Test Rite

2908
🏛️ taiwan →
20.10
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
2021-12-30 21.60 21.75 21.40 21.55 0.3M
2021-12-29 21.75 21.75 21.50 21.70 0.1M
2021-12-28 21.50 21.65 21.45 21.65 0.2M
2021-12-27 21.25 21.45 21.15 21.45 0.2M
2021-12-24 21.15 21.30 21.10 21.25 0.2M
2021-12-23 21.20 21.30 21.10 21.15 0.1M
2021-12-22 21.20 21.20 21.05 21.10 0.1M
2021-12-21 20.95 21.15 20.95 21.10 0.1M
2021-12-20 20.90 21.15 20.90 20.95 0.1M
2021-12-17 21.10 21.15 20.90 20.90 0.3M
2021-12-16 21.20 21.25 20.90 21.00 0.3M
2021-12-15 20.90 21.05 20.80 20.95 0.2M
2021-12-14 21.00 21.00 20.65 20.75 0.4M
2021-12-13 21.20 21.20 20.65 20.90 0.5M
2021-12-10 21.20 21.30 21.05 21.15 0.2M
2021-12-09 21.60 21.70 21.20 21.20 0.5M
2021-12-08 21.75 21.75 21.50 21.60 0.2M
2021-12-07 21.75 21.80 21.50 21.70 0.2M
2021-12-06 21.70 21.75 21.60 21.75 0.2M
2021-12-03 21.45 21.90 21.40 21.70 0.6M
2021-12-02 20.85 21.40 20.85 21.40 0.7M
2021-12-01 20.70 21.05 20.50 20.85 1.5M
2021-11-30 21.35 21.90 20.60 20.60 5.5M
2021-11-29 20.80 21.45 20.80 21.35 0.7M
2021-11-26 21.70 22.15 21.10 21.40 1.0M
2021-11-25 22.10 22.15 21.90 22.00 0.4M
2021-11-24 22.00 22.10 21.90 21.90 0.9M
2021-11-23 22.80 22.80 22.10 22.40 0.5M
2021-11-22 23.15 23.15 22.75 22.75 0.4M
2021-11-19 23.30 23.50 22.60 23.20 1.0M
2021-11-18 23.60 23.75 23.30 23.30 0.3M
2021-11-17 24.10 24.10 23.60 23.60 0.3M
2021-11-16 24.40 24.40 24.10 24.20 0.2M
2021-11-15 24.15 24.30 23.95 24.30 0.2M
2021-11-12 24.35 24.35 23.60 24.20 0.3M
2021-11-11 24.10 24.30 24.10 24.30 0.1M
2021-11-10 24.30 24.35 24.20 24.30 0.0M
2021-11-09 24.45 24.45 24.10 24.30 0.1M
2021-11-08 24.50 24.50 24.20 24.30 0.1M
2021-11-05 24.35 24.55 24.30 24.45 0.0M
2021-11-04 24.60 24.60 24.30 24.30 0.1M
2021-11-03 24.15 24.45 24.10 24.45 0.1M
2021-11-02 24.35 24.50 24.10 24.10 0.0M
2021-11-01 24.30 24.35 24.05 24.30 0.1M
2021-10-29 24.30 24.40 24.00 24.15 0.2M
2021-10-28 24.40 24.40 24.10 24.30 0.1M
2021-10-27 24.25 24.40 23.95 24.40 0.1M
2021-10-26 24.50 24.55 24.10 24.25 0.3M
2021-10-25 24.00 24.15 23.90 24.10 0.1M
2021-10-22 23.45 24.35 23.35 24.35 0.1M
2021-10-21 23.60 23.65 23.40 23.45 0.1M
2021-10-20 23.50 23.65 23.50 23.60 0.0M
2021-10-19 23.45 23.65 23.30 23.50 0.1M
2021-10-18 23.60 23.60 23.45 23.45 0.1M
2021-10-15 23.50 23.80 23.40 23.80 0.2M
2021-10-14 23.60 23.60 23.25 23.60 0.1M
2021-10-13 23.30 23.45 23.05 23.45 0.1M
2021-10-12 23.40 23.40 23.00 23.10 0.2M
2021-10-08 23.80 23.80 23.60 23.60 0.0M
