Yi Jinn

1457
🏛️ taiwan →
16.70
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
2025-10-03 16.60 16.70 16.55 16.70 0.1M
2025-10-02 16.60 16.70 16.55 16.70 0.0M
2025-10-01 16.70 16.70 16.55 16.60 0.1M
2025-09-30 16.55 16.70 16.45 16.70 0.0M
2025-09-26 16.85 16.85 16.35 16.50 0.2M
2025-09-25 16.50 16.50 16.35 16.35 0.1M
2025-09-24 16.35 16.50 16.35 16.35 0.1M
2025-09-23 16.55 16.55 16.20 16.35 0.2M
2025-09-22 16.35 16.50 16.35 16.50 0.1M
2025-09-19 16.40 16.40 16.35 16.35 0.1M
2025-09-18 16.55 16.55 16.25 16.45 0.3M
2025-09-17 16.60 16.65 16.55 16.55 0.1M
2025-09-16 16.70 16.80 16.60 16.60 0.1M
2025-09-15 16.70 16.75 16.65 16.65 0.1M
2025-09-12 16.75 16.75 16.60 16.65 0.1M
2025-09-11 16.95 16.95 16.70 16.70 0.1M
2025-09-10 16.90 16.95 16.70 16.90 0.0M
2025-09-09 17.00 17.00 16.95 16.95 0.0M
2025-09-08 17.10 17.10 16.95 17.00 0.1M
2025-09-05 17.00 17.00 16.90 16.95 0.0M
2025-09-04 16.90 17.05 16.90 17.00 0.1M
2025-09-03 16.75 16.90 16.65 16.90 0.1M
2025-09-02 16.90 16.90 16.75 16.80 0.1M
2025-09-01 16.85 16.85 16.80 16.85 0.1M
2025-08-29 16.80 16.85 16.75 16.85 0.1M
2025-08-28 16.90 16.90 16.75 16.75 0.4M
2025-08-27 16.80 16.95 16.80 16.90 0.1M
2025-08-26 16.85 16.90 16.85 16.90 0.0M
2025-08-25 16.85 16.95 16.80 16.90 0.1M
2025-08-22 16.85 16.95 16.80 16.85 0.1M
2025-08-21 16.90 16.95 16.90 16.90 0.1M
2025-08-20 16.95 16.95 16.80 16.85 0.0M
2025-08-19 16.85 17.05 16.85 17.05 0.1M
2025-08-18 17.00 17.00 16.85 17.00 0.1M
2025-08-15 17.00 17.05 16.95 17.00 0.0M
2025-08-14 16.85 17.05 16.85 17.05 0.1M
2025-08-13 16.85 16.90 16.80 16.85 0.1M
2025-08-12 16.95 16.95 16.80 16.85 0.2M
2025-08-11 17.00 17.05 16.95 16.95 0.1M
2025-08-08 17.15 17.15 17.00 17.00 0.1M
2025-08-07 17.05 17.10 17.00 17.05 0.1M
2025-08-06 17.20 17.20 17.10 17.15 0.0M
2025-08-05 17.25 17.25 17.10 17.20 0.1M
2025-08-04 16.80 17.20 16.80 17.20 0.1M
2025-08-01 17.00 17.15 16.90 17.10 0.1M
2025-07-31 17.10 17.10 17.10 17.10 0.0M
2025-07-30 17.10 17.25 17.10 17.20 0.0M
2025-07-29 17.15 17.20 17.10 17.10 0.1M
2025-07-28 17.25 17.30 17.20 17.25 0.0M
2025-07-25 17.35 17.40 17.30 17.30 0.0M
2025-07-24 17.45 17.45 17.30 17.35 0.0M
2025-07-23 17.50 17.50 17.30 17.50 0.0M
2025-07-22 17.45 17.50 17.30 17.50 0.0M
2025-07-21 17.45 17.45 17.25 17.45 0.0M
2025-07-18 17.40 17.45 17.25 17.40 0.1M
2025-07-17 17.35 17.45 17.30 17.40 0.1M
2025-07-16 17.20 17.35 17.10 17.35 0.1M
2025-07-15 17.30 17.30 17.20 17.30 0.0M
2025-07-14 17.30 17.35 17.25 17.30 0.0M
2025-07-11 17.35 17.35 17.25 17.30 0.0M
