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
2023-12-29 23.30 23.30 23.15 23.30 0.0M
2023-12-28 23.30 23.30 23.10 23.25 0.0M
2023-12-27 23.30 23.40 23.25 23.30 0.0M
2023-12-26 23.30 23.30 23.20 23.30 0.0M
2023-12-25 23.30 23.75 23.10 23.30 0.0M
2023-12-22 23.20 23.40 23.20 23.30 0.0M
2023-12-21 23.10 23.20 23.00 23.15 0.0M
2023-12-20 23.20 23.25 23.00 23.20 0.0M
2023-12-19 23.15 23.15 22.90 23.15 0.0M
2023-12-18 23.40 23.40 23.15 23.20 0.0M
2023-12-15 23.20 23.35 23.15 23.20 0.0M
2023-12-14 23.30 23.30 23.10 23.20 0.0M
2023-12-13 23.00 23.30 23.00 23.20 0.0M
2023-12-12 23.15 23.20 22.95 23.00 0.0M
2023-12-11 23.40 23.50 23.15 23.15 0.0M
2023-12-08 23.65 23.65 23.45 23.55 0.0M
2023-12-07 23.70 23.70 23.35 23.55 0.0M
2023-12-06 23.40 23.75 23.30 23.70 0.0M
2023-12-05 23.65 23.65 23.40 23.40 0.0M
2023-12-04 23.60 23.75 23.40 23.70 0.0M
2023-12-01 23.55 23.80 23.40 23.65 0.0M
2023-11-30 23.35 23.55 23.30 23.55 0.0M
2023-11-29 23.25 23.45 23.25 23.35 0.0M
2023-11-28 23.35 23.35 23.05 23.30 0.0M
2023-11-27 23.35 23.70 23.30 23.30 0.0M
2023-11-24 23.50 23.50 23.35 23.35 0.0M
2023-11-23 23.45 23.55 23.35 23.40 0.0M
2023-11-22 23.30 23.60 23.20 23.55 0.0M
2023-11-21 23.40 23.50 23.30 23.30 0.0M
2023-11-20 23.20 23.40 23.20 23.35 0.0M
2023-11-17 23.05 23.35 23.05 23.20 0.0M
2023-11-16 23.10 23.20 23.00 23.05 0.0M
2023-11-15 23.00 23.30 22.90 23.25 0.0M
2023-11-14 23.00 23.05 22.70 22.90 0.0M
2023-11-13 23.10 23.15 23.00 23.00 0.0M
2023-11-10 23.10 23.15 23.00 23.10 0.0M
2023-11-09 23.10 23.10 22.95 23.05 0.0M
2023-11-08 23.40 23.40 22.90 23.10 0.0M
2023-11-07 23.40 23.40 23.05 23.10 0.0M
2023-11-06 23.05 23.40 23.00 23.35 0.0M
2023-11-03 23.10 23.20 22.90 23.20 0.0M
2023-11-02 23.00 23.20 22.90 23.15 0.0M
2023-11-01 23.05 23.20 22.80 22.85 0.0M
2023-10-31 23.20 23.20 22.80 22.80 0.0M
2023-10-30 23.25 23.30 23.25 23.30 0.0M
2023-10-27 23.20 23.25 23.05 23.10 0.0M
2023-10-26 23.30 23.30 22.95 23.20 0.0M
2023-10-25 23.55 23.55 23.30 23.40 0.0M
2023-10-24 23.05 23.55 22.90 23.55 0.0M
2023-10-23 22.90 23.55 22.90 23.30 0.0M
2023-10-20 23.05 23.40 23.00 23.10 0.0M
2023-10-19 23.40 23.40 23.10 23.25 0.0M
2023-10-18 23.45 23.45 23.10 23.30 0.0M
2023-10-17 23.65 23.80 23.45 23.45 0.0M
2023-10-16 23.50 23.75 23.45 23.60 0.0M
2023-10-13 23.85 23.85 23.50 23.65 0.0M
2023-10-12 23.60 23.80 23.60 23.80 0.0M
2023-10-11 23.80 23.80 23.60 23.65 0.0M
2023-10-06 24.50 24.50 23.70 23.70 0.0M
