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
2023-12-29 18.35 18.35 18.15 18.20 0.1M
2023-12-28 18.45 18.45 18.20 18.20 0.1M
2023-12-27 18.45 18.45 18.30 18.30 0.1M
2023-12-26 18.20 18.40 18.20 18.30 0.1M
2023-12-25 18.35 18.40 18.20 18.20 0.1M
2023-12-22 18.50 18.60 18.25 18.40 0.4M
2023-12-21 18.25 18.50 18.20 18.25 0.2M
2023-12-20 18.00 18.60 18.00 18.45 0.6M
2023-12-19 18.10 18.10 17.90 17.90 0.6M
2023-12-18 18.20 18.35 18.10 18.10 0.4M
2023-12-15 18.35 18.40 18.20 18.25 0.5M
2023-12-14 18.50 18.75 18.30 18.30 0.4M
2023-12-13 18.15 18.65 18.00 18.50 0.6M
2023-12-12 18.35 18.50 18.15 18.15 0.5M
2023-12-11 18.75 18.75 18.30 18.30 0.7M
2023-12-08 19.05 19.30 18.80 18.90 0.7M
2023-12-07 18.60 19.85 18.60 19.00 3.1M
2023-12-06 18.70 18.85 18.50 18.60 0.3M
2023-12-05 18.70 18.70 18.55 18.65 0.2M
2023-12-04 18.95 18.95 18.75 18.80 0.3M
2023-12-01 18.55 18.80 18.55 18.75 0.3M
2023-11-30 18.45 18.70 18.45 18.60 0.3M
2023-11-29 18.50 18.60 18.35 18.45 0.2M
2023-11-28 18.30 18.50 18.30 18.40 0.3M
2023-11-27 18.70 18.70 18.30 18.30 0.4M
2023-11-24 18.95 19.10 18.65 18.70 0.4M
2023-11-23 18.90 19.10 18.85 18.90 0.4M
2023-11-22 18.70 19.05 18.65 18.95 0.5M
2023-11-21 18.70 18.95 18.60 18.70 0.5M
2023-11-20 18.60 18.75 18.50 18.60 0.3M
2023-11-17 18.45 18.70 18.45 18.50 0.2M
2023-11-16 17.80 18.55 17.80 18.45 0.9M
2023-11-15 18.20 18.30 18.05 18.10 0.4M
2023-11-14 18.25 18.25 17.90 18.05 0.3M
2023-11-13 18.50 18.60 18.00 18.05 1.0M
2023-11-10 18.55 18.85 18.50 18.70 0.2M
2023-11-09 19.05 19.15 18.85 19.05 0.2M
2023-11-08 19.10 19.45 18.90 19.05 0.5M
2023-11-07 18.95 19.10 18.80 18.80 0.3M
2023-11-06 18.75 19.05 18.60 18.95 0.5M
2023-11-03 18.60 18.70 18.50 18.50 0.1M
2023-11-02 18.50 18.70 18.45 18.50 0.2M
2023-11-01 18.50 18.65 18.25 18.25 0.2M
2023-10-31 18.85 18.85 18.25 18.50 0.3M
2023-10-30 18.85 18.85 18.65 18.65 0.1M
2023-10-27 18.75 18.90 18.60 18.65 0.2M
2023-10-26 18.65 19.05 18.50 18.60 0.2M
2023-10-25 18.65 18.95 18.65 18.75 0.3M
2023-10-24 18.40 18.70 18.25 18.70 0.4M
2023-10-23 18.10 18.50 18.05 18.25 0.2M
2023-10-20 18.05 18.25 17.75 18.20 0.3M
2023-10-19 17.85 18.15 17.85 18.05 0.2M
2023-10-18 18.30 18.35 18.00 18.00 0.5M
2023-10-17 18.75 18.75 18.35 18.35 0.3M
2023-10-16 18.55 18.55 18.35 18.45 0.3M
2023-10-13 18.80 18.90 18.60 18.60 0.3M
2023-10-12 18.65 18.85 18.40 18.75 0.5M
2023-10-11 19.05 19.05 18.00 18.20 0.5M
2023-10-06 18.60 18.80 18.60 18.70 0.2M
