Wah Hong

8240
🏛️ taiwan →
36.95
Last Update: 2025-09-30
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 28.50 28.80 28.45 28.80 0.0M
2022-12-29 28.45 28.60 28.35 28.60 0.0M
2022-12-28 28.40 28.80 28.40 28.80 0.0M
2022-12-27 28.50 28.85 28.50 28.85 0.0M
2022-12-26 28.35 28.70 28.35 28.70 0.0M
2022-12-23 28.20 28.65 28.00 28.40 0.0M
2022-12-22 28.60 28.90 28.10 28.75 0.0M
2022-12-21 28.80 29.15 28.80 29.00 0.0M
2022-12-20 28.80 28.95 28.40 28.80 0.0M
2022-12-19 28.90 28.95 28.60 28.90 0.0M
2022-12-16 28.80 28.80 28.15 28.55 0.0M
2022-12-15 28.35 28.80 28.00 28.80 0.0M
2022-12-14 28.55 28.55 28.10 28.50 0.0M
2022-12-13 28.00 28.25 28.00 28.20 0.0M
2022-12-12 28.10 28.40 28.00 28.00 0.0M
2022-12-09 28.60 28.60 28.50 28.50 0.0M
2022-12-08 28.65 28.65 28.35 28.60 0.0M
2022-12-06 28.75 28.75 28.40 28.75 0.0M
2022-12-05 28.70 28.75 28.45 28.75 0.0M
2022-12-02 28.60 28.75 28.50 28.75 0.0M
2022-12-01 28.40 28.70 28.40 28.70 0.0M
2022-11-30 28.10 28.50 28.05 28.25 0.0M
2022-11-29 27.80 28.00 27.65 28.00 0.0M
2022-11-28 27.65 27.90 27.65 27.90 0.0M
2022-11-25 27.65 27.95 27.60 27.70 0.0M
2022-11-24 27.20 27.35 27.20 27.35 0.0M
2022-11-23 27.00 27.10 27.00 27.10 0.0M
2022-11-22 27.00 27.15 27.00 27.15 0.0M
2022-11-21 27.20 27.20 27.10 27.15 0.0M
2022-11-18 27.25 27.30 27.15 27.25 0.0M
2022-11-17 27.35 27.35 27.30 27.35 0.0M
2022-11-16 27.25 27.25 27.15 27.15 0.0M
2022-11-15 26.95 27.50 26.95 27.50 0.0M
2022-11-14 26.95 27.15 26.95 26.95 0.0M
2022-11-11 27.40 27.40 26.95 26.95 0.0M
2022-11-10 27.35 27.75 27.15 27.20 0.0M
2022-11-09 27.45 27.80 27.45 27.80 0.0M
2022-11-08 27.60 27.70 27.30 27.45 0.0M
2022-11-07 27.45 27.60 27.45 27.45 0.0M
2022-11-04 27.00 27.60 26.80 27.45 0.0M
2022-11-03 26.65 27.80 26.65 27.65 0.0M
2022-11-02 27.40 27.40 26.90 26.90 0.0M
2022-11-01 28.20 28.20 27.40 27.65 0.0M
2022-10-31 26.70 28.95 26.40 28.95 0.0M
2022-10-28 26.55 26.70 26.30 26.70 0.0M
2022-10-26 26.60 26.80 26.60 26.80 0.0M
2022-10-25 26.70 26.80 26.30 26.80 0.0M
2022-10-24 26.75 27.20 26.65 27.10 0.0M
2022-10-21 26.60 26.75 26.60 26.75 0.0M
2022-10-20 26.80 26.80 26.80 26.80 0.0M
2022-10-19 26.50 26.95 26.25 26.90 0.0M
2022-10-18 27.00 27.00 26.90 27.00 0.0M
2022-10-17 27.10 27.20 26.75 27.00 0.0M
2022-10-14 26.10 27.30 26.10 27.10 0.0M
2022-10-13 26.70 27.35 26.00 26.70 0.0M
2022-10-12 27.00 27.30 26.45 27.20 0.0M
2022-10-11 27.40 27.40 26.20 27.30 0.0M
2022-10-07 27.50 27.70 27.50 27.50 0.0M
2022-10-06 27.85 27.85 27.75 27.75 0.0M