2023-10-05 23.50 23.75 23.40 23.75 0.0M
2023-10-04 23.60 23.60 23.30 23.50 0.0M
2023-10-03 24.00 24.00 23.60 23.60 0.0M
2023-10-02 23.85 24.05 23.50 24.00 0.0M
2023-09-28 23.75 23.85 23.60 23.80 0.0M
2023-09-27 23.65 23.80 23.60 23.75 0.0M
2023-09-26 24.00 24.00 23.70 23.85 0.0M
2023-09-25 24.00 24.05 23.80 24.00 0.0M
2023-09-22 23.80 24.10 23.80 24.00 0.0M
2023-09-21 24.00 24.00 23.80 24.00 0.0M
2023-09-20 23.90 24.00 23.85 24.00 0.0M
2023-09-19 23.90 24.05 23.85 24.00 0.0M
2023-09-18 23.70 24.45 23.70 24.00 0.0M
2023-09-15 24.00 24.10 23.20 24.00 0.0M
2023-09-14 24.00 24.30 23.95 24.10 0.0M
2023-09-13 24.05 24.10 23.90 24.00 0.0M
2023-09-12 24.00 24.15 23.60 24.05 0.0M
2023-09-11 23.75 24.40 23.75 23.90 0.0M
2023-09-08 24.10 24.10 24.10 24.10 0.0M
2023-09-07 24.20 24.50 24.00 24.20 0.0M
2023-09-06 24.00 24.30 23.95 24.20 0.0M
2023-09-05 24.10 24.10 23.80 23.95 0.0M
2023-09-04 23.95 24.30 23.60 24.00 0.0M
2023-09-01 23.65 23.80 23.50 23.70 0.0M
2023-08-31 23.45 24.05 23.45 23.60 0.0M
2023-08-30 23.25 23.40 23.25 23.40 0.0M
2023-08-29 23.70 23.70 23.15 23.20 0.0M
2023-08-28 23.55 23.55 23.25 23.35 0.0M
2023-08-25 23.30 24.10 23.05 23.70 0.0M
2023-08-24 23.50 23.50 23.20 23.30 0.0M
2023-08-23 23.00 23.30 23.00 23.15 0.0M
2023-08-22 23.60 23.60 23.00 23.00 0.0M
2023-08-21 23.50 23.50 23.20 23.30 0.0M
2023-08-18 23.45 23.50 23.20 23.40 0.0M
2023-08-17 23.20 23.50 23.20 23.45 0.0M
2023-08-16 22.90 23.20 22.90 23.20 0.0M
2023-08-15 23.15 23.20 23.00 23.20 0.0M
2023-08-14 23.90 23.90 22.65 23.15 0.0M
2023-08-11 24.30 24.30 24.10 24.30 0.0M
2023-08-10 24.40 24.40 24.20 24.30 0.0M
2023-08-09 24.15 24.40 24.10 24.40 0.0M
2023-08-08 24.45 24.50 24.20 24.20 0.0M
2023-08-07 24.50 24.70 24.10 24.55 0.0M
2023-08-04 23.80 24.20 23.80 24.15 0.0M
2023-08-02 24.45 24.45 23.90 24.15 0.0M
2023-08-01 24.35 24.45 24.25 24.45 0.0M
2023-07-31 24.80 24.80 24.40 24.45 0.0M
2023-07-28 24.55 24.55 24.35 24.35 0.0M
2023-07-27 24.20 24.40 24.20 24.35 0.0M
2023-07-26 24.30 24.40 24.10 24.10 0.0M
2023-07-25 24.15 24.30 23.80 24.20 0.0M
2023-07-24 25.20 25.20 24.05 24.05 0.0M
2023-07-21 25.20 25.20 24.90 25.00 0.0M
2023-07-20 25.00 25.25 25.00 25.20 0.0M
2023-07-19 25.00 25.30 25.00 25.20 0.0M
2023-07-18 25.10 25.20 24.80 25.00 0.0M
2023-07-17 24.90 25.05 24.80 25.00 0.0M
2023-07-14 24.95 25.00 24.75 25.00 0.0M
2023-07-13 25.00 25.25 24.90 24.95 0.0M
2023-07-12 26.50 26.80 26.10 26.10 0.0M
