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
2022-12-30 19.65 19.65 19.60 19.65 0.0M
2022-12-29 19.70 19.70 19.55 19.65 0.1M
2022-12-28 19.65 19.65 19.55 19.65 0.1M
2022-12-27 19.75 19.80 19.60 19.65 0.1M
2022-12-26 19.75 19.80 19.70 19.75 0.0M
2022-12-23 19.75 19.80 19.70 19.75 0.0M
2022-12-22 19.80 19.80 19.75 19.80 0.0M
2022-12-21 19.80 19.80 19.65 19.75 0.1M
2022-12-20 19.70 19.75 19.60 19.75 0.1M
2022-12-19 19.80 19.90 19.75 19.75 0.2M
2022-12-16 19.85 19.90 19.85 19.85 0.1M
2022-12-15 20.15 20.15 19.95 19.95 0.0M
2022-12-14 20.00 20.25 19.95 20.15 0.1M
2022-12-13 20.00 20.00 19.80 19.85 0.1M
2022-12-12 19.90 20.00 19.80 20.00 0.2M
2022-12-09 20.00 20.00 19.85 19.95 0.1M
2022-12-08 19.90 20.00 19.90 19.90 0.0M
2022-12-07 20.00 20.05 19.90 19.90 0.0M
2022-12-06 20.00 20.10 20.00 20.00 0.0M
2022-12-05 20.00 20.05 20.00 20.00 0.1M
2022-12-02 20.10 20.10 19.95 20.05 0.0M
2022-12-01 20.00 20.10 19.95 20.10 0.1M
2022-11-30 19.90 20.15 19.85 20.00 0.1M
2022-11-29 20.00 20.00 19.85 19.90 0.1M
2022-11-28 20.00 20.00 19.80 19.95 0.1M
2022-11-25 19.95 20.00 19.90 19.95 0.1M
2022-11-24 19.85 20.00 19.80 20.00 0.2M
2022-11-23 19.90 19.95 19.80 19.95 0.2M
2022-11-22 19.90 20.00 19.90 19.95 0.0M
2022-11-21 20.00 20.00 19.90 19.95 0.1M
2022-11-18 20.05 20.15 19.95 19.95 0.2M
2022-11-17 20.10 20.20 20.10 20.10 0.0M
2022-11-16 20.30 20.35 20.10 20.10 0.1M
2022-11-15 20.20 20.35 20.15 20.30 0.1M
2022-11-14 20.30 20.40 20.10 20.25 0.2M
2022-11-11 20.60 20.60 20.20 20.30 0.1M
2022-11-10 20.20 20.60 20.05 20.60 0.1M
2022-11-09 20.15 20.20 20.00 20.15 0.1M
2022-11-08 20.20 20.25 20.05 20.15 0.0M
2022-11-07 20.20 20.20 20.00 20.10 0.0M
2022-11-04 20.10 20.10 19.95 20.10 0.1M
2022-11-03 20.20 20.20 19.90 20.10 0.0M
2022-11-02 20.45 20.45 20.10 20.10 0.1M
2022-11-01 20.40 20.45 20.30 20.40 0.0M
2022-10-31 20.50 20.50 20.10 20.20 0.1M
2022-10-28 20.30 20.45 20.15 20.15 0.1M
2022-10-27 20.35 20.35 20.00 20.30 0.1M
2022-10-26 20.05 20.65 19.55 20.25 0.2M
2022-10-25 20.50 20.50 20.00 20.00 0.2M
2022-10-24 20.10 20.45 20.00 20.35 0.2M
2022-10-21 19.85 20.00 19.75 20.00 0.1M
2022-10-20 20.00 20.00 19.65 19.80 0.2M
2022-10-19 20.20 20.35 20.00 20.00 0.2M
2022-10-18 20.35 20.50 20.15 20.20 0.1M
2022-10-17 20.65 20.65 20.20 20.30 0.2M
2022-10-14 20.45 20.85 20.30 20.70 0.1M
2022-10-13 20.75 20.85 20.20 20.30 0.2M
2022-10-12 20.80 20.80 20.65 20.70 0.1M
2022-10-11 20.90 20.90 20.65 20.75 0.1M
2022-10-07 20.90 20.90 20.80 20.90 0.0M