2022-10-05 27.60 28.20 27.60 27.85 0.0M
2022-10-04 26.85 27.80 26.85 27.55 0.0M
2022-10-03 26.75 27.10 26.75 27.00 0.0M
2022-09-30 26.25 27.20 26.25 27.15 0.0M
2022-09-29 26.90 27.35 26.90 27.10 0.0M
2022-09-28 27.25 27.25 26.50 26.90 0.0M
2022-09-27 27.25 27.50 27.15 27.50 0.0M
2022-09-26 27.55 27.60 26.80 27.60 0.0M
2022-09-23 27.80 27.85 27.60 27.80 0.0M
2022-09-22 27.55 27.75 27.55 27.75 0.0M
2022-09-21 27.60 27.80 27.55 27.80 0.0M
2022-09-20 27.95 28.00 27.55 28.00 0.0M
2022-09-19 27.80 28.00 27.60 28.00 0.0M
2022-09-16 28.10 28.10 27.55 27.90 0.0M
2022-09-15 27.95 28.10 27.55 28.10 0.0M
2022-09-14 27.80 27.90 27.50 27.90 0.0M
2022-09-13 28.00 28.00 27.45 27.90 0.0M
2022-09-12 28.40 28.40 27.80 28.30 0.0M
2022-09-08 27.65 28.40 27.65 28.40 0.0M
2022-09-07 27.25 27.65 27.20 27.65 0.0M
2022-09-06 27.85 27.85 27.35 27.60 0.0M
2022-09-05 28.35 28.35 27.85 28.00 0.0M
2022-09-02 28.00 28.35 27.90 28.35 0.0M
2022-09-01 28.30 28.60 28.15 28.40 0.0M
2022-08-31 27.95 28.40 27.95 28.40 0.0M
2022-08-30 27.70 28.20 27.70 28.20 0.0M
2022-08-29 27.75 27.80 27.00 27.75 0.0M
2022-08-26 28.35 28.35 28.00 28.30 0.0M
2022-08-25 28.10 28.25 28.00 28.25 0.0M
2022-08-24 28.25 28.25 28.10 28.10 0.0M
2022-08-23 27.95 28.00 27.80 28.00 0.0M
2022-08-22 27.90 28.10 27.90 28.00 0.0M
2022-08-19 28.20 28.30 28.15 28.30 0.0M
2022-08-18 28.10 28.10 27.85 28.05 0.0M
2022-08-17 28.10 28.20 27.95 28.10 0.0M
2022-08-16 28.10 28.20 28.00 28.20 0.0M
2022-08-15 28.00 28.20 27.70 28.10 0.0M
2022-08-12 27.85 28.00 27.70 28.00 0.0M
2022-08-11 27.50 28.25 27.35 27.35 0.0M
2022-08-10 27.60 27.65 27.00 27.15 0.0M
2022-08-09 27.50 27.80 27.50 27.55 0.0M
2022-08-08 26.85 27.65 26.85 27.45 0.0M
2022-08-05 26.10 26.10 26.10 26.10 0.0M
2022-08-04 25.50 25.75 25.40 25.75 0.0M
2022-08-03 26.00 26.00 25.50 25.80 0.0M
2022-08-02 25.70 26.00 25.70 25.95 0.0M
2022-08-01 26.05 26.50 26.00 26.15 0.0M
2022-07-29 26.20 26.50 26.00 26.35 0.0M
2022-07-28 25.90 26.20 25.90 26.20 0.0M
2022-07-27 26.20 26.20 26.00 26.10 0.0M
2022-07-26 26.20 26.20 25.90 26.10 0.0M
2022-07-25 26.55 26.55 26.15 26.55 0.0M
2022-07-22 26.35 26.75 26.25 26.45 0.0M
2022-07-21 26.10 26.35 26.10 26.35 0.0M
2022-07-20 26.10 26.15 26.05 26.05 0.0M
2022-07-19 25.90 25.90 25.55 25.90 0.0M
2022-07-18 26.00 26.00 25.55 25.90 0.0M
2022-07-15 25.50 25.80 25.35 25.60 0.0M
2022-07-14 25.75 25.75 24.95 25.50 0.0M
2022-07-13 24.90 25.35 24.90 25.25 0.0M
2022-07-12 25.05 25.35 24.55 25.00 0.0M
2022-07-11 25.75 25.75 25.00 25.55 0.0M
