Team Young Advanced

5345
🏛️ taiwan →
26.10
Last Update: 2025-10-02
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 12.65 12.65 12.65 12.65 0.0M
2023-12-27 12.45 12.65 12.45 12.65 0.0M
2023-12-25 13.10 13.10 12.50 12.50 0.0M
2023-12-22 12.30 13.05 12.30 13.05 0.0M
2023-12-21 12.05 12.75 12.05 12.75 0.0M
2023-12-19 12.65 12.65 12.65 12.65 0.0M
2023-12-15 13.50 13.50 12.25 12.75 0.0M
2023-12-14 13.15 13.15 13.15 13.15 0.0M
2023-12-13 12.80 12.80 12.75 12.75 0.0M
2023-12-12 12.85 13.20 12.85 13.20 0.0M
2023-12-08 12.70 12.85 12.70 12.85 0.0M
2023-12-06 12.70 12.70 12.70 12.70 0.0M
2023-12-05 12.70 12.90 12.70 12.90 0.0M
2023-12-04 12.80 13.30 12.80 13.30 0.0M
2023-12-01 12.75 12.75 12.70 12.70 0.0M
2023-11-29 12.20 12.60 12.20 12.60 0.0M
2023-11-28 12.20 12.75 12.15 12.75 0.0M
2023-11-27 13.50 13.50 12.50 12.85 0.0M
2023-11-24 13.65 13.65 13.50 13.50 0.0M
2023-11-23 12.50 13.00 12.50 13.00 0.0M
2023-11-22 11.80 12.20 11.80 11.90 0.0M
2023-11-21 12.15 12.40 11.80 12.40 0.0M
2023-11-20 12.95 12.95 12.10 12.10 0.0M
2023-11-17 13.00 13.00 12.70 12.90 0.0M
2023-11-16 12.85 13.05 12.85 12.85 0.0M
2023-11-15 13.30 13.30 12.90 13.15 0.0M
2023-11-14 12.80 13.25 12.80 13.10 0.0M
2023-11-13 12.85 13.30 12.85 13.30 0.0M
2023-11-10 12.95 13.30 12.95 13.30 0.0M
2023-11-09 12.85 12.85 12.85 12.85 0.0M
2023-11-08 13.65 13.65 12.85 12.85 0.0M
2023-11-07 13.00 13.45 13.00 13.45 0.0M
2023-11-06 13.35 13.55 13.10 13.55 0.0M
2023-11-03 13.35 13.60 13.35 13.60 0.0M
2023-11-02 13.00 13.35 13.00 13.35 0.0M
2023-11-01 13.95 13.95 12.80 12.80 0.0M
2023-10-31 12.90 13.60 12.90 13.60 0.0M
2023-10-30 13.90 13.90 13.90 13.90 0.0M
2023-10-27 13.40 13.40 13.40 13.40 0.0M
2023-10-25 13.75 13.75 12.95 13.40 0.0M
2023-10-24 13.65 14.20 13.50 13.50 0.0M
2023-10-23 13.70 13.70 13.70 13.70 0.0M
2023-10-20 13.70 13.95 13.50 13.50 0.0M
2023-10-19 13.45 13.45 12.80 13.45 0.0M
2023-10-18 13.00 13.25 13.00 13.25 0.0M
2023-10-17 13.00 13.65 13.00 13.65 0.0M
2023-10-16 13.70 13.70 13.50 13.50 0.0M
2023-10-13 13.75 13.75 13.15 13.25 0.0M
2023-10-12 13.75 13.75 13.75 13.75 0.0M
2023-10-11 12.95 13.35 12.95 13.35 0.0M
2023-10-06 13.55 14.25 13.30 13.30 0.0M
2023-10-05 12.70 13.55 12.70 13.55 0.0M
2023-10-04 13.10 13.10 13.10 13.10 0.0M
2023-10-03 13.10 13.10 13.10 13.10 0.0M
2023-10-02 13.50 13.50 13.10 13.10 0.0M
2023-09-28 13.00 13.70 12.50 13.70 0.0M
2023-09-27 13.20 13.20 13.15 13.15 0.0M
2023-09-26 13.75 13.75 13.75 13.75 0.0M
2023-09-25 14.25 14.25 14.25 14.25 0.0M
2023-09-13 13.75 13.75 13.75 13.75 0.0M
2023-09-12 13.97 13.97 13.47 13.72 0.0M
2023-09-11 13.91 13.94 13.75 13.75 0.0M
