Wan Hai

2615
🏛️ taiwan →
73.50
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
2023-12-29 55.30 55.90 54.50 55.00 7.5M
2023-12-28 56.90 57.20 55.10 55.20 13.6M
2023-12-27 56.80 57.90 56.40 56.60 22.0M
2023-12-26 54.00 56.30 54.00 56.00 27.1M
2023-12-25 58.00 58.90 54.20 54.50 52.8M
2023-12-22 60.00 62.10 57.80 60.10 109.8M
2023-12-21 54.50 59.90 53.60 59.60 82.9M
2023-12-20 52.80 54.60 51.10 54.50 32.1M
2023-12-19 53.10 54.10 52.00 52.30 49.2M
2023-12-18 52.70 53.80 50.70 52.90 58.1M
2023-12-15 49.60 51.00 49.30 50.60 23.0M
2023-12-14 50.50 50.60 48.75 49.05 17.6M
2023-12-13 52.00 52.10 49.70 50.10 17.0M
2023-12-12 52.40 53.80 51.50 51.80 22.8M
2023-12-11 52.10 53.60 51.70 52.40 16.3M
2023-12-08 50.10 51.10 50.10 51.10 6.2M
2023-12-07 50.90 51.20 50.00 50.10 6.5M
2023-12-06 51.50 51.50 50.10 51.30 11.2M
2023-12-05 52.00 53.00 50.60 52.00 25.7M
2023-12-04 49.55 52.80 49.15 52.50 31.0M
2023-12-01 46.75 48.70 46.75 48.65 14.2M
2023-11-30 46.55 47.50 46.55 46.70 5.7M
2023-11-29 47.00 47.05 46.30 46.55 4.1M
2023-11-28 46.25 47.20 45.90 47.00 8.0M
2023-11-27 45.80 46.30 45.75 46.00 3.7M
2023-11-24 45.70 45.80 45.40 45.50 3.0M
2023-11-23 45.60 45.85 45.50 45.75 3.2M
2023-11-22 46.80 46.80 45.55 45.65 6.8M
2023-11-21 47.20 47.25 46.50 46.55 5.4M
2023-11-20 47.25 47.25 46.80 46.95 3.0M
2023-11-17 47.40 47.80 47.15 47.25 4.2M
2023-11-16 47.85 47.85 47.20 47.40 5.2M
2023-11-15 46.55 47.90 46.25 47.85 12.0M
2023-11-14 46.25 47.80 45.90 46.10 12.5M
2023-11-13 45.45 46.75 45.15 45.75 6.6M
2023-11-10 46.15 46.15 45.00 45.00 6.0M
2023-11-09 46.00 46.75 45.90 46.35 2.7M
2023-11-08 46.30 46.65 45.95 46.10 3.2M
2023-11-07 47.00 47.30 46.20 46.25 4.5M
2023-11-06 46.90 47.45 46.25 47.45 4.3M
2023-11-03 47.45 47.95 47.25 47.70 3.7M
2023-11-02 46.75 47.25 46.45 47.10 3.9M
2023-11-01 46.30 46.85 45.80 46.40 3.3M
2023-10-31 47.25 47.45 45.80 46.20 7.1M
2023-10-30 45.70 47.45 45.50 47.45 8.7M
2023-10-27 44.70 45.80 44.65 45.50 2.5M
2023-10-26 44.50 45.05 44.05 44.70 3.5M
2023-10-25 44.70 44.95 44.45 44.75 2.0M
2023-10-24 44.55 44.80 44.30 44.60 1.9M
2023-10-23 44.95 45.20 44.50 44.50 2.4M
2023-10-20 45.20 45.20 44.30 44.90 4.4M
2023-10-19 44.70 46.10 44.70 45.60 5.3M
2023-10-18 44.70 45.20 44.30 44.85 5.3M
2023-10-17 44.90 45.40 44.60 44.70 3.0M
2023-10-16 44.25 45.25 43.70 45.00 5.6M
2023-10-13 45.30 45.55 44.25 44.25 8.3M
2023-10-12 45.35 45.85 44.95 45.65 3.7M
2023-10-11 47.20 47.20 45.05 45.25 8.2M