2023-10-05 18.65 18.85 18.55 18.55 0.4M
2023-10-04 18.75 18.75 18.35 18.40 0.7M
2023-10-03 19.05 19.20 18.75 18.75 0.3M
2023-10-02 19.05 19.50 18.90 19.00 0.5M
2023-09-28 18.85 19.50 18.70 18.90 0.5M
2023-09-27 18.65 18.90 18.55 18.60 0.6M
2023-09-26 19.25 19.25 18.80 18.80 0.4M
2023-09-25 19.20 19.35 19.00 19.15 0.3M
2023-09-22 18.85 19.20 18.80 19.20 0.3M
2023-09-21 19.70 19.70 19.00 19.10 0.7M
2023-09-20 20.15 20.15 19.35 19.55 0.8M
2023-09-19 20.15 20.50 19.85 19.95 1.1M
2023-09-18 19.80 21.20 19.80 20.05 4.3M
2023-09-15 20.50 20.60 19.75 19.80 3.9M
2023-09-14 18.55 19.55 18.55 19.50 1.0M
2023-09-13 18.50 18.55 18.35 18.40 0.1M
2023-09-12 18.25 18.45 18.25 18.35 0.2M
2023-09-11 18.85 18.90 18.20 18.30 0.5M
2023-09-08 19.00 19.10 18.75 18.90 0.3M
2023-09-07 19.30 19.45 19.00 19.00 0.2M
2023-09-06 19.45 19.45 19.25 19.30 0.2M
2023-09-05 19.30 19.50 19.20 19.30 0.2M
2023-09-04 19.75 19.75 19.30 19.30 0.4M
2023-09-01 19.60 19.90 19.55 19.70 0.5M
2023-08-31 19.50 19.70 19.40 19.60 0.5M
2023-08-30 19.30 19.70 19.30 19.45 0.6M
2023-08-29 19.00 19.65 19.00 19.45 0.5M
2023-08-28 19.15 19.95 19.15 19.25 1.0M
2023-08-25 18.55 19.30 18.35 19.00 0.8M
2023-08-24 18.45 19.10 18.40 18.55 0.8M
2023-08-23 18.15 18.75 18.15 18.50 0.7M
2023-08-22 18.50 18.50 18.05 18.05 0.5M
2023-08-21 18.10 18.55 18.10 18.20 0.3M
2023-08-18 18.55 18.65 18.20 18.20 0.3M
2023-08-17 18.25 18.65 18.00 18.55 0.5M
2023-08-16 18.20 18.35 17.85 18.20 0.4M
2023-08-15 18.30 18.45 18.15 18.40 0.4M
2023-08-14 18.80 18.80 17.95 17.95 0.9M
2023-08-11 19.00 19.05 18.70 18.80 0.5M
2023-08-10 19.20 19.30 18.85 18.85 0.4M
2023-08-09 19.50 19.55 19.15 19.20 0.5M
2023-08-08 20.15 20.15 19.50 19.50 0.6M
2023-08-07 20.20 20.25 19.95 20.00 0.7M
2023-08-04 19.90 20.20 19.80 20.20 0.6M
2023-08-02 20.45 20.85 20.00 20.15 1.9M
2023-08-01 19.50 20.50 19.30 20.10 3.3M
2023-07-31 18.95 19.55 18.90 19.20 0.9M
2023-07-28 19.10 19.10 18.90 18.90 0.3M
2023-07-27 18.75 19.20 18.70 19.15 0.4M
2023-07-26 19.00 19.05 18.70 18.70 0.4M
2023-07-25 18.95 19.10 18.85 18.95 0.4M
2023-07-24 19.45 19.45 18.60 18.85 0.7M
2023-07-21 19.55 19.55 19.05 19.30 0.8M
2023-07-20 19.60 19.70 19.40 19.60 0.6M
2023-07-19 19.70 19.70 19.10 19.50 0.9M
2023-07-18 20.20 20.20 19.45 19.50 1.1M
2023-07-17 19.80 20.25 19.45 20.05 0.8M
2023-07-14 19.50 19.80 19.40 19.70 0.8M
2023-07-13 19.75 19.95 19.45 19.45 0.9M
2023-07-12 20.10 20.10 19.60 19.60 0.6M