2021-10-07 23.70 23.70 23.50 23.60 0.1M
2021-10-06 23.65 23.65 23.35 23.35 0.0M
2021-10-05 23.30 23.70 23.15 23.65 0.1M
2021-10-04 23.45 23.60 22.80 23.25 0.4M
2021-10-01 23.50 23.60 23.15 23.15 0.2M
2021-09-30 23.50 23.70 23.35 23.50 0.1M
2021-09-29 23.85 23.85 23.45 23.45 0.3M
2021-09-28 24.10 24.10 23.95 23.95 0.1M
2021-09-27 24.25 24.25 24.05 24.10 0.1M
2021-09-24 24.60 24.60 24.00 24.15 0.2M
2021-09-23 23.85 24.15 23.80 24.15 0.2M
2021-09-22 23.90 23.90 23.65 23.85 0.2M
2021-09-17 24.75 25.10 24.05 24.05 6.5M
2021-09-16 24.80 24.80 24.55 24.55 0.1M
2021-09-15 24.85 24.85 24.55 24.60 0.1M
2021-09-14 25.20 25.20 24.75 24.85 0.1M
2021-09-13 24.75 25.25 24.75 25.10 0.2M
2021-09-10 24.00 25.30 23.90 25.30 0.2M
2021-09-09 23.60 23.95 23.60 23.95 0.3M
2021-09-08 24.70 24.70 24.15 24.25 0.1M
2021-09-07 24.70 24.85 24.45 24.65 0.1M
2021-09-06 24.75 24.80 24.45 24.70 0.1M
2021-09-03 24.60 25.10 24.50 25.00 0.2M
2021-09-02 24.85 24.95 24.30 24.55 0.1M
2021-09-01 24.50 24.85 24.45 24.85 0.1M
2021-08-31 24.50 24.70 24.30 24.50 0.1M
2021-08-30 24.30 24.60 24.25 24.50 0.1M
2021-08-27 23.90 24.30 23.80 24.30 0.1M
2021-08-26 24.00 24.00 23.65 23.95 0.1M
2021-08-25 24.10 24.15 24.00 24.00 0.1M
2021-08-24 24.40 24.40 23.85 24.00 0.1M
2021-08-23 23.80 24.30 23.80 24.30 0.1M
2021-08-20 23.80 23.80 23.50 23.75 0.1M
2021-08-19 24.15 24.15 23.75 23.75 0.1M
2021-08-18 24.05 24.25 23.90 24.20 0.1M
2021-08-17 24.05 24.10 23.90 24.05 0.1M
2021-08-16 24.05 24.10 23.90 24.00 0.1M
2021-08-13 24.10 24.10 23.85 24.05 0.1M
2021-08-12 24.05 24.10 23.80 24.10 0.1M
2021-08-11 24.35 24.35 23.80 24.00 0.1M
2021-08-10 24.30 24.40 24.20 24.20 0.1M
2021-08-09 24.75 24.75 24.30 24.30 0.1M
2021-08-06 25.10 25.10 24.55 24.55 0.1M
2021-08-05 25.30 25.35 25.05 25.05 0.1M
2021-08-04 25.25 25.30 25.10 25.30 0.1M
2021-08-03 25.50 25.50 25.15 25.20 0.1M
2021-08-02 25.15 25.50 25.00 25.50 0.1M
2021-07-30 25.30 25.45 25.00 25.15 0.1M
2021-07-29 24.95 25.35 24.80 25.35 0.1M
2021-07-28 25.00 25.10 24.85 24.90 0.1M
2021-07-27 25.30 25.30 25.05 25.05 0.1M
2021-07-26 25.55 25.55 25.20 25.20 0.1M
2021-07-23 26.00 26.10 25.55 25.55 0.1M
2021-07-22 25.30 26.10 25.30 26.00 0.2M
2021-07-21 25.60 25.60 25.15 25.30 0.0M
2021-07-20 25.55 25.55 25.20 25.35 0.0M
2021-07-19 25.80 25.85 25.55 25.55 0.1M
2021-07-16 25.95 26.00 25.85 25.85 0.0M
2021-07-15 25.95 26.00 25.80 25.80 0.1M
2021-07-14 25.95 25.95 25.60 25.65 0.1M
2021-07-13 25.95 25.95 25.85 25.95 0.1M
2021-07-12 25.95 25.95 25.55 25.90 0.0M