2022-07-08 25.70 25.80 25.20 25.75 0.0M
2022-07-07 25.05 25.60 25.00 25.60 0.0M
2022-07-06 25.60 25.60 25.00 25.45 0.0M
2022-07-05 25.25 25.50 24.95 25.45 0.0M
2022-07-04 25.65 25.75 25.10 25.20 0.0M
2022-07-01 25.65 25.80 25.00 25.65 0.0M
2022-06-30 26.45 26.45 25.90 26.20 0.0M
2022-06-29 27.55 27.55 25.85 26.45 0.0M
2022-06-28 27.90 27.90 27.45 27.65 0.0M
2022-06-27 27.50 27.90 27.45 27.75 0.0M
2022-06-24 27.50 27.50 27.15 27.40 0.0M
2022-06-23 27.40 27.70 26.65 27.20 0.0M
2022-06-22 29.00 29.00 27.40 27.60 0.0M
2022-06-21 28.50 28.70 28.00 28.70 0.0M
2022-06-20 29.35 29.35 27.95 28.50 0.0M
2022-06-17 28.85 28.85 28.35 28.80 0.0M
2022-06-16 29.10 29.15 28.85 29.05 0.0M
2022-06-15 31.60 31.65 31.30 31.55 0.0M
2022-06-14 31.65 31.65 31.20 31.60 0.0M
2022-06-13 31.55 31.80 31.30 31.70 0.0M
2022-06-10 31.60 31.80 31.60 31.80 0.0M
2022-06-09 31.95 32.00 31.90 31.95 0.0M
2022-06-08 31.90 31.95 31.70 31.95 0.0M
2022-06-07 32.10 32.15 31.65 31.90 0.0M
2022-06-06 32.20 32.20 31.60 32.00 0.0M
2022-06-02 31.95 32.00 31.80 31.95 0.0M
2022-06-01 31.95 31.95 31.65 31.85 0.0M
2022-05-31 31.85 31.85 31.65 31.85 0.0M
2022-05-30 31.50 31.75 31.40 31.75 0.0M
2022-05-27 31.25 31.50 31.15 31.35 0.0M
2022-05-26 31.25 31.30 31.15 31.15 0.0M
2022-05-25 31.20 31.30 31.20 31.30 0.0M
2022-05-24 31.35 31.35 31.15 31.30 0.0M
2022-05-23 30.85 31.35 30.85 31.30 0.0M
2022-05-20 31.60 31.60 31.00 31.20 0.0M
2022-05-19 30.45 30.95 30.15 30.55 0.0M
2022-05-18 31.15 31.15 30.75 30.95 0.0M
2022-05-17 30.70 30.75 30.35 30.60 0.0M
2022-05-16 30.80 30.80 30.15 30.50 0.0M
2022-05-13 30.25 30.45 30.25 30.30 0.0M
2022-05-12 31.10 31.10 30.25 30.25 0.0M
2022-05-11 31.20 31.55 31.10 31.10 0.0M
2022-05-10 31.60 31.60 31.30 31.60 0.0M
2022-05-09 31.85 31.95 31.50 31.60 0.0M
2022-05-06 31.30 32.80 31.05 32.80 0.0M
2022-05-05 32.25 32.25 31.70 31.70 0.0M
2022-05-04 31.45 31.80 31.40 31.70 0.0M
2022-05-03 31.50 31.50 31.20 31.50 0.0M
2022-04-29 31.70 32.10 31.40 31.70 0.0M
2022-04-28 30.85 31.40 30.85 31.40 0.0M
2022-04-27 31.70 31.95 31.05 31.20 0.0M
2022-04-26 32.40 32.50 32.15 32.15 0.0M
2022-04-25 32.70 32.75 32.50 32.50 0.0M
2022-04-22 33.50 33.50 33.00 33.20 0.0M
2022-04-21 33.25 33.65 33.25 33.40 0.0M
2022-04-20 33.05 33.25 33.00 33.20 0.0M
2022-04-19 33.45 33.65 33.00 33.00 0.0M
2022-04-18 33.50 33.50 33.00 33.20 0.0M
2022-04-15 33.45 33.45 33.10 33.30 0.0M
2022-04-14 33.30 33.60 33.25 33.45 0.0M
2022-04-13 33.35 33.35 33.10 33.35 0.0M
