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
2022-12-30 18.60 18.70 18.60 18.70 0.2M
2022-12-29 18.50 18.60 18.45 18.60 0.2M
2022-12-28 18.70 18.75 18.55 18.60 0.1M
2022-12-27 18.65 18.75 18.65 18.75 0.1M
2022-12-26 18.70 18.70 18.55 18.60 0.2M
2022-12-23 18.65 18.75 18.50 18.70 0.2M
2022-12-22 18.75 18.80 18.65 18.80 0.1M
2022-12-21 18.65 18.80 18.65 18.65 0.2M
2022-12-20 18.85 18.95 18.55 18.55 0.3M
2022-12-19 19.00 19.00 18.75 18.85 0.2M
2022-12-16 18.80 19.00 18.80 19.00 0.3M
2022-12-15 18.95 18.95 18.80 18.90 0.2M
2022-12-14 18.95 19.00 18.80 18.85 0.2M
2022-12-13 18.95 18.95 18.80 18.90 0.2M
2022-12-12 19.00 19.00 18.65 18.80 0.2M
2022-12-09 19.00 19.00 18.80 18.90 0.2M
2022-12-08 19.00 19.00 18.70 18.90 0.2M
2022-12-07 18.70 18.90 18.65 18.90 0.8M
2022-12-06 19.10 19.15 18.75 18.75 0.5M
2022-12-05 19.30 19.30 19.05 19.20 0.4M
2022-12-02 18.90 19.30 18.80 19.25 1.3M
2022-12-01 18.90 18.90 18.75 18.90 0.5M
2022-11-30 18.55 18.70 18.55 18.70 0.3M
2022-11-29 18.55 18.60 18.50 18.55 0.2M
2022-11-28 18.50 18.55 18.45 18.55 0.1M
2022-11-25 18.65 18.65 18.50 18.55 0.2M
2022-11-24 18.60 18.60 18.50 18.60 0.2M
2022-11-23 18.65 18.65 18.50 18.50 0.2M
2022-11-22 18.50 18.55 18.40 18.55 0.1M
2022-11-21 18.55 18.55 18.45 18.50 0.2M
2022-11-18 18.50 18.65 18.50 18.55 0.2M
2022-11-17 18.50 18.55 18.45 18.55 0.1M
2022-11-16 18.60 18.65 18.50 18.50 0.2M
2022-11-15 18.80 18.80 18.55 18.70 0.3M
2022-11-14 18.55 18.65 18.50 18.65 0.3M
2022-11-11 18.60 18.60 18.35 18.50 0.4M
2022-11-10 18.40 18.55 18.40 18.50 0.1M
2022-11-09 18.55 18.55 18.30 18.55 0.4M
2022-11-08 18.50 18.50 18.35 18.45 0.5M
2022-11-07 18.30 18.35 18.25 18.35 0.3M
2022-11-04 18.30 18.30 18.15 18.25 0.3M
2022-11-03 18.20 18.30 18.15 18.30 0.2M
2022-11-02 18.25 18.30 18.15 18.30 0.2M
2022-11-01 18.30 18.30 18.15 18.25 0.1M
2022-10-31 18.30 18.30 18.10 18.20 0.1M
2022-10-28 18.30 18.35 18.10 18.20 0.2M
2022-10-27 18.30 18.35 18.20 18.30 0.1M
2022-10-26 18.25 18.30 18.10 18.15 0.1M
2022-10-25 18.35 18.35 18.05 18.25 0.2M
2022-10-24 18.35 18.35 18.10 18.25 0.2M
2022-10-21 18.40 18.50 18.20 18.25 0.2M
2022-10-20 18.50 18.50 18.35 18.50 0.3M
2022-10-19 18.60 18.75 18.50 18.50 0.7M
2022-10-18 18.30 18.60 18.20 18.50 0.8M
2022-10-17 18.10 18.20 18.00 18.20 0.2M
2022-10-14 18.05 18.35 18.05 18.20 0.6M
2022-10-13 18.05 18.15 17.85 17.95 0.5M
2022-10-12 18.05 18.15 18.00 18.00 0.2M
2022-10-11 18.00 18.05 17.65 18.05 0.4M
2022-10-07 17.85 18.10 17.85 18.05 0.2M