2022-10-06 20.95 20.95 20.80 20.80 0.0M
2022-10-05 20.90 20.95 20.80 20.85 0.1M
2022-10-04 20.90 20.95 20.85 20.85 0.0M
2022-10-03 20.90 20.95 20.70 20.85 0.1M
2022-09-30 20.95 20.95 20.85 20.95 0.1M
2022-09-29 20.90 21.00 20.85 21.00 0.1M
2022-09-28 21.00 21.00 20.70 20.90 0.1M
2022-09-27 21.00 21.15 20.85 20.95 0.1M
2022-09-26 21.00 21.00 20.85 20.90 0.1M
2022-09-23 21.10 21.10 20.95 21.00 0.0M
2022-09-22 21.10 21.10 20.90 20.95 0.0M
2022-09-21 21.10 21.10 20.95 20.95 0.1M
2022-09-20 21.05 21.10 20.85 21.05 0.1M
2022-09-19 21.00 21.10 20.90 21.00 0.2M
2022-09-16 21.10 21.10 20.95 20.95 0.1M
2022-09-15 21.10 21.15 21.00 21.15 0.1M
2022-09-14 21.10 21.10 21.00 21.10 0.2M
2022-09-13 21.10 21.15 21.00 21.10 0.1M
2022-09-12 21.20 21.20 21.00 21.20 0.2M
2022-09-08 21.20 21.20 21.00 21.20 0.1M
2022-09-07 21.15 21.15 20.90 21.10 0.2M
2022-09-06 21.30 21.30 21.05 21.15 0.1M
2022-09-05 21.20 21.30 21.05 21.20 0.1M
2022-09-02 21.15 21.20 21.00 21.20 0.1M
2022-09-01 21.15 21.25 20.95 21.10 0.2M
2022-08-31 21.35 21.35 21.20 21.35 0.1M
2022-08-30 21.10 21.30 21.10 21.25 0.0M
2022-08-29 21.25 21.25 21.10 21.10 0.1M
2022-08-26 21.40 21.40 21.25 21.40 0.1M
2022-08-25 21.20 21.35 21.20 21.30 0.1M
2022-08-24 21.20 21.20 21.10 21.15 0.0M
2022-08-23 21.20 21.20 21.00 21.15 0.2M
2022-08-22 21.35 21.35 21.20 21.20 0.2M
2022-08-19 21.45 21.45 21.30 21.40 0.1M
2022-08-18 21.45 21.45 21.30 21.45 0.1M
2022-08-17 21.40 21.45 21.25 21.45 0.2M
2022-08-16 21.45 21.45 21.25 21.30 0.1M
2022-08-15 21.65 21.70 21.35 21.35 0.4M
2022-08-12 21.60 21.65 21.50 21.60 0.1M
2022-08-11 21.60 21.60 21.50 21.60 0.1M
2022-08-10 21.50 21.55 21.45 21.55 0.1M
2022-08-09 21.60 21.70 21.55 21.65 0.1M
2022-08-08 21.65 21.65 21.50 21.65 0.0M
2022-08-05 21.65 21.70 21.50 21.65 0.2M
2022-08-04 21.60 21.70 21.25 21.60 0.1M
2022-08-03 21.35 21.70 21.30 21.60 0.1M
2022-08-02 21.70 21.70 21.35 21.35 0.2M
2022-08-01 21.75 21.75 21.55 21.70 0.1M
2022-07-29 21.75 21.75 21.60 21.70 0.0M
2022-07-28 21.85 21.85 21.50 21.65 0.1M
2022-07-27 21.85 21.85 21.60 21.70 0.1M
2022-07-26 21.85 21.85 21.70 21.80 0.1M
2022-07-25 21.80 21.80 21.60 21.75 0.1M
2022-07-22 21.70 21.80 21.50 21.80 0.1M
2022-07-21 21.70 21.70 21.50 21.60 0.1M
2022-07-20 21.65 21.85 21.45 21.60 0.1M
2022-07-19 21.80 21.80 21.70 21.75 0.0M
2022-07-18 21.50 21.75 21.50 21.75 0.1M
2022-07-15 21.60 21.75 21.50 21.75 0.1M
2022-07-14 21.50 21.55 21.40 21.50 0.1M
2022-07-13 21.70 21.70 21.40 21.55 0.1M
2022-07-12 21.75 21.75 21.35 21.50 0.1M