2023-10-06 47.15 47.30 46.55 46.95 2.9M
2023-10-05 46.60 47.30 46.40 46.75 3.3M
2023-10-04 45.50 46.60 45.40 46.35 5.4M
2023-10-03 47.15 47.35 46.00 46.00 7.0M
2023-10-02 48.45 48.45 47.10 47.35 6.2M
2023-09-28 48.95 49.45 48.30 48.30 3.5M
2023-09-27 48.75 49.80 48.25 48.40 4.7M
2023-09-26 49.15 49.30 48.55 48.70 3.2M
2023-09-25 49.55 49.60 48.70 49.20 4.1M
2023-09-22 49.55 50.30 49.25 49.50 4.2M
2023-09-21 51.00 51.50 49.65 49.80 8.2M
2023-09-20 50.80 52.30 50.60 51.30 11.6M
2023-09-19 50.90 51.30 49.90 50.50 7.7M
2023-09-18 50.20 51.20 49.55 50.90 8.3M
2023-09-15 49.15 51.80 49.10 50.60 43.6M
2023-09-14 47.00 48.85 47.00 48.85 12.3M
2023-09-13 46.80 46.80 46.10 46.65 4.0M
2023-09-12 45.85 46.80 45.75 46.80 5.7M
2023-09-11 46.15 46.50 45.55 46.00 5.1M
2023-09-08 46.00 46.80 45.95 46.30 5.6M
2023-09-07 45.90 46.30 45.65 45.65 4.5M
2023-09-06 47.90 47.90 46.10 46.30 6.1M
2023-09-05 46.60 47.50 46.55 47.30 5.5M
2023-09-04 45.25 46.80 45.05 46.50 8.8M
2023-09-01 45.50 45.55 44.90 44.90 4.6M
2023-08-31 46.15 46.55 45.30 45.30 6.8M
2023-08-30 45.60 45.90 45.45 45.85 3.3M
2023-08-29 46.00 46.10 45.35 45.35 7.0M
2023-08-28 46.00 46.35 45.25 46.10 3.3M
2023-08-25 45.90 46.45 45.70 45.90 4.3M
2023-08-24 47.80 47.80 46.00 46.00 10.5M
2023-08-23 49.00 49.65 47.45 47.55 7.8M
2023-08-22 49.50 49.50 48.25 48.70 6.1M
2023-08-21 50.50 50.50 49.15 49.30 6.6M
2023-08-18 48.00 51.80 47.75 50.50 15.5M
2023-08-17 47.30 48.00 46.10 47.90 7.8M
2023-08-16 48.50 48.80 47.30 47.60 7.8M
2023-08-15 49.95 49.95 48.90 49.00 3.6M
2023-08-14 50.60 50.60 49.50 49.50 3.4M
2023-08-11 50.10 50.60 49.20 50.60 5.7M
2023-08-10 50.10 50.30 49.35 50.10 4.2M
2023-08-09 50.40 50.60 49.80 50.10 2.6M
2023-08-08 50.70 50.80 49.65 50.10 5.3M
2023-08-07 51.20 51.20 50.20 50.50 4.4M
2023-08-04 51.10 51.80 51.10 51.60 4.9M
2023-08-02 50.70 51.50 50.10 51.10 4.2M
2023-08-01 50.50 51.40 50.50 51.10 4.2M
2023-07-31 52.30 52.40 50.10 50.40 6.6M
2023-07-28 50.70 51.80 50.70 51.80 7.7M
2023-07-27 50.00 50.60 49.90 50.40 5.2M
2023-07-26 49.20 50.20 49.00 49.45 5.2M
2023-07-25 49.35 49.70 49.10 49.20 3.7M
2023-07-24 50.60 50.70 49.15 49.30 7.0M
2023-07-21 51.50 51.70 50.60 50.90 5.9M
2023-07-20 50.90 51.90 50.90 51.90 6.1M
2023-07-19 50.60 51.70 50.40 50.90 7.2M
2023-07-18 51.30 52.00 50.30 50.40 9.2M
2023-07-17 50.90 51.40 50.20 51.00 6.5M
2023-07-14 49.60 51.00 49.60 50.40 7.8M
2023-07-13 51.70 51.80 49.30 49.30 16.1M
2023-07-12 53.40 53.60 51.20 51.60 11.1M