2022-10-06 18.00 18.00 17.85 18.00 0.1M
2022-10-05 17.95 18.10 17.90 18.00 0.1M
2022-10-04 17.95 18.00 17.75 18.00 0.2M
2022-10-03 17.85 17.90 17.70 17.75 0.1M
2022-09-30 17.75 17.90 17.65 17.90 0.1M
2022-09-29 17.90 17.90 17.70 17.75 0.2M
2022-09-28 17.90 17.90 17.50 17.65 0.3M
2022-09-27 17.80 17.95 17.70 17.95 0.2M
2022-09-26 18.15 18.15 17.75 17.80 0.6M
2022-09-23 18.20 18.20 18.10 18.15 0.1M
2022-09-22 18.15 18.20 18.05 18.15 0.1M
2022-09-21 18.35 18.35 18.15 18.15 0.1M
2022-09-20 18.35 18.40 18.25 18.25 0.2M
2022-09-19 18.25 18.35 18.20 18.25 0.2M
2022-09-16 18.05 18.25 18.05 18.25 0.3M
2022-09-15 18.25 18.40 18.10 18.25 0.4M
2022-09-14 17.95 18.20 17.90 18.20 0.5M
2022-09-13 18.25 18.35 18.20 18.25 0.3M
2022-09-12 18.05 18.25 18.05 18.15 0.2M
2022-09-08 17.90 18.05 17.90 18.00 0.1M
2022-09-07 18.05 18.05 17.85 17.85 0.2M
2022-09-06 18.10 18.10 17.95 18.10 0.2M
2022-09-05 18.00 18.15 17.90 18.10 0.2M
2022-09-02 18.20 18.20 18.00 18.00 0.1M
2022-09-01 18.10 18.20 18.00 18.20 0.3M
2022-08-31 18.35 18.40 18.25 18.30 0.1M
2022-08-30 18.00 18.40 18.00 18.35 0.2M
2022-08-29 18.00 18.20 18.00 18.10 0.3M
2022-08-26 18.20 18.50 18.20 18.40 0.4M
2022-08-25 18.10 18.20 18.00 18.20 0.6M
2022-08-24 17.95 18.20 17.95 18.10 0.3M
2022-08-23 18.10 18.15 17.95 18.00 0.4M
2022-08-22 17.75 18.15 17.75 18.10 0.4M
2022-08-19 17.70 17.95 17.70 17.90 0.4M
2022-08-18 17.75 17.80 17.70 17.75 0.2M
2022-08-17 17.75 17.80 17.70 17.75 0.2M
2022-08-16 17.60 17.80 17.60 17.75 0.2M
2022-08-15 17.80 17.80 17.45 17.60 0.5M
2022-08-12 17.70 17.90 17.40 17.60 0.9M
2022-08-11 17.50 17.65 17.35 17.60 0.5M
2022-08-10 17.15 17.45 17.15 17.45 0.2M
2022-08-09 17.20 17.35 17.15 17.35 0.2M
2022-08-08 17.15 17.20 17.00 17.10 0.1M
2022-08-05 17.00 17.35 17.00 17.15 0.3M
2022-08-04 17.00 17.05 16.65 17.05 0.4M
2022-08-03 17.00 17.15 17.00 17.05 0.2M
2022-08-02 17.20 17.20 16.95 17.10 0.2M
2022-08-01 17.10 17.20 17.00 17.20 0.2M
2022-07-29 17.00 17.15 17.00 17.10 0.1M
2022-07-28 17.25 17.25 17.00 17.05 0.2M
2022-07-27 17.05 17.10 16.90 17.00 0.1M
2022-07-26 17.00 17.10 16.55 17.10 0.4M
2022-07-25 16.95 17.15 16.90 17.10 0.2M
2022-07-22 16.90 17.10 16.80 17.05 0.2M
2022-07-21 16.75 16.90 16.75 16.90 0.1M
2022-07-20 16.80 16.90 16.70 16.75 0.3M
2022-07-19 16.50 16.70 16.45 16.65 0.1M
2022-07-18 16.35 16.50 16.30 16.45 0.1M
2022-07-15 16.30 16.45 16.30 16.35 0.2M
2022-07-14 16.35 16.50 16.20 16.40 0.2M
2022-07-13 16.65 16.75 16.30 16.35 0.3M
2022-07-12 16.80 16.80 16.20 16.25 0.8M
