Tsang Yow

1568
🏛️ taiwan →
23.10
Last Update: 2025-09-26
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 23.10 24.15 23.10 23.95 0.8M
2021-12-29 23.55 23.55 23.00 23.10 0.4M
2021-12-28 23.95 23.95 23.00 23.55 0.8M
2021-12-27 24.80 25.25 23.55 23.95 3.2M
2021-12-24 21.05 23.00 21.05 23.00 1.5M
2021-12-23 20.90 21.05 20.85 20.95 0.1M
2021-12-22 20.80 20.95 20.80 20.85 0.1M
2021-12-21 20.70 20.95 20.70 20.80 0.1M
2021-12-20 21.00 21.00 20.70 20.80 0.1M
2021-12-17 20.70 21.10 20.70 21.10 0.1M
2021-12-16 20.95 20.95 20.75 20.85 0.1M
2021-12-15 20.90 20.95 20.65 20.75 0.1M
2021-12-14 20.95 20.95 20.55 20.70 0.1M
2021-12-13 21.00 21.05 20.85 20.95 0.1M
2021-12-10 20.90 21.00 20.85 20.95 0.1M
2021-12-09 20.90 21.25 20.80 21.10 0.1M
2021-12-08 20.75 20.85 20.60 20.80 0.2M
2021-12-07 20.75 20.85 20.70 20.70 0.1M
2021-12-06 20.85 20.95 20.60 20.70 0.1M
2021-12-03 21.10 21.10 20.85 21.00 0.1M
2021-12-02 21.15 21.20 20.80 20.85 0.1M
2021-12-01 21.15 21.40 21.15 21.20 0.1M
2021-11-30 21.25 21.65 21.25 21.30 0.1M
2021-11-29 21.30 21.30 20.45 21.25 0.1M
2021-11-26 21.80 21.80 21.30 21.30 0.1M
2021-11-25 21.85 22.20 21.80 21.80 0.1M
2021-11-24 21.90 22.00 21.55 21.85 0.1M
2021-11-23 22.25 22.25 21.75 21.80 0.1M
2021-11-22 22.10 22.25 21.95 22.15 0.1M
2021-11-19 22.20 22.30 21.90 21.95 0.1M
2021-11-18 22.20 22.35 22.20 22.20 0.1M
2021-11-17 21.95 22.40 21.70 22.20 0.2M
2021-11-16 21.95 21.95 21.55 21.90 0.1M
2021-11-15 22.00 22.00 21.65 21.80 0.1M
2021-11-12 21.95 22.10 21.80 21.95 0.1M
2021-11-11 22.20 22.20 21.90 21.95 0.1M
2021-11-10 22.20 22.35 21.80 22.05 0.2M
2021-11-09 22.20 22.60 22.10 22.30 0.1M
2021-11-08 22.55 22.55 22.20 22.20 0.1M
2021-11-05 23.00 23.00 22.55 22.55 0.2M
2021-11-04 21.80 23.05 21.80 22.85 0.4M
2021-11-03 21.85 21.95 21.70 21.80 0.1M
2021-11-02 22.15 22.15 21.65 21.65 0.1M
2021-11-01 22.15 22.35 22.10 22.10 0.1M
2021-10-29 22.60 22.60 22.05 22.10 0.1M
2021-10-28 22.90 22.90 22.30 22.35 0.1M
2021-10-27 22.25 22.80 22.10 22.60 0.2M
2021-10-26 22.25 22.80 22.05 22.25 0.3M
2021-10-25 22.00 22.40 21.95 22.25 0.1M
2021-10-22 22.20 22.75 22.00 22.00 0.1M
2021-10-21 22.40 22.50 22.05 22.20 0.2M
2021-10-20 22.80 22.80 21.80 22.10 0.2M
2021-10-19 22.30 23.00 21.55 22.50 0.5M
2021-10-18 20.80 22.55 20.80 22.30 0.7M
2021-10-15 20.45 20.70 20.45 20.55 0.1M
2021-10-14 20.45 20.80 20.25 20.40 0.0M
2021-10-13 21.00 21.00 20.25 20.45 0.1M
2021-10-12 19.90 20.45 19.85 20.10 0.1M
2021-10-08 20.50 20.90 20.10 20.35 0.1M