2023-09-08 14.06 14.38 13.94 13.94 0.0M
2023-09-07 14.06 14.06 13.78 13.84 0.0M
2023-09-06 15.34 15.34 13.78 14.06 0.0M
2023-09-05 14.75 14.75 14.06 14.66 0.0M
2023-09-04 14.25 14.78 14.25 14.75 0.0M
2023-09-01 15.94 15.94 14.66 14.66 0.0M
2023-08-31 14.69 15.09 14.34 15.09 0.0M
2023-08-29 15.28 15.28 14.63 14.63 0.0M
2023-08-28 14.88 15.31 14.88 15.31 0.0M
2023-08-25 15.47 16.53 15.41 15.41 0.0M
2023-08-24 15.00 15.38 15.00 15.38 0.0M
2023-08-23 15.09 15.31 15.06 15.31 0.0M
2023-08-22 15.47 15.75 15.16 15.47 0.0M
2023-08-21 15.00 15.34 14.84 15.25 0.0M
2023-08-18 4.80 4.80 4.80 4.80 0.0M
2023-08-17 4.80 4.80 4.80 4.80 0.0M
2023-08-16 4.80 4.80 4.80 4.80 0.0M
2023-08-15 4.80 4.80 4.80 4.80 0.0M
2023-08-14 5.28 5.28 4.80 4.80 0.0M
2023-08-11 4.67 5.17 4.67 5.16 0.0M
2023-08-10 5.00 5.00 5.00 5.00 0.0M
2023-08-09 5.16 5.16 5.00 5.00 0.0M
2023-08-08 5.19 5.19 5.19 5.19 0.0M
2023-08-07 5.00 5.19 5.00 5.19 0.0M
2023-08-02 5.24 5.24 5.24 5.24 0.0M
2023-07-31 5.20 5.20 5.20 5.20 0.0M
2023-07-28 5.11 5.11 5.11 5.11 0.0M
2023-07-27 5.15 5.30 5.05 5.30 0.0M
2023-07-26 5.58 5.58 5.15 5.15 0.0M
2023-07-24 5.40 5.40 5.40 5.40 0.0M
2023-07-21 5.30 5.30 5.30 5.30 0.0M
2023-07-20 5.11 5.20 5.11 5.20 0.0M
2023-07-19 5.15 5.15 5.15 5.15 0.0M
2023-07-18 5.40 5.40 5.16 5.16 0.0M
2023-07-17 5.10 5.10 5.10 5.10 0.0M
2023-07-14 5.20 5.20 5.10 5.10 0.0M
2023-07-13 5.01 5.01 5.01 5.01 0.0M
2023-07-11 5.20 5.20 5.20 5.20 0.0M
2023-07-10 5.16 5.16 5.16 5.16 0.0M
2023-07-07 5.22 5.22 5.20 5.20 0.0M
2023-07-06 5.36 5.36 5.36 5.36 0.0M
2023-07-05 5.26 5.26 5.20 5.25 0.0M
2023-07-04 5.10 5.58 5.10 5.42 0.0M
2023-07-03 5.08 5.08 5.08 5.08 0.0M
2023-06-30 5.30 5.30 5.20 5.20 0.0M
2023-06-29 5.30 5.30 5.30 5.30 0.0M
2023-06-28 5.41 5.41 5.35 5.35 0.0M
2023-06-26 5.20 5.55 5.20 5.55 0.0M
2023-06-21 5.21 5.22 5.21 5.22 0.0M
2023-06-20 5.45 5.45 5.25 5.25 0.0M
2023-06-19 5.45 5.45 5.25 5.45 0.0M
2023-06-16 5.34 5.48 5.21 5.46 0.0M
2023-06-15 5.32 5.68 5.20 5.34 0.0M
2023-06-14 5.22 5.34 5.22 5.34 0.0M
2023-06-13 4.78 4.86 4.78 4.86 0.0M
2023-06-12 4.70 4.70 4.42 4.42 0.0M
2023-06-09 4.90 4.99 4.80 4.80 0.0M
2023-06-08 5.10 5.10 4.90 4.95 0.0M
2023-06-06 5.00 5.45 5.00 5.10 0.0M
2023-06-05 5.00 5.00 5.00 5.00 0.0M
2023-06-02 4.80 4.91 4.80 4.91 0.0M
2023-06-01 4.70 4.75 4.70 4.75 0.0M
2023-05-31 4.86 4.86 4.80 4.80 0.0M
2023-05-30 4.86 4.86 4.86 4.86 0.0M
2023-05-29 4.85 4.86 4.85 4.86 0.0M
2023-05-26 4.90 4.90 4.90 4.90 0.0M
2023-05-25 5.00 5.00 4.90 4.90 0.0M
2023-05-24 4.82 4.98 4.82 4.98 0.0M
2023-05-23 4.82 4.82 4.82 4.82 0.0M
2023-05-19 5.00 5.00 5.00 5.00 0.0M