2023-07-11 26.90 27.25 26.40 26.45 0.0M
2023-07-10 26.80 27.40 26.55 26.85 0.0M
2023-07-07 26.40 26.60 26.25 26.40 0.0M
2023-07-06 26.35 26.45 26.20 26.20 0.0M
2023-07-05 26.20 26.35 26.00 26.15 0.0M
2023-07-04 26.00 26.20 26.00 26.15 0.0M
2023-07-03 26.00 26.15 25.90 26.15 0.0M
2023-06-30 25.85 25.95 25.75 25.90 0.0M
2023-06-29 25.90 26.10 25.85 25.85 0.0M
2023-06-28 25.70 25.90 25.70 25.85 0.0M
2023-06-27 26.35 26.35 25.50 25.70 0.0M
2023-06-26 26.40 26.75 26.20 26.35 0.0M
2023-06-21 25.95 26.45 25.90 26.25 0.0M
2023-06-20 25.90 25.90 25.70 25.80 0.0M
2023-06-19 25.70 25.90 25.70 25.75 0.0M
2023-06-16 25.70 25.70 25.55 25.70 0.0M
2023-06-15 25.75 25.80 25.55 25.65 0.0M
2023-06-14 25.70 25.80 25.50 25.55 0.0M
2023-06-13 25.50 25.75 25.50 25.70 0.0M
2023-06-12 26.15 26.20 25.50 25.60 0.0M
2023-06-09 26.35 26.35 26.10 26.20 0.0M
2023-06-08 26.45 26.45 26.00 26.20 0.0M
2023-06-07 26.20 26.50 26.20 26.25 0.0M
2023-06-06 26.30 26.40 26.05 26.20 0.0M
2023-06-05 25.95 26.40 25.95 26.10 0.0M
2023-06-02 26.00 26.35 25.95 25.95 0.0M
2023-06-01 25.35 26.00 25.35 25.90 0.0M
2023-05-31 25.25 25.40 25.10 25.35 0.0M
2023-05-30 25.50 25.50 25.15 25.20 0.0M
2023-05-29 25.20 25.45 25.15 25.25 0.0M
2023-05-26 25.50 25.50 25.20 25.20 0.0M
2023-05-25 25.60 25.70 25.45 25.45 0.0M
2023-05-24 25.60 25.70 25.50 25.60 0.0M
2023-05-23 25.60 25.80 25.40 25.60 0.0M
2023-05-22 25.35 25.65 25.35 25.60 0.0M
2023-05-19 25.50 25.55 25.30 25.35 0.0M
2023-05-18 25.60 25.60 25.15 25.20 0.0M
2023-05-17 25.15 25.55 25.15 25.50 0.0M
2023-05-16 25.60 25.60 25.00 25.15 0.0M
2023-05-15 25.00 25.25 24.55 24.90 0.0M
2023-05-12 25.45 25.60 25.20 25.30 0.0M
2023-05-11 26.00 26.00 25.50 25.50 0.0M
2023-05-10 26.15 26.15 25.90 26.15 0.0M
2023-05-09 27.00 27.00 26.15 26.15 0.0M
2023-05-08 27.25 27.40 26.95 26.95 0.0M
2023-05-05 27.30 27.50 26.95 27.10 0.0M
2023-05-04 26.80 27.40 26.80 27.20 0.0M
2023-05-03 27.05 27.20 26.75 26.75 0.0M
2023-05-02 26.75 27.20 26.75 27.15 0.0M
2023-04-28 26.55 27.05 26.55 26.85 0.0M
2023-04-27 26.35 26.95 26.35 26.50 0.0M
2023-04-26 26.40 26.85 25.90 26.70 0.0M
2023-04-25 26.75 26.75 26.25 26.40 0.0M
2023-04-24 26.50 27.05 26.50 26.75 0.0M
2023-04-21 27.70 27.70 26.35 26.85 0.0M
2023-04-20 28.35 28.35 27.50 27.55 0.0M
2023-04-19 27.95 29.40 27.95 28.50 0.0M
2023-04-18 28.35 28.60 27.90 27.95 0.0M
2023-04-17 28.10 28.75 28.00 28.35 0.0M
2023-04-14 28.00 28.25 27.70 28.05 0.0M