2021-10-07 19.85 20.60 19.75 20.50 0.2M
2021-10-06 20.30 20.30 19.65 19.65 0.1M
2021-10-05 19.35 19.80 18.50 19.65 0.3M
2021-10-04 20.30 21.00 19.35 19.45 0.4M
2021-10-01 21.10 21.10 20.10 20.30 0.4M
2021-09-30 21.40 21.40 21.00 21.20 0.1M
2021-09-29 21.80 21.80 21.15 21.40 0.2M
2021-09-28 22.20 22.20 21.60 21.85 0.1M
2021-09-27 21.85 22.30 21.75 22.20 0.1M
2021-09-24 21.55 22.00 21.50 21.85 0.1M
2021-09-23 21.65 21.65 21.35 21.50 0.1M
2021-09-22 21.50 21.65 21.20 21.40 0.1M
2021-09-17 22.00 22.30 21.60 21.90 0.1M
2021-09-16 22.05 22.05 21.70 21.85 0.1M
2021-09-15 22.80 22.80 21.75 21.95 0.1M
2021-09-14 22.10 22.50 22.10 22.25 0.1M
2021-09-13 22.05 22.05 21.85 21.95 0.1M
2021-09-10 21.60 22.45 21.50 22.05 0.2M
2021-09-09 21.00 21.70 21.00 21.30 0.2M
2021-09-08 21.80 21.80 21.10 21.10 0.2M
2021-09-07 21.90 22.15 21.65 21.80 0.2M
2021-09-06 22.60 22.60 22.05 22.05 0.2M
2021-09-03 23.05 23.10 22.50 22.65 0.1M
2021-09-02 23.25 23.35 22.80 23.00 0.1M
2021-09-01 23.25 23.50 23.00 23.25 0.1M
2021-08-31 23.25 23.25 22.70 22.90 0.1M
2021-08-30 23.50 23.70 23.20 23.40 0.1M
2021-08-27 23.50 23.75 22.85 23.40 0.1M
2021-08-26 23.60 23.65 22.75 23.65 0.2M
2021-08-25 23.05 23.85 23.05 23.60 0.2M
2021-08-24 23.10 23.30 22.90 22.90 0.2M
2021-08-23 22.80 23.40 22.50 23.10 0.1M
2021-08-20 22.35 22.80 22.10 22.30 0.3M
2021-08-19 23.20 23.20 22.20 22.40 0.2M
2021-08-18 23.00 23.75 22.20 23.50 0.3M
2021-08-17 23.20 23.70 23.00 23.20 0.2M
2021-08-16 24.15 24.15 23.10 23.20 0.2M
2021-08-13 24.90 24.90 24.10 24.10 0.2M
2021-08-12 24.15 24.90 24.15 24.90 0.2M
2021-08-11 25.10 25.20 24.00 24.10 0.5M
2021-08-10 26.00 26.20 24.80 25.10 0.6M
2021-08-09 26.50 26.50 26.05 26.10 0.2M
2021-08-06 26.85 26.95 26.60 26.60 0.2M
2021-08-05 26.70 27.10 26.60 26.85 0.2M
2021-08-04 27.20 27.20 26.65 26.70 0.2M
2021-08-03 27.05 27.30 26.80 26.80 0.2M
2021-08-02 27.45 27.45 26.65 26.90 0.2M
2021-07-30 27.80 27.95 26.90 27.30 0.3M
2021-07-29 27.30 28.00 26.85 27.75 0.3M
2021-07-28 27.90 28.05 26.00 27.30 0.6M
2021-07-27 29.40 29.40 27.90 27.90 0.7M
2021-07-26 28.30 28.90 27.80 28.70 1.1M
2021-07-23 27.05 28.20 26.80 27.70 0.7M
2021-07-22 26.35 27.05 26.30 26.70 0.4M
2021-07-21 26.80 27.20 26.00 26.00 0.5M
2021-07-20 27.10 27.55 26.40 26.55 0.6M
2021-07-19 27.40 27.90 26.95 27.55 0.3M
2021-07-16 27.20 28.30 27.20 27.40 0.4M
2021-07-15 27.90 27.90 27.30 27.45 0.3M
2021-07-14 27.95 28.40 26.95 27.20 0.7M
2021-07-13 30.40 30.40 27.75 27.90 2.0M
2021-07-12 28.60 29.95 28.40 29.70 2.0M