2022-07-11 22.15 22.15 21.65 21.75 0.1M
2022-07-08 21.80 21.80 21.60 21.75 0.1M
2022-07-07 21.65 21.70 21.60 21.70 0.0M
2022-07-06 21.65 21.90 21.55 21.60 0.1M
2022-07-05 21.95 21.95 21.50 21.90 0.1M
2022-07-04 21.65 21.85 21.65 21.80 0.1M
2022-07-01 21.60 21.75 21.50 21.65 0.1M
2022-06-30 21.65 21.65 21.25 21.65 0.1M
2022-06-29 21.70 21.90 21.50 21.75 0.1M
2022-06-28 22.00 22.00 21.70 21.70 0.0M
2022-06-27 22.00 22.05 21.80 22.05 0.1M
2022-06-24 21.75 22.00 21.75 21.90 0.1M
2022-06-23 21.75 21.80 21.55 21.70 0.1M
2022-06-22 21.80 21.85 21.50 21.50 0.1M
2022-06-21 21.60 21.90 21.45 21.90 0.2M
2022-06-20 21.80 21.80 21.35 21.35 0.1M
2022-06-17 21.70 21.75 21.30 21.70 0.3M
2022-06-16 22.00 22.00 21.45 21.80 0.3M
2022-06-15 21.50 22.00 21.35 21.95 0.5M
2022-06-14 22.35 22.60 22.20 22.60 0.3M
2022-06-13 22.30 22.35 22.05 22.35 0.3M
2022-06-10 22.20 22.40 22.15 22.40 0.1M
2022-06-09 22.25 22.35 22.05 22.35 0.1M
2022-06-08 22.10 22.20 22.10 22.20 0.1M
2022-06-07 22.15 22.15 22.00 22.05 0.1M
2022-06-06 22.20 22.20 22.00 22.15 0.2M
2022-06-02 22.10 22.15 22.00 22.10 0.1M
2022-06-01 22.30 22.35 22.00 22.00 0.1M
2022-05-31 22.55 22.55 22.25 22.30 0.1M
2022-05-30 22.55 22.75 22.40 22.50 0.3M
2022-05-27 22.25 22.50 22.10 22.45 0.2M
2022-05-26 21.95 22.15 21.95 22.15 0.2M
2022-05-25 21.90 21.95 21.75 21.90 0.1M
2022-05-24 21.90 21.90 21.85 21.85 0.0M
2022-05-23 22.00 22.00 21.80 21.90 0.0M
2022-05-20 21.90 21.90 21.65 21.90 0.1M
2022-05-19 21.70 21.85 21.60 21.85 0.1M
2022-05-18 21.60 21.95 21.60 21.70 0.2M
2022-05-17 21.65 21.85 21.65 21.70 0.1M
2022-05-16 21.75 21.75 21.45 21.60 0.1M
2022-05-13 21.55 21.65 21.50 21.65 0.1M
2022-05-12 21.45 21.65 21.40 21.55 0.1M
2022-05-11 21.55 21.60 21.40 21.60 0.2M
2022-05-10 21.40 21.65 21.35 21.65 0.1M
2022-05-09 21.50 21.55 21.35 21.55 0.1M
2022-05-06 21.75 21.75 21.50 21.65 0.2M
2022-05-05 21.95 22.00 21.90 21.95 0.1M
2022-05-04 21.90 21.95 21.80 21.95 0.1M
2022-05-03 21.90 21.90 21.75 21.90 0.1M
2022-04-29 21.75 21.90 21.60 21.90 0.2M
2022-04-28 21.20 21.70 21.20 21.70 0.2M
2022-04-27 21.50 21.50 21.00 21.25 0.3M
2022-04-25 21.55 21.55 21.40 21.40 0.1M
2022-04-22 21.60 21.75 21.60 21.75 0.2M
2022-04-21 21.75 21.90 21.65 21.70 0.0M
2022-04-20 21.85 21.95 21.75 21.75 0.1M
2022-04-19 21.90 21.90 21.80 21.85 0.1M
2022-04-18 21.80 21.85 21.80 21.80 0.1M
2022-04-15 21.90 21.90 21.70 21.80 0.1M
2022-04-14 21.75 21.95 21.60 21.90 0.1M
2022-04-13 21.75 21.80 21.65 21.75 0.2M
