YGG

1589
🏛️ taiwan →
23.30
Last Update: 2025-10-02
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
2025-10-02 23.15 24.30 23.15 23.30 2.2M
2025-10-01 23.60 24.20 23.00 23.15 2.1M
2025-09-30 23.45 24.35 22.95 23.60 2.9M
2025-09-26 23.65 24.05 22.85 23.45 7.4M
2025-09-25 21.50 23.25 21.50 23.25 4.7M
2025-09-24 21.30 21.45 20.50 21.15 1.2M
2025-09-23 21.25 22.00 21.10 21.20 1.8M
2025-09-22 20.90 22.00 20.90 21.55 4.8M
2025-09-19 20.00 20.25 19.50 20.00 2.9M
2025-09-18 19.70 19.90 19.50 19.85 0.5M
2025-09-17 19.50 19.90 19.40 19.55 0.8M
2025-09-16 19.65 19.65 19.25 19.50 0.6M
2025-09-15 19.85 20.15 19.35 19.40 0.9M
2025-09-12 19.75 20.15 19.50 19.75 0.9M
2025-09-11 20.55 20.55 19.65 19.75 1.4M
2025-09-10 20.50 20.80 20.30 20.55 0.6M
2025-09-09 21.10 21.15 20.35 20.45 1.1M
2025-09-08 21.45 21.55 21.00 21.05 0.6M
2025-09-05 21.80 21.80 21.15 21.30 0.6M
2025-09-04 21.50 21.70 21.30 21.50 0.4M
2025-09-03 22.15 22.15 21.20 21.25 0.7M
2025-09-02 22.00 22.05 21.40 21.80 0.5M
2025-09-01 22.20 22.35 21.50 22.00 0.6M
2025-08-29 22.80 23.25 22.20 22.20 0.6M
2025-08-28 21.75 23.00 21.40 22.60 1.0M
2025-08-27 21.75 21.95 21.65 21.70 0.5M
2025-08-26 22.50 22.50 21.75 21.75 1.0M
2025-08-25 22.45 22.85 22.40 22.45 0.4M
2025-08-22 22.75 22.75 22.15 22.15 0.6M
2025-08-21 22.50 23.25 22.50 22.85 0.4M
2025-08-20 22.95 22.95 21.90 22.15 0.9M
2025-08-19 23.60 23.65 22.75 22.95 0.2M
2025-08-18 22.70 23.80 22.60 23.45 0.7M
2025-08-15 22.65 22.95 22.35 22.90 0.4M
2025-08-14 22.75 23.15 22.60 22.65 0.6M
2025-08-13 22.85 23.40 22.60 22.65 0.5M
2025-08-12 22.10 22.45 22.05 22.40 0.3M
2025-08-11 22.30 22.35 22.00 22.15 0.3M
2025-08-08 22.45 22.85 22.25 22.25 0.4M
2025-08-07 23.10 23.15 22.40 22.40 0.6M
2025-08-06 23.40 23.50 23.00 23.00 0.3M
2025-08-05 22.95 23.45 22.95 23.00 0.3M
2025-08-04 22.70 23.10 22.20 22.95 0.3M
2025-08-01 22.75 22.95 22.00 22.90 0.4M
2025-07-31 23.65 23.65 22.85 22.85 0.7M
2025-07-30 22.80 23.80 22.55 23.65 0.9M
2025-07-29 23.45 23.60 22.75 22.80 0.6M
2025-07-28 23.35 23.60 22.95 23.45 0.4M
2025-07-25 23.45 23.85 23.25 23.35 0.3M
2025-07-24 23.95 24.05 23.30 23.45 0.3M
2025-07-23 22.65 24.50 22.65 23.85 1.0M
2025-07-22 23.45 23.45 22.65 22.65 0.7M
2025-07-21 23.50 23.95 23.20 23.35 0.6M
2025-07-18 24.40 24.40 23.45 23.90 0.6M
2025-07-17 24.00 24.70 23.80 23.95 0.4M
2025-07-16 24.20 24.75 24.00 24.00 0.4M
2025-07-15 25.15 25.45 24.50 24.50 0.2M
2025-07-14 24.65 25.30 24.50 24.95 0.2M
2025-07-11 24.65 25.10 24.20 24.80 0.1M
