Wha Yu

3419
🏛️ taiwan →
14.20
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 26.30 26.30 25.25 25.55 2.7M
2021-12-29 25.55 26.15 25.45 25.90 2.9M
2021-12-28 26.45 26.45 25.30 25.40 4.0M
2021-12-27 25.90 26.65 25.25 26.00 5.5M
2021-12-24 26.70 26.70 25.60 25.60 3.1M
2021-12-23 26.05 26.75 25.80 26.05 4.2M
2021-12-22 25.85 26.90 25.55 25.90 5.1M
2021-12-21 25.85 25.85 25.00 25.70 3.4M
2021-12-20 25.95 26.10 25.20 25.60 4.0M
2021-12-17 26.35 26.60 24.90 25.40 8.9M
2021-12-16 26.90 27.75 26.85 26.85 11.0M
2021-12-15 25.65 27.15 25.35 27.15 11.2M
2021-12-14 29.00 29.55 26.15 26.20 21.4M
2021-12-13 29.40 32.40 28.80 29.05 50.6M
2021-12-10 27.90 30.00 27.80 30.00 18.0M
2021-12-09 27.20 29.20 27.20 28.10 21.0M
2021-12-08 28.20 29.40 27.10 27.90 41.6M
2021-12-07 24.65 26.75 24.65 26.75 27.5M
2021-12-06 24.95 25.50 24.05 24.35 6.5M
2021-12-03 25.30 26.15 24.55 24.95 10.8M
2021-12-02 27.75 27.80 24.85 24.85 21.5M
2021-12-01 28.80 28.80 27.25 27.60 28.3M
2021-11-30 30.50 31.50 30.00 30.25 8.6M
2021-11-29 28.50 30.60 28.25 29.50 5.6M
2021-11-26 31.80 31.80 28.65 29.60 9.5M
2021-11-25 30.95 32.40 30.95 31.80 7.3M
2021-11-24 28.45 30.80 28.35 30.80 9.0M
2021-11-23 29.20 30.30 28.00 28.00 8.4M
2021-11-22 27.95 30.25 27.95 29.65 12.5M
2021-11-19 27.10 27.55 26.60 27.50 6.6M
2021-11-18 27.40 27.50 26.00 27.05 8.2M
2021-11-17 24.45 26.60 24.45 26.60 7.9M
2021-11-16 25.70 26.80 25.30 25.40 42.6M
2021-11-15 24.40 24.40 24.40 24.40 6.4M
2021-11-12 22.20 22.20 22.20 22.20 4.8M
2021-11-11 20.20 20.20 20.20 20.20 3.8M
2021-11-10 18.40 18.40 18.40 18.40 1.5M
2021-11-09 16.15 16.75 16.00 16.75 1.1M
2021-11-08 16.20 16.30 16.10 16.15 0.3M
2021-11-05 16.35 16.40 16.10 16.20 0.2M
2021-11-04 16.20 16.60 16.00 16.30 0.6M
2021-11-03 15.75 16.15 15.75 16.00 0.3M
2021-11-02 16.10 16.30 15.70 15.75 0.5M
2021-11-01 16.20 16.35 16.00 16.00 0.5M
2021-10-29 16.30 16.30 15.90 16.05 0.4M
2021-10-28 16.70 16.80 16.10 16.10 0.8M
2021-10-27 15.80 16.90 15.80 16.60 1.1M
2021-10-26 15.80 16.00 15.70 15.80 0.3M
2021-10-25 15.40 15.95 15.35 15.80 0.5M
2021-10-22 15.45 15.50 15.15 15.30 0.2M
2021-10-21 15.25 15.60 15.25 15.30 0.3M
2021-10-20 15.35 15.45 15.20 15.25 0.3M
2021-10-19 15.00 15.30 14.95 15.20 0.4M
2021-10-18 15.20 15.20 14.90 15.00 0.2M
2021-10-15 14.85 15.15 14.80 15.00 0.3M
2021-10-14 14.80 14.80 14.50 14.70 0.2M
2021-10-13 15.00 15.00 14.50 14.50 0.3M
2021-10-12 15.00 15.15 14.55 14.95 0.3M
2021-10-08 14.65 15.25 14.65 15.00 0.3M
