05 0.0M
2021-12-22 32.40 33.30 32.35 33.10 0.0M
2021-12-21 31.75 32.40 31.75 32.15 0.0M
2021-12-20 31.20 32.50 31.20 31.80 0.0M
2021-12-17 32.95 33.25 31.50 31.50 0.0M
2021-12-16 33.30 33.60 32.80 32.90 0.0M
2021-12-15 32.90 33.70 32.75 33.05 0.0M
2021-12-14 34.70 34.70 32.90 32.90 0.0M
2021-12-13 34.45 36.95 34.00 34.85 0.0M
2021-12-10 32.60 34.25 32.50 33.85 0.0M
2021-12-09 33.30 33.30 32.40 32.60 0.0M
2021-12-08 32.95 33.70 32.05 33.00 0.0M
2021-12-07 33.65 33.75 32.50 32.50 0.0M
2021-12-06 32.90 34.40 32.50 33.40 0.0M
2021-12-03 32.75 33.45 32.25 32.95 0.0M
2021-12-02 33.55 35.90 32.50 32.55 0.0M
2021-12-01 32.80 35.95 32.60 33.45 0.0M
2021-11-30 32.00 33.40 32.00 32.70 0.0M
2021-11-29 30.05 32.35 30.00 32.00 0.0M
2021-11-26 32.00 32.00 30.75 30.90 0.0M
2021-11-25 33.30 33.50 31.90 31.95 0.0M
2021-11-24 32.00 32.60 31.40 32.60 0.0M
2021-11-23 31.55 33.20 31.55 31.90 0.0M
2021-11-22 31.20 32.25 30.80 31.70 0.0M
2021-11-19 32.45 32.90 31.25 31.30 0.0M
2021-11-18 33.20 33.90 32.15 32.40 0.0M
2021-11-17 31.85 34.50 31.40 33.20 0.0M
2021-11-16 32.35 32.35 30.20 31.85 0.0M
2021-11-15 31.20 32.35 30.30 32.35 0.0M
2021-11-12 28.00 30.25 27.35 29.45 0.0M
2021-11-11 26.80 27.80 26.70 27.60 0.0M
2021-11-10 26.90 27.45 26.90 27.05 0.0M
2021-11-09 27.05 27.30 26.85 26.85 0.0M
2021-11-08 26.85 27.30 26.55 27.05 0.0M
2021-11-05 27.55 27.60 26.80 27.10 0.0M
2021-11-04 27.55 27.60 27.10 27.35 0.0M
2021-11-03 27.00 27.10 26.75 27.10 0.0M
2021-11-02 28.35 28.35 26.90 26.90 0.0M
2021-11-01 28.10 28.60 27.90 27.90 0.0M
2021-10-29 27.50 28.30 27.35 27.60 0.0M
2021-10-28 27.50 28.05 27.20 27.50 0.0M
2021-10-27 26.90 27.85 26.90 27.35 0.0M
2021-10-26 27.35 27.50 26.80 26.85 0.0M
2021-10-25 25.65 28.20 25.65 27.90 0.0M
2021-10-22 25.15 26.15 25.15 25.65 0.0M
2021-10-21 25.70 25.70 25.10 25.10 0.0M
2021-10-20 25.40 26.20 25.30 25.30 0.0M
2021-10-19 24.90 25.20 24.90 25.20 0.0M
2021-10-18 25.30 25.35 24.85 24.85 0.0M
2021-10-15 25.35 25.35 25.05 25.05 0.0M
2021-10-14 25.40 25.40 24.15 24.80 0.0M
2021-10-13 25.00 25.45 24.80 25.05 0.0M
2021-10-12 24.50 25.45 24.50 24.80 0.0M
2021-10-08 23.80 24.50 23.80 24.30 0.0M
2021-10-07 24.00 24.45 23.95 24.30 0.0M
2021-10-06 23.70 24.10 23.60 23.85 0.0M
2021-10-05 22.60 24.00 22.60 23.75 0.0M
2021-10-04 24.90 24.90 23.20 23.25 0.0M
2021-10-01 24.75 25.75 24.20 24.35 0.0M
2021-09-30 24.75 25.10 24.50 24.90 0.0M