2022-04-12 32.90 33.30 32.90 33.10 0.0M
2022-04-11 33.30 33.50 32.70 32.90 0.0M
2022-04-08 33.15 33.70 33.10 33.60 0.0M
2022-04-07 34.25 34.25 33.10 33.10 0.0M
2022-04-06 34.40 34.45 33.80 33.95 0.0M
2022-04-01 33.80 34.00 33.80 33.95 0.0M
2022-03-31 34.30 34.35 33.95 34.10 0.0M
2022-03-30 34.20 34.25 34.00 34.15 0.0M
2022-03-29 34.20 34.20 33.90 33.95 0.0M
2022-03-28 34.50 34.50 33.80 34.20 0.0M
2022-03-25 34.05 34.75 33.90 34.45 0.0M
2022-03-24 33.65 33.85 33.45 33.65 0.0M
2022-03-23 33.90 34.00 33.60 33.65 0.0M
2022-03-22 33.60 33.70 33.40 33.60 0.0M
2022-03-21 34.35 34.40 33.50 33.60 0.0M
2022-03-18 31.85 32.30 31.85 32.30 0.0M
2022-03-17 32.00 32.10 31.90 32.10 0.0M
2022-03-16 32.00 32.30 31.70 31.95 0.0M
2022-03-15 31.85 32.00 31.50 32.00 0.0M
2022-03-14 32.20 32.20 31.80 32.00 0.0M
2022-03-11 31.45 31.70 31.45 31.70 0.0M
2022-03-10 31.35 31.80 31.15 31.55 0.0M
2022-03-09 30.55 31.00 30.55 31.00 0.0M
2022-03-08 31.65 31.65 30.50 30.55 0.0M
2022-03-07 31.80 31.80 31.00 31.70 0.0M
2022-03-04 31.95 32.00 31.75 32.00 0.0M
2022-03-03 32.00 32.20 31.80 31.90 0.0M
2022-03-02 31.60 31.95 31.50 31.80 0.0M
2022-03-01 32.00 32.05 31.75 32.00 0.0M
2022-02-25 31.55 31.95 31.55 31.80 0.0M
2022-02-24 32.00 32.05 31.10 31.65 0.0M
2022-02-23 32.40 32.40 32.00 32.20 0.0M
2022-02-22 32.05 32.40 31.90 32.35 0.0M
2022-02-21 32.20 32.45 31.95 32.40 0.0M
2022-02-18 32.20 32.40 32.10 32.40 0.0M
2022-02-17 32.75 32.75 32.10 32.20 0.0M
2022-02-16 32.60 32.60 31.95 32.20 0.0M
2022-02-15 32.00 32.30 32.00 32.10 0.0M
2022-02-14 32.00 32.00 31.70 31.95 0.0M
2022-02-11 32.55 32.55 32.10 32.45 0.0M
2022-02-10 32.65 32.90 32.40 32.40 0.0M
2022-02-09 32.60 32.65 32.20 32.65 0.0M
2022-02-08 32.50 32.60 32.00 32.30 0.0M
2022-02-07 32.50 32.80 32.20 32.50 0.0M
2022-01-26 31.50 32.20 30.95 32.20 0.0M
2022-01-25 31.00 31.45 30.75 31.45 0.0M
2022-01-24 30.65 31.80 30.65 31.80 0.0M
2022-01-21 32.00 32.00 31.60 31.60 0.0M
2022-01-20 32.25 32.30 32.00 32.25 0.0M
2022-01-19 32.70 32.70 31.80 32.25 0.0M
2022-01-18 31.55 32.25 31.40 31.95 0.0M
2022-01-17 31.55 32.00 31.50 31.70 0.0M
2022-01-14 33.15 33.15 31.50 31.70 0.0M
2022-01-13 33.45 33.45 32.90 33.15 0.0M
2022-01-12 32.80 33.20 32.80 33.20 0.0M
2022-01-11 33.50 33.70 32.80 32.80 0.0M
2022-01-10 33.50 33.50 32.50 33.45 0.0M
2022-01-07 32.75 33.65 32.70 33.35 0.0M
2022-01-06 32.05 32.40 31.90 32.20 0.0M
2022-01-05 32.00 32.25 31.75 32.00 0.0M
2022-01-04 32.00 32.10 31.65 31.95 0.0M
2022-01-03 32.20 32.20 31.50 32.00 0.0M