2021-10-07 14.30 14.75 14.25 14.70 0.3M
2021-10-06 14.45 14.75 14.05 14.20 0.2M
2021-10-05 13.85 14.80 13.60 14.50 0.3M
2021-10-04 15.10 15.10 14.25 14.25 0.3M
2021-10-01 15.35 15.35 14.70 14.90 0.4M
2021-09-30 15.30 15.50 15.15 15.30 0.3M
2021-09-29 15.45 15.45 15.05 15.30 0.3M
2021-09-28 15.35 15.50 15.20 15.45 0.2M
2021-09-27 14.90 15.45 14.90 15.35 0.3M
2021-09-24 14.90 15.40 14.90 14.95 0.3M
2021-09-23 14.65 14.90 14.65 14.85 0.1M
2021-09-22 14.70 14.80 14.45 14.60 0.3M
2021-09-17 15.00 15.05 14.90 15.00 0.3M
2021-09-16 15.00 15.10 14.85 14.90 0.3M
2021-09-15 15.10 15.15 14.90 14.95 0.3M
2021-09-14 15.40 15.40 15.10 15.10 0.2M
2021-09-13 15.30 15.35 15.15 15.35 0.2M
2021-09-10 15.45 15.45 15.30 15.30 0.2M
2021-09-09 15.15 15.45 15.15 15.35 0.2M
2021-09-08 15.50 15.60 15.00 15.20 0.4M
2021-09-07 15.70 15.70 15.35 15.50 0.3M
2021-09-06 16.20 16.20 15.35 15.35 0.4M
2021-09-03 16.15 16.15 15.95 15.95 0.2M
2021-09-02 16.30 16.50 16.00 16.00 0.3M
2021-09-01 16.25 16.55 16.20 16.30 0.3M
2021-08-31 16.25 16.25 16.05 16.15 0.1M
2021-08-30 16.45 16.45 16.15 16.20 0.2M
2021-08-27 16.00 16.30 16.00 16.30 0.2M
2021-08-26 16.25 16.45 16.00 16.05 0.3M
2021-08-25 16.35 16.75 16.35 16.65 0.4M
2021-08-24 16.60 16.75 16.20 16.35 0.5M
2021-08-23 16.20 16.40 16.15 16.35 0.4M
2021-08-20 16.00 16.10 15.65 15.85 0.4M
2021-08-19 16.70 16.70 15.85 15.85 0.4M
2021-08-18 15.30 16.55 15.30 16.45 0.7M
2021-08-17 16.10 16.30 15.65 15.70 0.4M
2021-08-16 16.50 16.80 15.90 16.10 0.6M
2021-08-13 17.15 17.15 16.45 16.55 0.7M
2021-08-12 16.80 17.25 16.80 17.10 0.2M
2021-08-11 17.05 17.50 16.80 16.90 0.7M
2021-08-10 17.90 18.15 17.20 17.20 0.8M
2021-08-09 18.10 18.25 17.85 17.90 0.5M
2021-08-06 18.30 18.35 18.05 18.10 0.6M
2021-08-05 18.55 18.60 18.25 18.25 0.6M
2021-08-04 18.45 18.65 18.40 18.50 0.5M
2021-08-03 18.50 18.65 18.30 18.40 0.5M
2021-08-02 18.85 18.85 18.30 18.40 0.6M
2021-07-30 19.00 19.05 18.55 18.55 0.8M
2021-07-29 19.05 19.30 18.85 19.00 0.8M
2021-07-28 19.90 19.90 18.50 18.95 1.1M
2021-07-27 20.50 20.85 19.55 19.55 2.0M
2021-07-26 19.45 20.70 19.45 20.50 2.9M
2021-07-23 18.90 19.30 18.80 19.25 1.1M
2021-07-22 18.50 18.90 18.30 18.50 0.9M
2021-07-21 19.10 19.15 18.20 18.20 1.8M
2021-07-20 19.20 19.45 18.70 18.80 1.3M
2021-07-19 19.90 20.35 19.60 19.60 1.7M
2021-07-16 19.35 21.10 19.35 20.00 6.0M
2021-07-15 19.35 19.50 19.15 19.30 0.5M
2021-07-14 19.70 19.70 19.05 19.25 0.8M
2021-07-13 19.75 19.95 19.25 19.25 1.5M
2021-07-12 19.50 19.75 19.40 19.55 0.8M