2021-09-29 25.10 25.10 24.50 24.50 0.0M
2021-09-28 25.10 25.15 24.85 25.10 0.0M
2021-09-27 25.15 25.25 25.00 25.05 0.0M
2021-09-24 25.55 25.55 25.05 25.05 0.0M
2021-09-23 25.30 25.30 24.95 25.20 0.0M
2021-09-22 24.85 24.95 24.35 24.95 0.0M
2021-09-17 25.05 25.20 24.85 24.85 0.0M
2021-09-16 25.10 25.35 24.90 24.90 0.0M
2021-09-15 24.80 25.15 24.70 25.00 0.0M
2021-09-14 24.85 25.00 24.80 24.90 0.0M
2021-09-13 25.15 25.30 24.80 24.80 0.0M
2021-09-10 24.65 25.15 24.65 24.90 0.0M
2021-09-09 23.70 24.80 23.70 24.65 0.0M
2021-09-08 24.50 24.55 23.65 24.00 0.0M
2021-09-07 24.95 25.00 24.15 24.50 0.0M
2021-09-06 25.50 25.50 24.50 24.85 0.0M
2021-09-03 25.50 25.55 25.15 25.25 0.0M
2021-09-02 25.50 25.60 25.05 25.15 0.0M
2021-09-01 25.75 25.90 25.40 25.40 0.0M
2021-08-31 26.30 26.30 25.20 25.55 0.0M
2021-08-30 25.35 25.50 25.00 25.20 0.0M
2021-08-27 24.85 25.45 24.80 24.80 0.0M
2021-08-26 25.10 25.10 24.50 24.80 0.0M
2021-08-25 24.15 25.15 24.15 24.90 0.0M
2021-08-24 24.10 24.30 23.90 24.00 0.0M
2021-08-23 24.15 24.35 24.00 24.25 0.0M
2021-08-20 23.85 24.15 23.20 23.65 0.0M
2021-08-19 23.70 23.90 23.35 23.60 0.0M
2021-08-18 22.90 24.00 22.65 24.00 0.0M
2021-08-17 23.75 23.80 22.85 22.85 0.0M
2021-08-16 23.30 23.85 22.70 23.15 0.0M
2021-08-13 24.20 24.20 23.40 23.80 0.0M
2021-08-12 23.90 24.30 23.70 24.00 0.0M
2021-08-11 25.95 25.95 23.20 23.80 0.0M
2021-08-10 26.55 27.10 25.55 25.70 0.0M
2021-08-09 27.80 28.50 26.55 26.55 0.0M
2021-08-06 28.10 28.10 27.45 27.50 0.0M
2021-08-05 27.35 28.00 27.35 27.65 0.0M
2021-08-04 28.05 28.05 27.35 27.40 0.0M
2021-08-03 27.90 28.60 27.90 28.50 0.0M
2021-08-02 28.30 28.30 27.80 27.90 0.0M
2021-07-30 27.70 28.50 27.60 27.60 0.0M
2021-07-29 27.20 27.95 27.05 27.70 0.0M
2021-07-28 27.20 27.40 25.00 27.20 0.0M
2021-07-27 28.60 28.80 27.15 27.20 0.0M
2021-07-26 28.55 29.00 28.25 28.30 0.0M
2021-07-23 28.35 28.70 27.95 28.05 0.0M
2021-07-22 27.20 28.30 27.20 27.60 0.0M
2021-07-21 27.40 27.80 26.70 27.05 0.0M
2021-07-20 27.50 27.80 26.95 27.10 0.0M
2021-07-19 27.70 28.35 27.40 27.95 0.0M
2021-07-16 27.25 27.80 26.95 27.45 0.0M
2021-07-15 26.55 27.40 26.50 27.25 0.0M
2021-07-14 27.25 27.30 26.50 26.55 0.0M
2021-07-13 28.95 29.20 26.95 26.95 0.0M
2021-07-12 27.80 28.80 26.90 28.75 0.0M
2021-07-09 26.30 26.65 25.90 26.30 0.0M
2021-07-08 26.10 26.40 26.10 26.10 0.0M
2021-07-07 26.15 26.70 25.90 25.90 0.0M
2021-07-06 26.25 26.50 25.80 26.10 0.0M