2025-07-10 24.10 24.80 23.85 24.80 0.2M
2025-07-09 23.70 23.70 23.40 23.70 0.1M
2025-07-08 23.90 23.90 23.35 23.60 0.2M
2025-07-07 24.10 24.15 23.80 23.90 0.1M
2025-07-04 25.50 25.65 24.30 24.45 0.2M
2025-07-03 24.30 26.00 24.30 25.75 0.4M
2025-07-02 24.30 24.35 24.10 24.20 0.1M
2025-07-01 24.15 24.55 23.95 24.30 0.1M
2025-06-30 25.00 25.00 23.95 23.95 0.2M
2025-06-27 24.80 25.05 24.45 25.00 0.1M
2025-06-26 24.30 24.90 24.30 24.80 0.3M
2025-06-25 24.00 24.20 23.85 24.20 0.2M
2025-06-24 23.70 24.35 23.35 24.00 0.3M
2025-06-23 23.65 23.65 23.10 23.50 0.2M
2025-06-20 25.25 25.25 23.65 23.75 0.7M
2025-06-19 25.55 25.55 25.05 25.20 0.2M
2025-06-18 25.60 25.90 25.50 25.75 0.1M
2025-06-17 25.75 25.75 25.20 25.55 0.4M
2025-06-16 25.75 25.80 25.45 25.60 0.3M
2025-06-13 26.45 26.45 25.75 25.80 0.3M
2025-06-12 26.90 27.00 26.45 26.75 0.1M
2025-06-11 27.20 27.20 26.35 26.45 0.2M
2025-06-10 27.00 27.15 26.75 26.75 0.1M
2025-06-09 26.20 27.35 25.80 27.00 0.3M
2025-06-06 26.15 26.25 26.05 26.15 0.1M
2025-06-05 26.25 26.50 26.10 26.25 0.1M
2025-06-04 26.30 26.60 26.10 26.45 0.1M
2025-06-03 26.35 26.35 26.00 26.00 0.1M
2025-06-02 27.00 27.10 26.20 26.30 0.2M
2025-05-29 27.30 27.35 26.95 27.25 0.2M
2025-05-28 27.60 27.65 27.10 27.20 0.1M
2025-05-27 27.45 27.85 27.15 27.30 0.1M
2025-05-26 27.90 27.90 27.30 27.55 0.2M
2025-05-23 28.35 28.45 28.05 28.05 0.2M
2025-05-22 29.00 29.05 28.30 28.50 0.2M
2025-05-21 29.25 29.45 29.10 29.25 0.1M
2025-05-20 29.30 29.55 29.30 29.45 0.1M
2025-05-19 29.65 29.65 29.25 29.30 0.1M
2025-05-16 30.20 30.35 29.85 29.85 0.1M
2025-05-15 30.40 30.60 30.10 30.20 0.1M
2025-05-14 30.50 30.65 30.20 30.35 0.1M
2025-05-13 30.25 30.70 30.15 30.20 0.1M
2025-05-12 30.35 30.45 30.00 30.05 0.1M
2025-05-09 29.25 29.95 29.25 29.75 0.2M
2025-05-08 29.80 29.80 29.45 29.60 0.0M
2025-05-07 29.60 29.65 29.25 29.30 0.1M
2025-05-06 29.35 30.00 29.35 30.00 0.0M
2025-05-05 30.40 30.40 29.00 29.80 0.1M
2025-05-02 29.05 30.95 29.05 30.30 0.2M
2025-04-30 29.05 29.75 29.00 29.25 0.1M
2025-04-29 28.60 29.35 28.60 29.30 0.2M
2025-04-28 28.20 29.25 28.20 29.00 0.1M
2025-04-25 28.60 29.00 28.40 28.85 0.1M
2025-04-24 28.10 28.60 28.10 28.15 0.1M
2025-04-23 27.55 28.35 27.55 28.10 0.1M
2025-04-22 27.00 28.10 27.00 27.55 0.2M
2025-04-21 28.90 28.90 27.80 27.80 0.2M
2025-04-18 28.55 28.80 28.10 28.55 0.1M
2025-04-17 28.55 28.55 27.25 27.85 0.2M
2025-04-16 29.20 29.20 27.95 27.95 0.3M
2025-04-15 27.75 28.90 27.75 28.85 0.3M
2025-04-14 28.45 29.25 27.60 27.75 0.3M