2021-07-09 25.95 25.95 25.45 25.75 0.1M
2021-07-08 25.85 26.10 25.60 25.95 0.2M
2021-07-07 25.50 25.50 25.30 25.40 0.1M
2021-07-06 25.40 25.80 25.30 25.45 0.1M
2021-07-05 25.15 25.45 25.10 25.40 0.2M
2021-07-02 26.05 26.30 26.05 26.30 0.2M
2021-07-01 25.90 26.10 25.90 26.05 0.1M
2021-06-30 26.00 26.15 25.90 25.90 0.2M
2021-06-29 26.30 26.40 26.00 26.00 0.1M
2021-06-28 26.75 26.75 26.30 26.30 0.0M
2021-06-25 26.40 26.80 26.40 26.75 0.2M
2021-06-24 26.60 26.60 26.35 26.35 0.1M
2021-06-23 26.50 26.60 26.35 26.60 0.1M
2021-06-22 26.20 26.50 25.95 26.50 0.1M
2021-06-21 26.45 26.45 25.60 26.10 0.2M
2021-06-18 26.15 26.75 25.90 26.75 0.2M
2021-06-17 25.95 26.20 25.85 26.20 0.0M
2021-06-16 26.20 26.20 25.95 25.95 0.1M
2021-06-15 26.20 26.30 26.10 26.20 0.1M
2021-06-11 26.05 26.30 25.95 26.25 0.1M
2021-06-10 26.15 26.30 25.85 26.05 0.1M
2021-06-09 26.30 26.30 26.10 26.15 0.1M
2021-06-08 26.85 26.85 26.30 26.30 0.2M
2021-06-07 27.20 27.20 26.40 26.60 0.2M
2021-06-04 27.50 27.50 26.90 27.20 0.2M
2021-06-03 27.75 27.75 27.15 27.40 0.2M
2021-06-02 27.60 28.00 27.40 27.70 0.2M
2021-06-01 27.50 27.75 27.40 27.60 0.4M
2021-05-31 27.05 27.50 27.05 27.45 0.3M
2021-05-28 26.60 27.05 26.55 27.05 0.3M
2021-05-27 26.80 27.15 26.45 26.55 0.4M
2021-05-26 26.20 26.80 26.20 26.80 0.4M
2021-05-25 25.95 26.15 25.85 26.05 0.2M
2021-05-24 25.90 26.35 25.70 25.95 0.0M
2021-05-21 25.20 25.90 25.20 25.90 0.2M
2021-05-20 25.15 25.20 24.80 25.00 0.1M
2021-05-19 25.00 25.35 25.00 25.15 0.1M
2021-05-18 25.00 25.40 24.60 25.40 0.3M
2021-05-17 24.45 24.90 24.25 24.70 0.2M
2021-05-14 25.20 25.35 24.90 24.90 0.2M
2021-05-13 25.25 25.60 24.20 24.90 0.5M
2021-05-12 26.00 26.50 24.10 25.20 0.5M
2021-05-11 26.00 26.20 25.80 26.20 0.1M
2021-05-10 26.15 26.20 26.00 26.20 0.1M
2021-05-07 25.80 26.20 25.75 26.20 0.1M
2021-05-06 25.90 26.00 25.70 25.80 0.1M
2021-05-05 26.00 26.00 25.60 25.90 0.3M
2021-05-04 25.90 26.10 25.65 25.80 0.2M
2021-05-03 26.20 26.20 25.80 25.90 0.1M
2021-04-29 26.40 26.40 26.15 26.15 0.2M
2021-04-28 26.40 26.40 26.30 26.40 0.2M
2021-04-27 26.40 26.40 26.15 26.40 0.2M
2021-04-26 26.30 26.40 26.10 26.40 0.3M
2021-04-23 26.20 26.30 26.00 26.30 0.1M
2021-04-22 25.95 26.30 25.95 26.30 0.3M
2021-04-21 26.10 26.10 25.95 25.95 0.1M
2021-04-20 26.10 26.30 26.10 26.15 0.1M
2021-04-19 26.05 26.25 26.00 26.15 0.3M
2021-04-16 26.25 26.25 25.95 26.05 0.5M
2021-04-15 26.75 26.80 26.20 26.20 0.3M
2021-04-14 26.80 26.90 26.60 26.70 0.2M