2021-07-09 19.40 19.50 19.30 19.40 0.5M
2021-07-08 19.60 19.60 19.30 19.50 0.7M
2021-07-07 19.25 19.60 19.15 19.25 0.7M
2021-07-06 19.60 19.65 19.20 19.25 0.6M
2021-07-05 19.00 19.60 19.00 19.45 1.1M
2021-07-02 19.15 19.30 18.80 19.00 0.7M
2021-07-01 19.30 19.55 18.70 18.95 2.4M
2021-06-30 19.15 19.40 19.00 19.20 0.5M
2021-06-29 19.60 19.65 19.00 19.00 0.5M
2021-06-28 19.45 19.50 19.15 19.50 0.6M
2021-06-25 19.25 19.45 19.20 19.30 0.5M
2021-06-24 19.05 19.20 19.00 19.20 0.5M
2021-06-23 18.60 19.10 18.35 19.00 0.6M
2021-06-22 18.70 19.00 18.30 18.40 0.5M
2021-06-21 18.95 19.05 18.50 18.50 0.7M
2021-06-18 19.40 19.55 19.15 19.25 0.6M
2021-06-17 19.10 19.40 18.85 19.40 0.5M
2021-06-16 19.60 19.60 18.85 18.90 0.7M
2021-06-15 19.65 19.65 19.35 19.45 0.5M
2021-06-11 19.60 19.80 19.40 19.45 1.0M
2021-06-10 19.15 19.40 19.00 19.10 0.5M
2021-06-09 19.05 19.35 18.80 18.90 0.4M
2021-06-08 19.30 19.35 18.95 19.00 0.4M
2021-06-07 19.15 19.30 18.60 19.20 1.0M
2021-06-04 19.40 19.55 19.25 19.25 0.5M
2021-06-03 19.35 19.70 19.30 19.40 0.6M
2021-06-02 19.90 19.90 19.20 19.30 0.8M
2021-06-01 19.60 19.80 19.50 19.75 0.6M
2021-05-31 19.30 19.65 19.10 19.45 1.0M
2021-05-28 19.25 19.40 19.05 19.25 0.7M
2021-05-27 19.00 19.05 18.60 18.90 0.4M
2021-05-26 18.90 19.05 18.70 18.70 0.6M
2021-05-25 18.95 19.20 18.55 18.70 1.1M
2021-05-24 18.10 18.70 17.55 18.70 0.6M
2021-05-21 17.75 18.25 17.50 18.10 1.0M
2021-05-20 17.55 17.80 17.10 17.10 0.6M
2021-05-19 16.95 18.05 16.95 17.65 1.0M
2021-05-18 15.70 16.85 15.70 16.80 1.1M
2021-05-17 15.45 16.80 15.30 15.35 1.5M
2021-05-14 17.70 18.05 16.95 16.95 1.1M
2021-05-13 16.50 17.80 15.35 17.15 1.7M
2021-05-12 18.20 18.55 16.50 16.80 3.2M
2021-05-11 19.20 19.85 18.20 18.30 2.7M
2021-05-10 20.65 20.65 19.80 19.90 1.1M
2021-05-07 19.80 20.60 19.60 20.60 1.1M
2021-05-06 19.80 20.40 19.20 19.50 1.9M
2021-05-05 20.00 20.60 19.80 20.00 1.5M
2021-05-04 21.70 22.00 19.50 20.00 3.9M
2021-05-03 23.55 23.55 21.65 21.65 3.3M
2021-04-29 24.05 24.30 23.30 23.55 2.9M
2021-04-28 23.55 24.00 22.90 23.90 3.4M
2021-04-27 23.60 23.90 23.50 23.55 2.9M
2021-04-26 24.30 24.45 23.70 23.70 4.6M
2021-04-23 24.80 25.00 24.10 24.20 5.2M
2021-04-22 27.50 27.95 24.05 25.30 25.9M
2021-04-21 24.30 26.25 23.85 26.20 13.5M
2021-04-20 24.15 24.80 24.05 24.15 3.8M
2021-04-19 23.70 24.40 23.60 24.00 4.2M
2021-04-16 22.75 23.80 22.75 23.55 3.0M
2021-04-15 22.35 22.95 22.20 22.65 1.5M
2021-04-14 22.90 23.30 21.20 22.35 5.3M
2021-04-13 24.80 25.05 22.80 23.00 5.7M