2021-07-09 28.00 28.70 27.90 28.50 0.5M
2021-07-08 28.30 28.85 28.30 28.40 0.4M
2021-07-07 28.75 29.55 28.10 28.30 0.7M
2021-07-06 29.45 30.00 28.70 28.75 1.6M
2021-07-05 29.60 29.70 28.65 28.90 1.4M
2021-07-02 27.65 29.85 27.45 28.95 2.3M
2021-07-01 28.55 28.55 26.85 27.45 1.0M
2021-06-30 28.45 29.00 28.25 28.50 0.7M
2021-06-29 28.75 29.50 28.10 28.45 1.7M
2021-06-28 29.00 29.00 28.00 28.45 1.4M
2021-06-25 30.85 30.90 28.50 29.00 5.7M
2021-06-24 27.50 29.40 27.50 29.40 3.1M
2021-06-23 24.40 26.75 24.40 26.75 2.1M
2021-06-22 24.80 25.00 24.35 24.35 0.4M
2021-06-21 25.70 25.70 24.35 24.45 0.7M
2021-06-18 24.65 25.90 24.60 25.70 1.2M
2021-06-17 24.45 24.90 24.30 24.55 0.3M
2021-06-16 24.85 25.20 24.25 24.45 0.3M
2021-06-15 25.15 25.15 24.45 24.80 0.4M
2021-06-11 24.55 24.85 24.50 24.65 0.2M
2021-06-10 24.70 25.10 24.30 24.40 0.4M
2021-06-09 25.10 25.15 24.55 24.75 0.2M
2021-06-08 25.30 25.30 25.05 25.10 0.2M
2021-06-07 25.50 25.50 24.50 24.90 0.3M
2021-06-04 25.80 25.90 25.30 25.35 0.2M
2021-06-03 25.80 26.40 25.65 26.00 0.4M
2021-06-02 26.30 26.30 25.15 25.50 0.6M
2021-06-01 25.35 26.30 25.35 26.10 0.6M
2021-05-31 25.35 25.85 25.10 25.35 0.4M
2021-05-28 25.20 25.85 25.05 25.65 0.5M
2021-05-27 25.00 25.10 24.70 24.70 0.2M
2021-05-26 25.70 25.75 25.20 25.25 0.3M
2021-05-25 25.35 25.85 25.05 25.70 0.6M
2021-05-24 24.80 25.35 24.00 25.05 0.3M
2021-05-21 24.80 25.20 24.30 24.90 0.4M
2021-05-20 25.00 25.45 24.20 24.20 0.4M
2021-05-19 23.80 25.35 23.80 25.15 0.9M
2021-05-18 22.80 24.40 22.75 23.80 1.1M
2021-05-17 22.05 23.70 22.05 22.20 1.4M
2021-05-14 25.50 26.20 24.50 24.50 0.6M
2021-05-13 22.00 25.80 22.00 24.80 1.3M
2021-05-12 25.00 26.10 23.80 24.00 2.0M
2021-05-11 27.90 27.90 26.00 26.40 1.1M
2021-05-10 29.10 29.15 27.90 28.15 0.6M
2021-05-07 27.50 28.95 27.50 28.85 0.8M
2021-05-06 28.10 28.50 26.80 27.25 0.6M
2021-05-05 27.00 28.70 27.00 27.65 0.8M
2021-05-04 28.50 29.20 26.00 27.00 1.5M
2021-05-03 30.40 30.40 28.55 28.55 1.0M
2021-04-29 31.00 31.20 30.20 30.40 0.6M
2021-04-28 30.00 31.20 30.00 30.90 0.8M
2021-04-27 31.10 31.15 30.35 30.50 0.6M
2021-04-26 31.50 31.50 30.70 31.10 1.0M
2021-04-23 30.00 31.25 29.30 31.00 1.3M
2021-04-22 31.20 31.75 30.00 30.00 2.0M
2021-04-21 32.00 32.10 31.45 31.50 1.3M
2021-04-20 32.40 32.90 31.85 32.35 1.5M
2021-04-19 33.75 33.75 32.00 32.45 1.4M
2021-04-16 33.05 33.50 32.65 33.35 1.3M
2021-04-15 32.00 33.40 31.95 32.90 1.5M
2021-04-14 32.80 33.25 30.30 31.85 2.7M
2021-04-13 34.70 34.70 32.75 32.80 2.8M