2022-07-11 16.75 16.90 16.75 16.80 0.3M
2022-07-08 17.95 17.95 17.70 17.75 0.9M
2022-07-07 17.80 18.00 17.55 17.75 0.6M
2022-07-06 18.20 18.20 17.70 17.70 0.4M
2022-07-05 18.25 18.30 17.95 18.20 0.3M
2022-07-04 17.90 18.20 17.90 18.05 0.4M
2022-07-01 18.20 18.20 17.80 17.80 1.1M
2022-06-30 18.30 18.35 18.10 18.20 0.8M
2022-06-29 18.35 18.40 18.30 18.35 0.3M
2022-06-28 18.55 18.55 18.40 18.55 0.3M
2022-06-27 18.65 18.70 18.45 18.50 0.4M
2022-06-24 18.35 18.60 18.30 18.45 0.4M
2022-06-23 18.55 18.65 18.25 18.30 0.4M
2022-06-22 18.70 18.75 18.35 18.40 0.5M
2022-06-21 18.60 18.70 18.35 18.70 0.5M
2022-06-20 19.05 19.05 18.30 18.40 0.8M
2022-06-17 18.80 19.10 18.70 18.95 0.4M
2022-06-16 19.45 19.50 18.90 18.95 0.7M
2022-06-15 19.25 19.40 19.20 19.25 0.7M
2022-06-14 19.25 19.35 19.15 19.25 0.8M
2022-06-13 19.65 19.65 19.30 19.35 1.1M
2022-06-10 19.75 19.90 19.65 19.80 0.7M
2022-06-09 19.65 20.10 19.55 19.80 2.6M
2022-06-08 19.65 19.65 19.50 19.60 0.4M
2022-06-07 19.60 19.60 19.45 19.50 0.6M
2022-06-06 19.60 19.60 19.40 19.45 0.7M
2022-06-02 19.50 19.55 19.40 19.55 0.6M
2022-06-01 19.30 19.55 19.30 19.45 0.9M
2022-05-31 19.15 19.40 19.15 19.30 1.0M
2022-05-30 19.25 19.25 19.05 19.15 0.5M
2022-05-27 19.15 19.20 18.85 19.05 0.4M
2022-05-26 19.05 19.25 19.00 19.05 0.4M
2022-05-25 18.90 19.10 18.80 18.95 0.5M
2022-05-24 19.05 19.05 18.80 18.80 0.3M
2022-05-23 19.00 19.20 18.90 18.95 0.3M
2022-05-20 19.00 19.10 18.95 19.00 0.5M
2022-05-19 18.80 19.05 18.75 19.00 0.5M
2022-05-18 19.25 19.30 19.10 19.20 1.2M
2022-05-17 18.70 19.20 18.65 19.15 2.0M
2022-05-16 18.50 18.95 18.40 18.65 2.2M
2022-05-13 18.15 18.40 18.10 18.30 0.5M
2022-05-12 18.25 18.25 18.00 18.05 0.9M
2022-05-11 18.20 18.40 18.15 18.40 0.2M
2022-05-10 18.25 18.45 18.10 18.40 0.4M
2022-05-09 18.50 18.50 18.30 18.40 0.5M
2022-05-06 18.40 18.60 18.40 18.60 0.4M
2022-05-05 18.45 18.70 18.40 18.65 0.7M
2022-05-04 18.15 18.35 18.15 18.30 0.1M
2022-05-03 18.20 18.20 18.10 18.20 0.1M
2022-04-29 18.10 18.25 18.10 18.20 0.2M
2022-04-28 18.15 18.15 18.05 18.10 0.2M
2022-04-27 18.10 18.15 17.85 18.15 0.4M
2022-04-25 18.35 18.35 18.15 18.20 0.7M
2022-04-22 18.40 18.50 18.35 18.40 0.2M
2022-04-21 18.50 18.55 18.40 18.40 0.1M
2022-04-20 18.40 18.45 18.35 18.40 0.2M
2022-04-19 18.40 18.45 18.35 18.40 0.2M
2022-04-18 18.55 18.55 18.35 18.35 0.3M
2022-04-15 18.55 18.55 18.45 18.50 0.3M
2022-04-14 18.45 18.55 18.45 18.55 0.3M
2022-04-13 18.50 18.50 18.40 18.45 0.3M