2023-07-11 53.90 54.30 53.30 53.60 7.0M
2023-07-10 56.30 56.30 53.50 53.60 15.3M
2023-07-07 57.20 57.60 56.30 56.70 12.7M
2023-07-06 57.60 58.40 57.10 57.60 9.9M
2023-07-05 58.00 58.50 56.10 57.70 24.3M
2023-07-04 59.00 63.40 57.30 57.30 66.3M
2023-07-03 56.20 59.20 55.80 58.90 35.6M
2023-06-30 57.70 60.00 57.60 59.00 20.2M
2023-06-29 58.40 58.50 57.20 57.30 8.4M
2023-06-28 59.80 59.80 58.10 58.40 5.8M
2023-06-27 58.80 59.80 58.40 58.80 4.6M
2023-06-26 60.20 60.50 58.80 58.80 7.3M
2023-06-21 61.00 61.30 59.20 60.20 9.0M
2023-06-20 61.40 61.80 60.90 61.00 3.6M
2023-06-19 63.00 63.00 61.10 61.10 6.7M
2023-06-16 61.80 63.00 61.70 62.60 9.9M
2023-06-15 62.40 62.80 61.60 61.70 5.4M
2023-06-14 62.00 63.30 61.70 62.20 8.8M
2023-06-13 62.50 62.50 61.40 61.80 7.8M
2023-06-12 61.90 62.20 60.80 62.10 8.2M
2023-06-09 61.80 61.90 60.80 61.80 9.5M
2023-06-08 59.90 62.50 59.80 61.50 19.2M
2023-06-07 60.00 60.10 59.30 59.80 9.0M
2023-06-06 58.50 59.50 58.40 59.50 10.2M
2023-06-05 58.30 58.50 57.80 58.00 5.7M
2023-06-02 57.70 58.30 57.40 58.10 8.2M
2023-06-01 58.30 58.30 56.80 57.10 11.2M
2023-05-31 58.90 59.40 58.00 58.00 9.7M
2023-05-30 60.50 60.50 58.70 58.70 8.4M
2023-05-29 59.50 60.50 59.30 60.00 5.2M
2023-05-26 58.70 59.60 58.50 58.90 5.2M
2023-05-25 60.10 60.10 58.70 58.70 7.1M
2023-05-24 60.10 60.80 60.00 60.10 3.9M
2023-05-23 60.10 60.70 59.90 60.10 3.4M
2023-05-22 60.50 61.00 59.30 60.20 9.6M
2023-05-19 60.00 60.80 59.70 60.30 8.0M
2023-05-18 60.20 60.60 59.60 59.60 6.6M
2023-05-17 60.10 60.40 59.50 60.20 8.2M
2023-05-16 60.10 60.30 59.40 59.60 6.5M
2023-05-15 58.80 60.40 57.80 60.20 7.1M
2023-05-12 58.70 59.50 58.70 59.20 5.2M
2023-05-11 60.70 61.10 59.10 59.10 12.6M
2023-05-10 60.40 62.00 60.10 61.60 8.5M
2023-05-09 59.80 60.60 59.50 60.20 6.6M
2023-05-08 59.60 60.10 59.10 59.40 5.3M
2023-05-05 59.90 60.50 59.30 59.50 8.9M
2023-05-04 60.00 61.30 60.00 60.10 9.1M
2023-05-03 62.70 62.70 60.50 60.50 13.4M
2023-05-02 65.10 65.10 62.90 63.20 6.8M
2023-04-28 64.60 65.90 64.50 65.00 6.9M
2023-04-27 63.40 63.70 62.50 63.70 9.6M
2023-04-26 64.30 64.30 62.70 63.70 9.9M
2023-04-25 65.60 66.00 64.00 64.20 9.0M
2023-04-24 65.10 65.50 64.60 65.50 8.7M
2023-04-21 68.10 68.30 64.70 65.00 16.2M
2023-04-20 68.20 69.00 67.70 67.70 6.8M
2023-04-19 69.10 69.60 68.00 68.00 6.5M
2023-04-18 71.00 71.10 69.00 69.00 8.6M
2023-04-17 70.50 71.40 70.20 70.50 11.6M
2023-04-14 69.00 70.10 68.40 69.90 10.1M