2025-04-11 29.10 29.10 26.70 28.20 0.5M
2025-04-10 28.40 28.50 27.35 28.20 0.7M
2025-04-09 26.10 27.30 25.95 25.95 1.0M
2025-04-08 28.85 29.80 28.80 28.80 0.8M
2025-04-07 31.95 31.95 31.95 31.95 0.1M
2025-04-02 34.80 35.50 34.00 35.50 0.2M
2025-04-01 34.45 35.15 34.45 34.80 0.1M
2025-03-31 36.00 36.20 34.45 34.45 0.5M
2025-03-28 38.25 38.25 36.70 37.00 0.3M
2025-03-27 39.05 39.05 38.15 38.20 0.2M
2025-03-26 39.50 39.60 39.10 39.10 0.1M
2025-03-25 39.60 39.70 39.30 39.30 0.1M
2025-03-24 39.85 39.95 39.60 39.60 0.1M
2025-03-21 40.25 40.25 39.65 39.90 0.1M
2025-03-20 39.70 40.65 39.70 40.50 0.3M
2025-03-19 40.55 40.85 39.70 39.70 0.2M
2025-03-18 39.50 40.85 39.50 40.55 0.4M
2025-03-17 39.85 39.85 39.45 39.50 0.1M
2025-03-14 40.15 40.90 39.45 39.70 0.3M
2025-03-13 41.30 41.60 40.25 40.30 0.4M
2025-03-12 39.90 40.60 39.50 40.55 0.5M
2025-03-11 38.80 39.80 37.85 39.50 0.4M
2025-03-10 39.05 39.80 38.75 39.45 0.2M
2025-03-07 40.25 40.65 38.90 39.05 0.5M
2025-03-06 40.45 41.15 40.15 40.65 0.2M
2025-03-05 39.15 40.10 39.15 40.10 0.2M
2025-03-04 39.70 39.70 39.05 39.30 0.4M
2025-03-03 40.80 40.80 39.95 40.00 0.2M
2025-02-27 40.25 41.55 40.25 40.80 0.3M
2025-02-26 41.10 41.15 40.55 40.70 0.1M
2025-02-25 40.70 41.45 40.70 41.25 0.3M
2025-02-24 40.80 40.90 40.35 40.80 0.2M
2025-02-21 40.25 41.20 40.25 40.65 0.2M
2025-02-20 40.40 40.55 40.20 40.55 0.1M
2025-02-19 40.65 40.80 40.10 40.40 0.2M
2025-02-18 40.80 40.90 40.25 40.65 0.2M
2025-02-17 39.70 41.20 39.50 41.00 0.8M
2025-02-14 38.70 39.55 38.70 39.25 0.2M
2025-02-13 38.30 38.80 38.30 38.70 0.1M
2025-02-12 38.65 39.15 38.40 38.45 0.1M
2025-02-11 38.90 39.20 38.50 38.75 0.2M
2025-02-10 37.75 39.00 37.75 38.95 0.2M
2025-02-07 38.20 38.50 38.05 38.10 0.1M
2025-02-06 37.60 38.30 37.50 38.25 0.1M
2025-02-05 36.90 37.75 36.90 37.55 0.2M
2025-02-04 36.70 37.00 36.50 36.90 0.2M
2025-02-03 36.60 36.95 36.00 36.80 0.3M
2025-01-22 36.70 37.00 36.40 36.70 0.2M
2025-01-21 36.30 36.80 36.30 36.60 0.2M
2025-01-20 35.95 36.40 35.80 36.35 0.2M
2025-01-17 35.80 36.30 35.75 36.10 0.3M
2025-01-16 35.60 36.00 35.60 35.65 0.2M
2025-01-15 34.80 35.50 34.80 35.10 0.2M
2025-01-14 34.45 34.80 33.90 34.70 0.2M
2025-01-13 34.30 34.30 33.00 34.00 0.4M
2025-01-10 33.90 34.55 33.90 34.35 0.1M
2025-01-09 35.45 35.45 34.10 34.10 0.3M
2025-01-08 35.30 35.55 35.10 35.45 0.1M
2025-01-07 35.05 35.90 35.05 35.35 0.2M
2025-01-06 34.45 35.50 34.35 35.40 0.3M
2025-01-03 34.80 35.35 34.35 34.35 0.3M
2025-01-02 35.20 35.35 34.65 34.95 0.2M