2021-04-12 35.35 35.80 34.10 34.30 2.4M
2021-04-09 36.40 36.50 35.00 35.00 2.7M
2021-04-08 35.30 37.80 35.20 36.00 5.9M
2021-04-07 36.00 36.70 35.00 35.25 4.5M
2021-04-06 39.30 39.30 35.75 35.80 17.3M
2021-04-01 33.65 35.75 33.65 35.75 14.3M
2021-03-31 31.20 32.90 31.00 32.50 5.2M
2021-03-30 31.75 31.75 30.80 30.95 1.4M
2021-03-29 31.50 31.80 30.90 31.15 2.2M
2021-03-26 31.00 31.40 30.75 31.20 1.3M
2021-03-25 31.10 31.55 30.35 30.85 1.7M
2021-03-24 30.60 31.85 30.10 31.10 2.3M
2021-03-23 31.20 32.40 30.25 30.60 4.1M
2021-03-22 32.95 33.55 31.20 31.20 7.4M
2021-03-19 32.30 34.35 31.30 33.00 29.9M
2021-03-18 29.55 32.45 29.25 32.45 10.7M
2021-03-17 28.70 30.15 28.30 29.50 4.7M
2021-03-16 28.20 30.00 28.00 28.60 3.9M
2021-03-15 27.35 28.10 26.95 27.80 1.2M
2021-03-12 27.90 28.05 27.30 27.35 0.7M
2021-03-11 27.70 28.05 27.50 27.65 0.9M
2021-03-10 28.15 28.25 27.30 27.50 1.1M
2021-03-09 28.25 28.90 26.90 27.30 1.7M
2021-03-08 29.40 30.25 28.05 28.30 3.3M
2021-03-05 29.40 30.05 28.55 29.55 15.9M
2021-03-04 27.30 29.80 27.10 29.80 8.5M
2021-03-03 26.50 27.40 25.95 27.10 0.8M
2021-03-02 27.60 27.60 26.30 26.35 0.9M
2021-02-26 27.50 27.80 27.20 27.20 0.6M
2021-02-25 27.75 28.30 27.65 28.00 0.9M
2021-02-24 28.15 28.25 27.20 27.40 1.4M
2021-02-23 28.65 28.95 28.05 28.15 1.1M
2021-02-22 28.20 28.90 27.80 28.55 1.8M
2021-02-19 28.25 28.65 27.45 27.90 1.2M
2021-02-18 27.15 27.95 27.00 27.90 1.2M
2021-02-17 27.05 27.95 26.70 27.00 0.9M
2021-02-05 27.80 28.30 26.70 26.85 1.8M
2021-02-04 27.05 27.75 26.15 27.50 1.6M
2021-02-03 27.00 28.55 26.80 27.05 4.2M
2021-02-02 26.50 27.50 25.75 26.45 1.6M
2021-02-01 27.25 27.50 25.65 25.75 2.2M
2021-01-29 28.85 29.20 27.10 27.55 1.9M
2021-01-28 28.80 29.85 28.25 28.40 3.2M
2021-01-27 27.90 30.10 27.90 30.10 5.4M
2021-01-26 28.50 29.40 27.75 27.80 2.5M
2021-01-25 28.40 29.00 27.75 28.50 2.8M
2021-01-22 28.75 29.05 27.85 28.00 3.9M
2021-01-21 31.20 31.70 29.25 29.30 4.8M
2021-01-20 31.40 32.35 29.10 30.85 5.5M
2021-01-19 31.95 33.80 31.50 31.60 7.8M
2021-01-18 31.70 33.10 30.30 32.20 9.0M
2021-01-15 33.35 34.75 31.35 32.30 23.6M
2021-01-14 28.85 31.60 27.55 31.60 14.2M
2021-01-13 30.65 30.65 28.60 28.75 10.9M
2021-01-12 31.50 31.50 28.65 29.50 29.3M
2021-01-11 26.90 28.65 26.60 28.65 13.0M
2021-01-08 26.05 26.05 25.85 26.05 8.0M
2021-01-07 21.65 23.70 21.60 23.70 4.3M
2021-01-06 22.80 23.35 21.25 21.55 1.7M
2021-01-05 24.40 24.70 23.00 23.00 4.5M
2021-01-04 21.90 23.55 21.30 23.55 3.0M