2023-07-11 20.05 20.10 19.65 19.75 0.8M
2023-07-10 20.20 20.20 19.90 19.95 0.5M
2023-07-07 20.50 20.50 19.75 19.95 0.9M
2023-07-06 20.35 20.65 20.05 20.35 1.1M
2023-07-05 20.45 20.70 20.35 20.35 0.9M
2023-07-04 20.45 20.65 20.20 20.35 1.0M
2023-07-03 20.20 20.50 20.10 20.35 1.2M
2023-06-30 20.10 20.30 20.00 20.05 0.7M
2023-06-29 20.25 20.30 19.95 20.05 0.6M
2023-06-28 20.10 20.40 19.95 20.00 0.9M
2023-06-27 20.10 20.20 19.85 19.85 0.8M
2023-06-26 19.85 20.20 19.50 20.05 1.0M
2023-06-21 20.25 20.25 19.90 19.90 0.8M
2023-06-20 20.05 20.55 20.00 20.05 2.2M
2023-06-19 19.65 20.00 19.35 19.75 1.2M
2023-06-16 20.00 20.05 19.50 19.50 2.6M
2023-06-15 19.90 20.00 19.65 19.85 1.2M
2023-06-14 20.00 20.30 19.85 19.85 1.6M
2023-06-13 20.10 20.20 19.90 19.95 1.2M
2023-06-12 20.60 20.65 20.00 20.00 2.1M
2023-06-09 21.10 21.10 20.60 20.80 1.0M
2023-06-08 21.35 21.35 20.85 20.85 1.5M
2023-06-07 21.50 21.75 21.25 21.30 1.0M
2023-06-06 21.70 21.75 21.20 21.30 1.6M
2023-06-05 21.60 22.05 21.60 21.65 1.6M
2023-06-02 21.95 21.95 21.40 21.40 1.7M
2023-06-01 21.85 22.10 21.65 21.65 1.7M
2023-05-31 21.55 22.15 21.55 21.75 2.1M
2023-05-30 21.60 21.85 21.35 21.50 1.8M
2023-05-29 21.10 21.65 21.10 21.40 1.6M
2023-05-26 21.75 21.75 20.95 21.05 3.0M
2023-05-25 22.65 22.65 21.75 21.85 10.9M
2023-05-24 20.35 22.35 20.25 22.35 8.8M
2023-05-23 20.25 20.75 20.20 20.50 1.2M
2023-05-22 19.85 20.35 19.80 20.30 1.3M
2023-05-19 20.10 20.25 19.80 19.80 1.1M
2023-05-18 20.40 20.40 20.00 20.00 1.0M
2023-05-17 20.20 20.40 20.05 20.15 1.2M
2023-05-16 20.20 20.20 19.95 20.10 0.7M
2023-05-15 20.20 20.25 19.80 19.90 0.9M
2023-05-12 19.75 20.20 19.65 20.15 1.0M
2023-05-11 20.65 20.75 19.65 19.70 3.0M
2023-05-10 20.75 20.95 20.45 20.75 1.9M
2023-05-09 21.50 21.65 20.55 20.55 3.8M
2023-05-08 22.20 22.25 21.40 21.65 3.5M
2023-05-05 22.10 22.25 21.70 21.90 4.5M
2023-05-04 23.25 23.50 22.05 22.30 15.6M
2023-05-03 22.75 23.75 22.35 23.00 35.0M
2023-05-02 20.75 21.65 20.30 21.60 10.5M
2023-04-28 19.30 20.95 19.30 20.45 7.8M
2023-04-27 19.30 19.50 19.05 19.15 1.3M
2023-04-26 19.55 20.05 19.00 19.45 3.4M
2023-04-25 19.10 20.45 19.05 20.05 8.7M
2023-04-24 19.05 19.30 18.95 19.10 0.5M
2023-04-21 19.70 19.75 19.00 19.00 1.6M
2023-04-20 20.45 20.50 19.65 19.65 1.4M
2023-04-19 20.95 21.15 20.30 20.35 3.8M
2023-04-18 20.70 20.95 20.35 20.40 3.4M
2023-04-17 19.75 21.15 19.60 20.30 7.0M
2023-04-14 19.00 19.80 18.90 19.65 2.0M