2023-04-13 69.20 69.30 67.80 68.50 7.8M
2023-04-12 69.50 69.60 68.80 68.80 5.1M
2023-04-11 69.00 69.50 68.60 68.60 5.6M
2023-04-10 70.40 70.70 68.80 68.80 7.9M
2023-04-07 68.10 69.80 67.90 69.40 8.4M
2023-04-06 68.70 69.20 67.70 67.80 8.6M
2023-03-31 68.90 69.80 68.50 68.50 5.4M
2023-03-30 69.40 69.50 68.50 68.50 3.6M
2023-03-29 70.00 70.30 68.80 68.80 4.7M
2023-03-28 70.00 70.80 69.30 69.30 5.3M
2023-03-27 70.60 70.60 69.60 69.70 4.5M
2023-03-24 70.30 70.50 69.70 70.50 11.5M
2023-03-23 70.10 70.30 69.20 69.90 7.2M
2023-03-22 69.40 70.40 68.70 70.40 6.9M
2023-03-21 70.30 70.30 69.00 69.00 8.2M
2023-03-20 69.90 70.90 69.50 69.60 11.2M
2023-03-17 69.00 69.60 68.50 69.00 13.1M
2023-03-16 69.60 71.00 67.40 68.20 27.5M
2023-03-15 71.60 72.50 70.70 71.00 37.3M
2023-03-14 73.60 74.30 72.50 72.50 50.0M
2023-03-13 79.00 81.40 78.80 80.50 17.5M
2023-03-10 79.00 83.10 78.50 79.10 33.0M
2023-03-09 79.10 80.70 79.00 80.10 9.6M
2023-03-08 80.30 80.60 78.50 79.00 12.3M
2023-03-07 81.40 81.40 80.20 80.70 8.5M
2023-03-06 81.60 82.00 80.10 80.60 11.4M
2023-03-03 81.50 81.50 79.60 81.10 13.9M
2023-03-02 79.00 81.20 79.00 80.70 20.3M
2023-03-01 79.40 79.80 77.30 78.60 13.2M
2023-02-24 80.10 80.50 78.30 79.60 19.3M
2023-02-23 77.60 80.10 77.50 79.20 24.0M
2023-02-22 77.20 78.80 76.30 76.70 26.3M
2023-02-21 74.50 78.40 74.10 77.50 17.8M
2023-02-20 73.50 74.30 72.90 74.00 4.9M
2023-02-17 73.30 73.40 72.50 73.30 6.6M
2023-02-16 74.00 74.20 73.30 73.70 4.3M
2023-02-15 74.80 74.90 73.50 73.70 7.9M
2023-02-14 74.80 75.40 74.10 74.80 6.8M
2023-02-13 74.90 75.00 73.20 73.80 9.3M
2023-02-10 77.30 77.40 75.50 75.50 8.4M
2023-02-09 77.70 78.30 76.70 76.90 6.0M
2023-02-08 78.00 78.40 77.20 77.90 7.8M
2023-02-07 76.50 77.80 75.80 77.60 10.0M
2023-02-06 79.20 79.20 76.00 76.10 15.2M
2023-02-03 79.40 81.70 79.10 79.50 27.1M
2023-02-02 77.20 79.20 77.00 78.60 14.0M
2023-02-01 75.90 77.00 75.60 76.70 10.2M
2023-01-31 75.60 76.30 75.00 75.90 11.3M
2023-01-30 74.40 75.60 73.50 75.60 13.8M
2023-01-17 74.20 75.20 73.60 73.60 12.4M
2023-01-16 74.60 74.90 72.60 73.70 14.2M
2023-01-13 74.70 75.20 74.00 74.50 10.3M
2023-01-12 76.20 76.70 73.90 74.10 16.0M
2023-01-11 76.70 78.00 76.10 76.10 16.1M
2023-01-10 77.60 78.60 76.50 76.50 14.6M
2023-01-09 77.70 78.50 76.60 77.50 16.2M
2023-01-06 77.60 77.90 75.70 77.80 15.0M
2023-01-05 78.10 79.00 77.10 77.10 15.6M
2023-01-04 79.60 80.40 76.80 77.10 20.7M
2023-01-03 81.80 81.90 78.80 79.20 21.6M