2023-04-13 28.20 28.30 27.60 27.60 0.0M
2023-04-12 27.65 28.35 27.65 28.05 0.0M
2023-04-11 28.05 28.30 27.55 27.60 0.0M
2023-04-10 28.00 28.45 27.70 28.00 0.0M
2023-04-07 28.75 28.75 28.00 28.30 0.0M
2023-04-06 29.00 29.55 28.05 28.50 0.0M
2023-03-31 26.10 27.80 25.85 27.70 0.0M
2023-03-30 26.25 26.40 25.80 26.10 0.0M
2023-03-29 25.75 25.80 25.50 25.70 0.0M
2023-03-28 26.15 26.15 25.45 25.60 0.0M
2023-03-27 25.75 26.25 25.75 26.05 0.0M
2023-03-24 25.90 26.45 25.80 25.80 0.0M
2023-03-23 25.60 25.85 25.60 25.70 0.0M
2023-03-22 25.50 25.90 25.45 25.55 0.0M
2023-03-21 25.65 25.70 25.50 25.50 0.0M
2023-03-20 25.05 25.95 25.05 25.70 0.0M
2023-03-17 24.70 25.20 24.70 24.95 0.0M
2023-03-16 24.80 24.80 24.30 24.45 0.0M
2023-03-15 24.80 25.10 24.70 24.80 0.0M
2023-03-14 24.80 25.00 24.60 24.60 0.0M
2023-03-13 25.20 25.20 24.60 24.80 0.0M
2023-03-10 25.15 25.35 25.00 25.20 0.0M
2023-03-09 26.15 26.50 25.60 25.60 0.0M
2023-03-08 26.15 26.25 25.95 26.15 0.0M
2023-03-07 26.00 26.50 25.75 26.15 0.0M
2023-03-06 25.50 26.00 25.50 25.70 0.0M
2023-03-03 26.00 26.00 25.50 25.50 0.0M
2023-03-02 25.65 25.80 25.55 25.65 0.0M
2023-03-01 25.65 25.65 25.50 25.55 0.0M
2023-02-24 25.65 25.90 25.50 25.60 0.0M
2023-02-23 25.75 25.95 25.60 25.60 0.0M
2023-02-22 25.50 25.70 25.20 25.50 0.0M
2023-02-21 25.70 25.75 25.50 25.60 0.0M
2023-02-20 25.30 25.60 25.20 25.45 0.0M
2023-02-17 24.80 25.20 24.80 25.15 0.0M
2023-02-16 25.10 25.20 24.90 25.15 0.0M
2023-02-15 25.20 25.20 24.70 24.80 0.0M
2023-02-14 24.70 24.85 24.50 24.70 0.0M
2023-02-13 24.55 24.80 24.50 24.75 0.0M
2023-02-10 25.00 25.00 24.50 24.60 0.0M
2023-02-09 25.30 25.40 25.20 25.30 0.0M
2023-02-08 24.90 25.60 24.90 25.30 0.0M
2023-02-07 25.00 25.05 24.90 24.90 0.0M
2023-02-06 24.80 25.25 24.75 25.15 0.0M
2023-02-03 25.00 25.00 24.70 24.85 0.0M
2023-02-02 25.25 25.25 24.75 25.00 0.0M
2023-02-01 24.60 24.90 24.60 24.85 0.0M
2023-01-31 24.50 24.65 24.30 24.50 0.0M
2023-01-30 24.10 24.55 24.10 24.50 0.0M
2023-01-17 24.00 24.25 23.80 23.95 0.0M
2023-01-16 24.15 24.15 23.90 23.95 0.0M
2023-01-13 24.25 24.55 24.10 24.10 0.0M
2023-01-12 24.90 24.90 24.20 24.25 0.0M
2023-01-11 24.95 24.95 24.50 24.70 0.0M
2023-01-10 24.70 24.95 24.65 24.65 0.0M
2023-01-09 25.00 25.00 24.55 24.65 0.0M
2023-01-06 24.15 24.70 24.15 24.60 0.0M
2023-01-05 24.25 24.50 24.20 24.35 0.0M
2023-01-04 24.20 24.45 24.20 24.35 0.0M
2023-01-03 24.35 24.70 24.20 24.20 0.0M