2023-04-13 19.20 19.25 18.85 18.90 1.0M
2023-04-12 19.20 19.30 18.95 19.20 0.6M
2023-04-11 18.90 19.05 18.80 19.00 0.5M
2023-04-10 19.00 19.30 19.00 19.00 0.5M
2023-04-07 19.20 19.20 18.90 18.95 0.6M
2023-04-06 19.20 19.25 18.85 19.10 0.5M
2023-03-31 19.50 19.50 19.15 19.20 0.5M
2023-03-30 19.50 19.55 19.25 19.30 0.6M
2023-03-29 19.40 19.45 19.05 19.15 0.7M
2023-03-28 19.95 19.95 19.25 19.30 1.1M
2023-03-27 19.80 20.10 19.70 19.75 1.1M
2023-03-24 20.15 20.30 19.70 19.70 1.8M
2023-03-23 19.70 20.20 19.50 20.10 2.3M
2023-03-22 19.80 20.20 19.45 19.60 2.5M
2023-03-21 18.70 19.85 18.70 19.30 2.7M
2023-03-20 18.50 18.60 18.20 18.50 0.5M
2023-03-17 18.40 18.60 18.25 18.25 0.7M
2023-03-16 18.65 18.75 18.15 18.20 1.2M
2023-03-15 19.30 19.45 18.90 18.90 0.9M
2023-03-14 19.55 19.75 19.15 19.15 1.1M
2023-03-13 19.50 19.90 19.35 19.55 1.4M
2023-03-10 19.90 20.25 19.65 19.75 1.6M
2023-03-09 20.50 20.55 20.00 20.00 1.7M
2023-03-08 20.15 20.50 20.00 20.40 3.4M
2023-03-07 20.15 20.30 19.95 19.95 1.1M
2023-03-06 20.10 20.30 19.95 19.95 1.1M
2023-03-03 20.15 20.15 19.90 19.90 1.4M
2023-03-02 20.15 20.35 19.95 19.95 4.1M
2023-03-01 19.65 19.95 19.45 19.95 1.4M
2023-02-24 19.90 19.95 19.50 19.65 1.4M
2023-02-23 20.00 20.10 19.80 19.85 2.7M
2023-02-22 19.10 20.40 18.90 20.10 12.1M
2023-02-21 19.00 19.10 18.75 19.10 0.8M
2023-02-20 18.65 18.95 18.65 18.90 0.6M
2023-02-17 18.75 18.90 18.60 18.65 0.5M
2023-02-16 19.20 19.20 18.70 18.80 0.9M
2023-02-15 19.05 19.45 18.70 18.90 2.8M
2023-02-14 18.35 19.05 18.35 18.95 2.6M
2023-02-13 17.85 18.40 17.75 18.40 1.1M
2023-02-10 18.25 18.25 17.80 17.85 0.7M
2023-02-09 18.25 18.25 18.10 18.15 0.6M
2023-02-08 18.45 18.45 18.10 18.25 0.5M
2023-02-07 18.20 18.35 18.20 18.25 0.6M
2023-02-06 17.95 18.20 17.90 18.20 0.4M
2023-02-03 18.30 18.35 17.95 17.95 0.8M
2023-02-02 17.95 18.40 17.95 18.25 1.1M
2023-02-01 17.85 17.90 17.60 17.85 0.5M
2023-01-31 17.55 17.85 17.55 17.75 0.6M
2023-01-30 17.45 17.65 17.35 17.55 0.6M
2023-01-17 16.95 17.25 16.95 17.25 0.6M
2023-01-16 17.20 17.25 16.90 16.90 0.8M
2023-01-13 17.75 17.75 17.05 17.10 1.2M
2023-01-12 17.70 17.85 17.40 17.45 1.0M
2023-01-11 18.60 18.70 17.70 17.70 2.3M
2023-01-10 18.80 18.85 18.50 18.50 0.7M
2023-01-09 18.85 18.90 18.60 18.70 0.5M
2023-01-06 18.65 18.65 18.35 18.50 0.6M
2023-01-05 18.75 18.95 18.45 18.45 0.7M
2023-01-04 18.45 18.90 18.40 18.65 0.8M
2023-01-03 18.50 18.60 18.15 18.45 0.6M