2022-04-12 21.45 21.70 21.40 21.70 0.1M
2022-04-11 21.70 21.70 21.40 21.50 0.1M
2022-04-08 21.55 21.75 21.50 21.75 0.1M
2022-04-07 21.65 21.65 21.50 21.50 0.2M
2022-04-06 21.65 21.85 21.60 21.85 0.1M
2022-04-01 21.85 21.85 21.75 21.85 0.1M
2022-03-31 21.95 21.95 21.75 21.95 0.1M
2022-03-30 22.00 22.00 21.80 21.90 0.3M
2022-03-29 21.90 22.00 21.65 22.00 0.2M
2022-03-28 21.75 21.90 21.60 21.90 0.2M
2022-03-25 21.85 21.90 21.65 21.90 0.2M
2022-03-24 21.55 21.75 21.55 21.75 0.3M
2022-03-23 21.60 21.60 21.45 21.60 0.2M
2022-03-22 21.55 21.60 21.40 21.50 0.1M
2022-03-21 21.55 21.60 21.45 21.55 0.1M
2022-03-18 21.55 21.55 21.40 21.55 0.1M
2022-03-17 21.20 21.60 21.20 21.55 0.4M
2022-03-16 21.00 21.20 20.80 21.20 0.2M
2022-03-15 21.00 21.00 20.70 20.95 0.3M
2022-03-14 21.05 21.10 21.00 21.00 0.0M
2022-03-11 21.00 21.05 20.90 21.05 0.1M
2022-03-10 21.00 21.15 20.90 21.10 0.2M
2022-03-09 21.10 21.20 20.85 20.95 0.2M
2022-03-08 21.15 21.15 20.85 21.00 0.3M
2022-03-07 21.30 21.30 20.95 21.10 0.4M
2022-03-04 21.30 21.50 21.20 21.50 0.2M
2022-03-03 21.60 21.60 21.35 21.40 0.3M
2022-03-02 21.65 21.65 21.40 21.55 0.1M
2022-03-01 21.70 21.70 21.35 21.65 0.2M
2022-02-25 21.70 21.70 21.35 21.50 0.4M
2022-02-24 21.90 21.90 21.40 21.55 0.3M
2022-02-23 21.80 21.90 21.55 21.90 0.3M
2022-02-22 21.65 21.95 21.50 21.80 0.2M
2022-02-21 21.85 21.90 21.70 21.90 0.2M
2022-02-18 21.55 21.90 21.45 21.90 0.4M
2022-02-17 21.70 21.85 21.55 21.75 0.2M
2022-02-16 21.55 21.75 21.40 21.65 0.3M
2022-02-15 21.50 21.60 21.40 21.45 0.3M
2022-02-14 21.80 21.80 21.45 21.50 0.2M
2022-02-11 21.65 21.95 21.65 21.80 0.2M
2022-02-10 21.95 21.95 21.80 21.85 0.1M
2022-02-09 21.75 21.95 21.55 21.95 0.2M
2022-02-08 21.60 21.75 21.35 21.75 0.2M
2022-02-07 21.60 21.60 21.45 21.50 0.1M
2022-01-26 21.20 21.45 21.20 21.45 0.2M
2022-01-25 21.35 21.50 21.15 21.25 0.4M
2022-01-24 21.50 21.50 21.15 21.50 0.2M
2022-01-21 21.50 21.65 21.40 21.50 0.3M
2022-01-20 21.75 21.75 21.60 21.65 0.2M
2022-01-19 21.60 21.70 21.50 21.70 0.2M
2022-01-18 21.65 21.85 21.60 21.70 0.1M
2022-01-17 21.60 21.65 21.45 21.65 0.2M
2022-01-14 21.80 21.80 21.45 21.60 0.3M
2022-01-13 21.60 21.85 21.50 21.75 0.2M
2022-01-12 21.65 21.65 21.45 21.60 0.1M
2022-01-11 21.45 21.65 21.45 21.45 0.1M
2022-01-10 21.25 21.60 21.25 21.60 0.1M
2022-01-07 21.40 21.40 21.15 21.25 0.2M
2022-01-06 21.55 21.55 21.20 21.30 0.1M
2022-01-05 21.50 21.55 21.40 21.45 0.2M
2022-01-04 21.60 21.60 21.40 21.40 0.2M
2022-01-03 21.60 21.80 21.50 21.50 0.2M