2021-07-05 25.35 26.35 25.30 26.05 0.0M
2021-07-02 25.35 25.60 25.05 25.25 0.0M
2021-07-01 25.90 25.90 24.90 25.30 0.0M
2021-06-30 26.00 26.25 25.60 25.60 0.0M
2021-06-29 26.50 26.65 25.75 25.85 0.0M
2021-06-28 27.40 27.40 25.55 26.50 0.0M
2021-06-25 26.70 27.05 26.35 26.70 0.0M
2021-06-24 26.20 27.60 26.20 26.70 0.0M
2021-06-23 26.15 26.50 26.00 26.05 0.0M
2021-06-22 26.30 27.40 25.75 26.05 0.0M
2021-06-21 26.70 27.10 26.05 26.10 0.0M
2021-06-18 26.40 27.70 25.15 27.20 0.0M
2021-06-17 24.20 26.40 24.20 26.40 0.0M
2021-06-16 23.85 24.70 23.60 24.00 0.0M
2021-06-15 23.70 23.85 23.35 23.85 0.0M
2021-06-11 23.35 23.60 23.20 23.55 0.0M
2021-06-10 23.75 24.10 23.00 23.30 0.0M
2021-06-09 24.10 24.40 23.20 23.75 0.0M
2021-06-08 24.20 24.45 24.00 24.30 0.0M
2021-06-07 25.25 25.25 23.45 24.20 0.0M
2021-06-04 25.00 25.35 24.70 25.10 0.0M
2021-06-03 25.20 25.70 24.70 24.95 0.0M
2021-06-02 25.20 26.45 24.70 24.90 0.0M
2021-06-01 24.50 25.20 24.20 25.20 0.0M
2021-05-31 24.35 24.80 24.15 24.20 0.0M
2021-05-28 24.05 24.60 24.05 24.40 0.0M
2021-05-27 24.60 24.60 23.85 24.00 0.0M
2021-05-26 23.90 24.25 23.80 24.25 0.0M
2021-05-25 23.85 24.50 23.85 24.05 0.0M
2021-05-24 23.40 24.10 23.20 23.85 0.0M
2021-05-21 22.95 23.85 22.95 23.65 0.0M
2021-05-20 23.60 23.60 22.80 22.90 0.0M
2021-05-19 22.45 23.50 21.85 23.35 0.0M
2021-05-18 20.70 22.35 20.60 22.35 0.0M
2021-05-17 20.45 22.00 20.35 20.35 0.0M
2021-05-14 23.25 24.20 22.20 22.60 0.0M
2021-05-13 20.60 23.45 20.25 23.20 0.0M
2021-05-12 24.50 24.60 22.50 22.50 0.0M
2021-05-11 27.00 27.00 24.50 24.95 0.0M
2021-05-10 27.40 27.40 26.65 27.15 0.0M
2021-05-07 26.90 27.40 26.50 27.40 0.0M
2021-05-06 25.50 27.10 25.50 26.50 0.0M
2021-05-05 25.25 26.00 24.45 25.35 0.0M
2021-05-04 27.05 27.35 24.50 24.80 0.0M
2021-05-03 28.90 29.10 27.05 27.05 0.0M
2021-04-29 29.15 30.00 28.70 29.00 0.0M
2021-04-28 29.20 29.30 28.85 29.00 0.0M
2021-04-27 29.20 29.35 28.95 29.10 0.0M
2021-04-26 29.35 29.55 29.00 29.20 0.0M
2021-04-23 28.45 29.25 28.20 29.20 0.0M
2021-04-22 30.20 30.20 28.75 28.75 0.0M
2021-04-21 30.25 30.40 29.65 29.95 0.0M
2021-04-20 30.20 30.65 30.10 30.10 0.0M
2021-04-19 30.90 30.90 30.20 30.35 0.0M
2021-04-16 30.40 31.00 30.25 30.60 0.0M
2021-04-15 30.40 30.50 29.55 30.25 0.0M
2021-04-14 31.40 31.50 29.25 30.00 0.0M
2021-04-13 32.65 33.30 31.00 31.00 0.0M
2021-04-12 32.00 32.70 31.40 32.65 0.0M