2023-05-18 5.10 5.10 4.80 4.80 0.0M
2023-05-17 5.02 5.10 5.02 5.10 0.0M
2023-05-16 5.10 5.11 5.10 5.10 0.0M
2023-05-12 5.00 5.00 4.90 4.90 0.0M
2023-05-11 4.90 4.99 4.90 4.99 0.0M
2023-05-10 5.00 5.00 4.90 4.90 0.0M
2023-05-09 5.00 5.00 4.90 5.00 0.0M
2023-05-08 4.77 5.00 4.77 4.90 0.0M
2023-05-05 5.10 5.29 5.10 5.29 0.0M
2023-05-04 5.20 5.20 5.10 5.10 0.0M
2023-05-03 5.10 5.10 5.10 5.10 0.0M
2023-05-02 5.45 5.45 5.29 5.29 0.0M
2023-04-28 5.20 5.29 5.20 5.29 0.0M
2023-04-27 5.04 5.19 5.04 5.19 0.0M
2023-04-26 5.19 5.19 5.04 5.04 0.0M
2023-04-24 5.00 5.00 5.00 5.00 0.0M
2023-04-21 4.82 5.18 4.82 4.82 0.0M
2023-04-20 5.21 5.21 5.20 5.20 0.0M
2023-04-19 5.25 5.25 5.25 5.25 0.0M
2023-04-17 5.25 5.25 5.25 5.25 0.0M
2023-04-14 5.22 5.22 5.20 5.20 0.0M
2023-04-13 5.10 5.30 5.10 5.30 0.0M
2023-04-12 5.29 5.29 5.29 5.29 0.0M
2023-04-11 5.57 5.57 5.56 5.56 0.0M
2023-04-10 5.22 5.57 5.22 5.57 0.0M
2023-04-07 5.51 5.63 5.51 5.63 0.0M
2023-04-06 5.68 5.68 5.68 5.68 0.0M
2023-03-30 5.76 5.76 5.76 5.76 0.0M
2023-03-29 5.46 5.79 5.46 5.79 0.0M
2023-03-28 5.71 5.71 5.71 5.71 0.0M
2023-03-24 5.21 5.72 5.21 5.72 0.0M
2023-03-22 5.65 5.65 5.65 5.65 0.0M
2023-03-21 5.41 5.43 5.41 5.43 0.0M
2023-03-20 5.68 5.68 5.68 5.68 0.0M
2023-03-17 5.35 5.69 5.35 5.69 0.0M
2023-03-16 5.73 5.73 5.73 5.73 0.0M
2023-03-15 5.50 5.51 5.50 5.51 0.0M
2023-03-14 5.99 5.99 5.99 5.99 0.0M
2023-03-10 5.75 5.99 5.75 5.99 0.0M
2023-03-09 6.02 6.02 6.01 6.01 0.0M
2023-03-08 6.00 6.20 6.00 6.20 0.0M
2023-03-07 6.20 6.20 6.20 6.20 0.0M
2023-03-06 6.18 6.18 6.15 6.15 0.0M
2023-03-02 6.00 6.00 6.00 6.00 0.0M
2023-03-01 5.58 6.00 5.58 6.00 0.0M
2023-02-24 6.20 6.20 6.20 6.20 0.0M
2023-02-23 6.23 6.23 6.23 6.23 0.0M
2023-02-21 6.03 6.03 6.03 6.03 0.0M
2023-02-20 6.02 6.03 6.02 6.03 0.0M
2023-02-17 6.01 6.01 6.01 6.01 0.0M
2023-02-16 6.49 6.49 6.21 6.21 0.0M
2023-02-14 6.12 6.21 6.12 6.21 0.0M
2023-02-10 6.50 6.50 6.30 6.30 0.0M
2023-02-09 6.51 6.51 6.50 6.50 0.0M
2023-02-07 6.60 6.60 6.60 6.60 0.0M
2023-02-06 6.55 6.55 6.55 6.55 0.0M
2023-02-03 6.52 6.55 6.52 6.55 0.0M
2023-02-02 6.60 6.62 6.60 6.62 0.0M
2023-02-01 6.70 6.98 6.70 6.98 0.0M
2023-01-31 7.20 7.20 6.70 7.00 0.0M
2023-01-30 7.32 7.32 7.24 7.24 0.0M
2023-01-17 6.65 6.79 6.65 6.79 0.0M
2023-01-16 6.83 6.83 6.83 6.83 0.0M
2023-01-13 6.80 6.82 6.80 6.80 0.0M
2023-01-12 6.95 6.95 6.85 6.85 0.0M
2023-01-11 6.95 6.95 6.95 6.95 0.0M
2023-01-10 7.00 7.00 6.88 6.95 0.0M
2023-01-09 7.10 7.10 7.00 7.00 0.0M
2023-01-06 7.00 7.30 7.00 7.30 0.0M
2023-01-05 6.80 7.15 6.80 7.15 0.0M
2023-01-04 6.60 6.80 6.60 6.80 0.0M
2023-01-03 6.46 6.55 6.46 6.55 0.0M