2021-04-13 26.50 26.65 26.45 26.55 0.2M
2021-04-12 26.50 26.50 26.30 26.45 0.2M
2021-04-09 26.30 26.45 26.25 26.40 0.1M
2021-04-08 26.35 26.35 26.25 26.35 0.1M
2021-04-07 26.25 26.45 26.25 26.45 0.1M
2021-04-06 26.30 26.60 26.30 26.40 0.1M
2021-04-01 26.30 26.30 26.10 26.25 0.1M
2021-03-31 26.30 26.30 25.90 26.10 0.2M
2021-03-30 26.50 26.50 26.20 26.30 0.1M
2021-03-29 26.35 26.35 26.10 26.20 0.1M
2021-03-26 26.10 26.25 25.50 26.20 0.3M
2021-03-25 26.20 26.35 26.10 26.10 0.1M
2021-03-24 26.30 26.35 26.15 26.30 0.0M
2021-03-23 26.55 26.55 26.20 26.25 0.1M
2021-03-22 26.30 26.35 25.95 26.25 0.2M
2021-03-19 26.45 26.45 25.85 26.10 0.3M
2021-03-18 26.65 26.80 26.40 26.50 0.2M
2021-03-17 26.75 26.75 26.30 26.65 0.1M
2021-03-16 26.80 26.80 26.60 26.75 0.1M
2021-03-15 26.50 26.80 26.45 26.80 0.1M
2021-03-12 26.40 26.70 26.40 26.70 0.2M
2021-03-11 26.45 26.70 26.45 26.65 0.2M
2021-03-10 26.40 26.45 26.20 26.40 0.1M
2021-03-09 26.35 26.35 26.05 26.30 0.1M
2021-03-08 26.00 26.50 25.90 26.15 0.2M
2021-03-05 25.70 25.90 25.70 25.90 0.1M
2021-03-04 26.15 26.15 25.60 25.85 0.2M
2021-03-03 25.75 26.15 25.75 26.15 0.1M
2021-03-02 25.90 25.90 25.45 25.55 0.1M
2021-02-26 26.40 26.40 25.45 25.55 0.4M
2021-02-25 26.50 26.50 26.40 26.50 0.1M
2021-02-24 26.50 26.50 26.15 26.45 0.3M
2021-02-23 25.90 26.50 25.90 26.35 0.2M
2021-02-22 25.80 25.95 25.80 25.90 0.1M
2021-02-19 26.00 26.00 25.50 25.80 0.1M
2021-02-18 26.00 26.10 25.70 26.00 0.1M
2021-02-17 25.60 25.95 25.60 25.95 0.1M
2021-02-05 25.10 25.45 25.10 25.45 0.2M
2021-02-04 24.65 25.10 24.65 25.10 0.1M
2021-02-03 25.15 25.40 25.05 25.20 0.3M
2021-02-02 25.00 25.40 24.85 25.15 0.1M
2021-02-01 24.10 24.65 24.10 24.65 0.1M
2021-01-29 24.70 24.75 23.80 24.00 0.4M
2021-01-28 25.40 25.40 24.60 24.70 0.2M
2021-01-27 25.90 25.90 25.50 25.50 0.1M
2021-01-26 26.00 26.00 25.60 25.65 0.1M
2021-01-25 25.65 25.85 25.50 25.85 0.1M
2021-01-22 26.15 26.15 25.60 25.65 0.1M
2021-01-21 25.55 26.15 25.55 26.15 0.1M
2021-01-20 26.45 26.45 25.50 25.50 0.3M
2021-01-19 26.50 26.50 26.30 26.45 0.1M
2021-01-18 26.50 26.50 26.00 26.45 0.2M
2021-01-15 26.85 26.90 26.00 26.50 0.2M
2021-01-14 26.95 26.95 26.70 26.85 0.1M
2021-01-13 26.85 26.95 26.65 26.95 0.5M
2021-01-12 26.85 26.85 26.60 26.80 0.1M
2021-01-11 26.80 26.85 26.60 26.80 0.1M
2021-01-08 26.85 26.85 26.55 26.60 0.2M
2021-01-07 26.85 26.85 26.60 26.65 0.1M
2021-01-06 26.80 26.95 26.40 26.60 0.1M
2021-01-05 26.90 27.00 26.55 27.00 0.2M
2021-01-04 26.70 26.95 26.70 26.95 0.3M