2022-04-12 18.35 18.40 18.30 18.35 0.4M
2022-04-11 18.70 18.70 18.30 18.35 0.4M
2022-04-08 18.40 18.65 18.35 18.45 0.6M
2022-04-07 18.30 18.50 18.30 18.40 0.5M
2022-04-06 18.25 18.40 18.25 18.35 0.5M
2022-04-01 18.25 18.35 18.25 18.30 0.3M
2022-03-31 18.25 18.50 18.25 18.35 0.7M
2022-03-30 18.40 18.45 18.30 18.35 0.5M
2022-03-29 18.50 18.50 18.35 18.40 0.7M
2022-03-28 18.45 18.50 18.30 18.50 1.0M
2022-03-25 18.50 18.55 18.35 18.50 0.5M
2022-03-24 18.45 18.70 18.20 18.55 3.3M
2022-03-23 19.40 19.45 19.20 19.30 0.6M
2022-03-22 19.30 19.35 19.15 19.30 0.3M
2022-03-21 19.25 19.35 19.20 19.25 0.4M
2022-03-18 19.00 19.20 19.00 19.20 0.6M
2022-03-17 19.00 19.05 18.85 19.00 0.3M
2022-03-16 18.80 18.85 18.70 18.75 0.2M
2022-03-15 18.90 18.90 18.70 18.70 0.2M
2022-03-14 19.00 19.00 18.75 18.95 0.1M
2022-03-11 19.10 19.10 18.90 18.95 0.2M
2022-03-10 19.05 19.15 18.95 19.10 0.3M
2022-03-09 18.55 18.90 18.55 18.85 0.2M
2022-03-08 18.50 18.85 18.40 18.50 0.7M
2022-03-07 19.25 19.30 18.85 19.00 0.6M
2022-03-04 19.45 19.45 19.30 19.40 0.3M
2022-03-03 19.50 19.50 19.30 19.45 0.5M
2022-03-02 19.55 19.55 19.35 19.40 0.8M
2022-03-01 18.85 19.65 18.65 19.40 3.1M
2022-02-25 18.60 18.90 18.60 18.70 0.2M
2022-02-24 19.10 19.15 18.60 18.60 0.4M
2022-02-23 18.90 19.15 18.90 19.15 0.4M
2022-02-22 19.10 19.10 18.70 18.85 0.5M
2022-02-21 19.00 19.15 19.00 19.10 0.3M
2022-02-18 18.95 19.15 18.90 19.10 0.3M
2022-02-17 18.95 19.15 18.95 18.95 0.4M
2022-02-16 19.05 19.15 18.95 18.95 0.3M
2022-02-15 19.05 19.10 18.80 18.85 0.4M
2022-02-14 19.00 19.00 18.70 18.90 0.3M
2022-02-11 18.90 19.05 18.90 19.00 0.4M
2022-02-10 19.00 19.20 18.95 19.00 0.5M
2022-02-09 18.85 18.95 18.70 18.95 0.8M
2022-02-08 18.65 18.95 18.65 18.85 0.5M
2022-02-07 18.05 18.75 18.05 18.65 0.6M
2022-01-26 17.80 18.05 17.75 18.00 0.5M
2022-01-25 18.10 18.10 17.65 17.75 0.9M
2022-01-24 18.10 18.20 18.00 18.10 1.0M
2022-01-21 18.60 18.80 18.45 18.45 0.6M
2022-01-20 18.55 18.75 18.55 18.65 0.3M
2022-01-19 18.65 18.80 18.55 18.60 0.3M
2022-01-18 18.70 18.90 18.65 18.65 0.4M
2022-01-17 18.65 18.70 18.55 18.65 0.4M
2022-01-14 18.85 18.90 18.65 18.65 0.5M
2022-01-13 19.05 19.10 18.90 18.90 0.6M
2022-01-12 19.00 19.10 18.75 18.95 0.8M
2022-01-11 19.15 19.20 18.80 19.00 0.8M
2022-01-10 19.25 19.45 19.15 19.15 0.6M
2022-01-07 19.45 19.55 19.25 19.30 0.7M
2022-01-06 19.50 19.55 19.40 19.45 0.6M
2022-01-05 19.55 19.75 19.45 19.55 0.9M
2022-01-04 19.40 19.55 19.30 19.45 0.6M
2022-01-03 19.50 19.60 19.35 19.40 0.9M