2025-07-10 17.30 17.45 17.25 17.35 0.0M
2025-07-09 17.50 17.50 17.30 17.40 0.0M
2025-07-08 17.15 17.40 17.15 17.40 0.0M
2025-07-07 17.25 17.45 17.15 17.20 0.0M
2025-07-04 17.40 17.55 17.30 17.30 0.0M
2025-07-03 17.60 17.60 17.40 17.50 0.0M
2025-07-02 17.50 17.50 17.35 17.50 0.0M
2025-07-01 17.45 17.60 17.45 17.50 0.1M
2025-06-30 17.30 17.40 17.30 17.40 0.0M
2025-06-27 17.55 17.55 17.30 17.40 0.1M
2025-06-26 17.35 17.60 17.25 17.55 0.1M
2025-06-25 17.45 17.45 17.10 17.35 0.1M
2025-06-24 17.10 17.40 17.10 17.40 0.0M
2025-06-23 17.15 17.15 16.95 17.00 0.1M
2025-06-20 17.15 17.35 17.10 17.15 0.1M
2025-06-19 17.40 17.40 17.10 17.35 0.2M
2025-06-18 17.15 17.60 17.15 17.40 0.1M
2025-06-17 17.50 17.60 17.35 17.35 0.1M
2025-06-16 17.35 17.55 17.30 17.55 0.1M
2025-06-13 17.40 17.70 17.40 17.50 0.1M
2025-06-12 17.60 17.60 17.50 17.60 0.0M
2025-06-11 17.65 17.70 17.55 17.70 0.0M
2025-06-10 17.55 17.80 17.45 17.80 0.1M
2025-06-09 17.60 17.70 17.45 17.70 0.1M
2025-06-06 17.80 17.80 17.50 17.70 0.0M
2025-06-05 17.90 17.90 17.55 17.70 0.1M
2025-06-04 17.65 17.85 17.65 17.80 0.1M
2025-06-03 17.75 17.75 17.60 17.65 0.0M
2025-06-02 17.75 17.75 17.40 17.45 0.0M
2025-05-29 17.95 17.95 17.75 17.75 0.1M
2025-05-28 17.95 18.00 17.85 18.00 0.0M
2025-05-27 18.10 18.15 17.80 17.95 0.2M
2025-05-26 18.00 18.05 17.90 18.00 0.1M
2025-05-23 17.85 17.95 17.85 17.95 0.0M
2025-05-22 17.90 18.00 17.80 18.00 0.1M
2025-05-21 18.00 18.00 17.75 18.00 0.1M
2025-05-20 17.85 17.95 17.80 17.85 0.0M
2025-05-19 18.00 18.10 17.80 17.80 0.1M
2025-05-16 18.00 18.10 17.95 18.00 0.3M
2025-05-15 17.95 18.05 17.80 18.00 0.1M
2025-05-14 17.95 18.00 17.80 18.00 0.1M
2025-05-13 18.00 18.10 17.80 17.80 0.1M
2025-05-12 17.85 18.10 17.75 18.00 0.1M
2025-05-09 17.65 17.80 17.50 17.80 0.1M
2025-05-08 17.75 17.75 17.60 17.70 0.0M
2025-05-07 17.60 17.80 17.60 17.80 0.1M
2025-05-06 17.70 17.85 17.35 17.75 0.2M
2025-05-05 18.00 18.60 17.50 17.70 0.6M
2025-05-02 17.00 17.35 16.85 17.35 0.3M
2025-04-30 17.10 17.10 16.95 17.00 0.0M
2025-04-29 16.90 17.10 16.90 17.10 0.1M
2025-04-28 16.85 16.95 16.75 16.95 0.0M
2025-04-25 16.80 16.90 16.55 16.85 0.1M
2025-04-24 16.80 16.90 16.50 16.80 0.1M
2025-04-23 16.80 16.90 16.75 16.75 0.1M
2025-04-22 16.50 16.80 16.20 16.75 0.2M
2025-04-21 16.75 16.80 16.65 16.65 0.2M
2025-04-18 17.00 17.05 16.80 16.85 0.1M
2025-04-17 17.00 17.10 16.90 17.00 0.1M
2025-04-16 17.30 17.30 17.10 17.15 0.2M
2025-04-15 17.00 17.35 17.00 17.35 0.3M
2025-04-14 17.05 17.15 16.75 16.90 0.4M