2021-04-12 23.85 24.75 23.45 24.40 6.6M
2021-04-09 23.65 24.15 23.30 23.50 4.6M
2021-04-08 23.00 23.60 22.90 23.30 4.2M
2021-04-07 22.45 22.90 22.45 22.90 3.0M
2021-04-06 22.40 22.80 22.35 22.40 1.8M
2021-04-01 22.55 22.65 22.20 22.25 1.9M
2021-03-31 23.00 23.20 22.30 22.35 3.2M
2021-03-30 23.10 23.20 22.85 23.00 5.6M
2021-03-29 22.65 22.90 22.20 22.70 4.9M
2021-03-26 23.05 23.30 22.45 22.85 4.8M
2021-03-25 24.65 25.10 22.70 23.05 30.7M
2021-03-24 22.15 23.70 22.15 23.70 16.7M
2021-03-23 21.90 21.90 21.50 21.55 1.9M
2021-03-22 21.70 21.95 21.30 21.65 2.4M
2021-03-19 21.15 21.70 21.15 21.40 2.2M
2021-03-18 21.45 21.60 21.10 21.20 1.5M
2021-03-17 21.30 21.60 21.00 21.30 1.5M
2021-03-16 21.60 21.60 21.10 21.20 1.0M
2021-03-15 20.80 21.35 20.75 21.20 1.6M
2021-03-12 21.00 21.15 20.70 20.70 1.1M
2021-03-11 20.45 21.10 20.45 20.85 1.6M
2021-03-10 20.60 20.80 20.35 20.55 1.0M
2021-03-09 20.40 20.60 20.00 20.40 1.7M
2021-03-08 21.20 21.20 20.45 20.60 1.9M
2021-03-05 21.25 21.25 20.75 20.75 1.9M
2021-03-04 21.20 21.40 20.95 21.25 2.2M
2021-03-03 21.80 22.10 21.00 21.20 4.7M
2021-03-02 22.85 23.35 21.95 22.10 19.4M
2021-02-26 22.45 22.90 22.15 22.45 9.7M
2021-02-25 22.60 23.00 22.40 22.70 16.5M
2021-02-24 22.10 22.55 21.90 22.55 20.7M
2021-02-23 21.25 22.30 20.80 22.10 10.6M
2021-02-22 20.90 21.70 20.60 21.50 5.5M
2021-02-19 21.05 22.15 20.80 20.90 8.7M
2021-02-18 20.05 21.50 20.05 21.35 12.4M
2021-02-17 19.00 20.00 18.80 19.90 4.0M
2021-02-05 18.80 19.00 18.60 18.70 1.4M
2021-02-04 19.30 19.80 18.85 19.00 4.0M
2021-02-03 19.30 19.60 19.05 19.40 3.3M
2021-02-02 18.35 19.80 18.20 19.80 5.2M
2021-02-01 18.00 19.30 18.00 18.10 3.4M
2021-01-29 19.10 19.25 18.10 18.30 1.5M
2021-01-28 18.80 19.20 18.70 18.75 0.7M
2021-01-27 19.15 19.30 18.90 19.20 1.1M
2021-01-26 19.60 19.85 18.85 18.95 1.3M
2021-01-25 19.20 19.85 19.00 19.60 1.5M
2021-01-22 19.50 19.50 19.10 19.20 0.9M
2021-01-21 19.10 19.90 19.10 19.20 1.6M
2021-01-20 20.60 20.65 19.15 19.25 2.8M
2021-01-19 21.20 21.40 20.60 20.65 1.9M
2021-01-18 21.00 21.25 20.30 21.00 2.7M
2021-01-15 20.90 21.50 20.50 20.80 4.4M
2021-01-14 20.90 21.55 20.90 21.10 13.1M
2021-01-13 19.20 20.60 19.20 20.50 3.1M
2021-01-12 19.85 19.95 19.05 19.05 1.7M
2021-01-11 19.35 20.10 19.35 19.85 2.0M
2021-01-08 20.35 20.35 19.05 19.35 4.6M
2021-01-07 20.35 20.80 20.35 20.35 2.2M
2021-01-06 21.10 21.40 20.20 20.35 4.5M
2021-01-05 21.50 21.90 21.00 21.10 3.9M
2021-01-04 20.80 22.70 20.10 21.60 14.3M