2021-04-09 32.60 32.60 31.65 31.70 0.0M
2021-04-08 32.55 33.20 32.35 32.40 0.0M
2021-04-07 31.25 32.80 31.25 32.35 0.0M
2021-04-06 31.40 32.10 31.00 31.40 0.0M
2021-04-01 31.35 31.35 30.80 30.85 0.0M
2021-03-31 30.50 31.35 30.50 31.10 0.0M
2021-03-30 30.60 30.75 30.30 30.50 0.0M
2021-03-29 30.50 30.70 30.45 30.45 0.0M
2021-03-26 30.80 30.95 30.40 30.45 0.0M
2021-03-25 30.95 31.35 30.55 30.60 0.0M
2021-03-24 30.90 31.20 30.70 30.85 0.0M
2021-03-23 31.80 31.85 30.75 30.90 0.0M
2021-03-22 31.00 32.40 31.00 31.45 0.0M
2021-03-19 31.30 31.65 30.95 30.95 0.0M
2021-03-18 31.20 31.85 31.10 31.15 0.0M
2021-03-17 30.90 31.50 30.90 30.90 0.0M
2021-03-16 31.15 31.30 30.80 30.80 0.0M
2021-03-15 31.35 31.35 30.75 30.95 0.0M
2021-03-12 30.70 31.40 30.60 30.70 0.0M
2021-03-11 30.60 31.70 30.30 30.65 0.0M
2021-03-10 30.95 31.80 30.90 31.05 0.0M
2021-03-09 30.65 31.70 30.15 30.90 0.0M
2021-03-08 31.60 31.75 30.90 31.00 0.0M
2021-03-05 31.35 31.90 31.25 31.35 0.0M
2021-03-04 34.50 34.75 32.00 32.00 0.0M
2021-03-03 32.00 33.95 31.50 33.70 0.0M
2021-03-02 33.20 33.20 31.85 31.85 0.0M
2021-02-26 31.85 33.00 31.85 32.60 0.0M
2021-02-25 32.30 32.85 31.80 32.30 0.0M
2021-02-24 32.50 33.20 31.80 31.80 0.0M
2021-02-23 32.15 32.70 31.65 32.40 0.0M
2021-02-22 32.40 32.85 31.90 32.30 0.0M
2021-02-19 32.35 32.90 31.50 32.30 0.0M
2021-02-18 31.80 32.45 31.25 31.95 0.0M
2021-02-17 30.30 31.60 30.25 31.10 0.0M
2021-02-05 29.90 30.60 29.85 29.95 0.0M
2021-02-04 30.05 30.25 29.70 29.80 0.0M
2021-02-03 30.85 31.20 29.90 30.00 0.0M
2021-02-02 29.20 30.65 29.05 30.25 0.0M
2021-02-01 29.90 29.90 28.80 29.20 0.0M
2021-01-29 30.30 31.30 29.65 29.85 0.0M
2021-01-28 29.75 30.60 29.50 30.20 0.0M
2021-01-27 30.00 30.50 29.60 30.20 0.0M
2021-01-26 29.90 30.20 28.90 29.90 0.0M
2021-01-25 29.50 29.85 29.00 29.70 0.0M
2021-01-22 29.35 30.30 29.35 29.50 0.0M
2021-01-21 29.20 29.60 28.15 29.30 0.0M
2021-01-20 31.00 31.10 28.95 28.95 0.0M
2021-01-19 31.40 32.20 30.80 30.80 0.0M
2021-01-18 31.60 31.60 29.50 31.40 0.0M
2021-01-15 32.95 33.00 31.60 31.60 0.0M
2021-01-14 32.20 32.70 32.00 32.40 0.0M
2021-01-13 32.05 32.25 31.95 32.05 0.0M
2021-01-12 32.60 32.80 31.60 31.80 0.0M
2021-01-11 32.90 33.40 32.50 32.60 0.0M
2021-01-08 32.80 33.10 31.90 31.95 0.0M
2021-01-07 32.40 33.20 32.25 32.65 0.0M
2021-01-06 33.10 33.60 31.80 31.80 0.0M
2021-01-05 33.05 33.65 32.75 32.75 0.0M
2021-01-04 34.05 34.95 33.20 33.25 0.0M