2025-04-11 17.35 17.35 16.75 17.00 0.3M
2025-04-10 17.40 18.25 17.35 17.40 1.6M
2025-04-09 18.20 18.25 17.70 17.70 1.1M
2025-04-08 17.90 18.70 17.85 18.20 0.7M
2025-04-07 17.85 18.50 17.85 17.90 1.4M
2025-04-02 19.80 19.85 19.75 19.80 0.1M
2025-04-01 19.40 19.80 19.40 19.80 0.2M
2025-03-31 19.85 19.85 19.40 19.40 0.6M
2025-03-28 20.05 20.25 19.85 20.00 0.5M
2025-03-27 20.30 20.30 20.05 20.05 0.3M
2025-03-26 20.10 20.45 20.10 20.20 0.2M
2025-03-25 20.30 20.50 20.10 20.10 0.3M
2025-03-24 20.25 20.40 20.25 20.25 0.1M
2025-03-21 20.30 20.30 20.25 20.25 0.1M
2025-03-20 20.15 20.35 20.15 20.30 0.1M
2025-03-19 20.25 20.25 20.10 20.15 0.1M
2025-03-18 20.25 20.45 20.20 20.25 0.2M
2025-03-17 20.30 20.50 20.25 20.35 0.2M
2025-03-14 20.55 20.55 20.05 20.20 0.6M
2025-03-13 20.90 20.90 20.55 20.55 0.4M
2025-03-12 20.60 20.90 20.55 20.85 0.1M
2025-03-11 20.75 20.80 20.30 20.80 0.3M
2025-03-10 20.80 21.00 20.65 20.85 0.3M
2025-03-07 20.60 20.80 20.55 20.65 0.3M
2025-03-06 20.55 20.65 20.55 20.55 0.3M
2025-03-05 20.40 20.55 20.40 20.50 0.1M
2025-03-04 20.45 20.45 20.40 20.40 0.1M
2025-03-03 20.25 20.55 20.25 20.50 0.2M
2025-02-27 20.45 20.50 20.40 20.45 0.2M
2025-02-26 20.45 20.50 20.40 20.40 0.0M
2025-02-25 20.35 20.60 20.35 20.50 0.1M
2025-02-24 20.60 20.60 20.40 20.45 0.1M
2025-02-21 20.35 20.50 20.35 20.50 0.1M
2025-02-20 20.30 20.45 20.30 20.45 0.1M
2025-02-19 20.25 20.40 20.25 20.40 0.1M
2025-02-18 20.25 20.35 20.25 20.35 0.1M
2025-02-17 20.25 20.50 20.25 20.25 0.1M
2025-02-14 20.40 20.40 20.25 20.40 0.1M
2025-02-13 20.40 20.50 20.25 20.45 0.1M
2025-02-12 20.30 20.50 20.15 20.40 0.3M
2025-02-11 20.15 20.50 20.05 20.40 0.4M
2025-02-10 20.10 20.10 19.90 20.00 0.4M
2025-02-07 20.15 20.15 19.90 20.05 0.2M
2025-02-06 19.85 20.05 19.85 20.05 0.3M
2025-02-05 19.90 19.90 19.75 19.85 0.1M
2025-02-04 19.65 19.90 19.65 19.80 0.0M
2025-02-03 19.90 19.90 19.70 19.75 0.1M
2025-01-22 19.65 19.90 19.55 19.90 0.1M
2025-01-21 19.70 19.70 19.40 19.70 0.3M
2025-01-20 19.65 19.65 19.50 19.65 0.1M
2025-01-17 19.70 19.70 19.55 19.65 0.1M
2025-01-16 19.65 19.75 19.60 19.70 0.1M
2025-01-15 19.60 19.65 19.25 19.55 0.2M
2025-01-14 19.65 19.85 19.60 19.75 0.2M
2025-01-13 19.60 19.80 19.25 19.60 0.3M
2025-01-10 19.75 19.75 19.25 19.60 0.2M
2025-01-09 19.70 19.95 19.45 19.50 0.1M
2025-01-08 19.50 19.95 19.40 19.70 0.1M
2025-01-07 19.85 19.85 19.45 19.45 0.1M
2025-01-06 19.60 19.70 19.50 19.70 0.1M
2025-01-03 19.90 19.95 19.60 19.60 0.1M
2025-01-02 19.60 20.00 19.55 20.00 0.1M