YJE

1725
🏛️ taiwan →
27.20
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 27.10 27.70 26.90 27.20 0.0M
2025-10-02 27.95 28.05 26.90 26.90 0.1M
2025-10-01 26.40 28.00 26.40 28.00 0.1M
2025-09-30 26.50 26.50 26.05 26.40 0.0M
2025-09-26 26.75 26.80 26.25 26.40 0.0M
2025-09-25 26.85 27.15 26.75 26.90 0.1M
2025-09-24 26.75 27.00 26.50 26.80 0.1M
2025-09-23 27.45 27.45 26.75 27.00 0.1M
2025-09-22 27.40 27.50 27.20 27.35 0.0M
2025-09-19 28.10 28.10 27.35 27.80 0.0M
2025-09-18 28.20 28.30 28.05 28.10 0.0M
2025-09-17 28.20 28.30 28.20 28.20 0.0M
2025-09-16 28.60 28.60 28.20 28.20 0.0M
2025-09-15 28.35 28.50 28.25 28.45 0.0M
2025-09-12 28.45 28.60 28.30 28.50 0.0M
2025-09-11 28.70 28.70 28.05 28.40 0.0M
2025-09-10 28.65 29.00 28.50 28.70 0.0M
2025-09-09 28.50 29.05 28.50 28.65 0.0M
2025-09-08 29.00 29.10 28.50 28.80 0.0M
2025-09-05 29.10 29.20 28.75 29.00 0.0M
2025-09-04 29.40 29.40 28.80 29.10 0.0M
2025-09-03 29.05 29.15 28.80 29.00 0.0M
2025-09-02 29.10 29.15 28.70 29.05 0.0M
2025-09-01 29.50 29.50 29.00 29.10 0.0M
2025-08-29 29.25 29.50 29.10 29.15 0.0M
2025-08-28 29.35 29.55 29.25 29.25 0.1M
2025-08-27 28.95 29.35 28.85 29.00 0.0M
2025-08-26 29.05 29.30 29.00 29.00 0.0M
2025-08-25 29.50 29.55 29.00 29.15 0.0M
2025-08-22 29.05 29.25 29.05 29.05 0.0M
2025-08-21 29.05 29.50 29.05 29.20 0.1M
2025-08-20 29.40 30.50 29.10 29.35 0.1M
2025-08-19 29.75 29.80 29.25 29.35 0.1M
2025-08-18 29.90 30.05 29.20 29.70 0.1M
2025-08-15 29.35 29.90 29.20 29.90 0.0M
2025-08-14 29.90 29.90 29.55 29.75 0.0M
2025-08-13 30.40 30.50 29.70 29.70 0.1M
2025-08-12 29.60 30.00 29.50 29.50 0.0M
2025-08-11 29.65 29.65 28.65 29.55 0.0M
2025-08-08 29.60 29.75 29.50 29.65 0.0M
2025-08-07 29.60 29.60 29.40 29.60 0.0M
2025-08-06 29.60 29.90 29.20 29.50 0.0M
2025-08-05 29.95 29.95 29.15 29.30 0.0M
2025-08-04 28.95 29.35 28.90 29.35 0.0M
2025-08-01 28.90 29.55 28.85 29.35 0.0M
2025-07-31 29.60 29.60 29.20 29.30 0.0M
2025-07-30 29.70 29.95 29.65 29.65 0.0M
2025-07-29 30.25 30.25 29.50 29.70 0.0M
2025-07-28 29.25 30.40 29.25 29.85 0.1M
2025-07-25 29.25 29.30 29.10 29.25 0.0M
2025-07-24 29.15 29.25 29.10 29.25 0.0M
2025-07-23 29.10 29.45 29.00 29.00 0.0M
2025-07-22 29.35 29.55 28.70 28.80 0.0M
2025-07-21 29.95 29.95 29.05 29.35 0.0M
2025-07-18 29.30 29.35 29.05 29.30 0.0M
2025-07-17 29.30 29.30 29.10 29.15 0.0M
2025-07-16 28.80 29.60 28.80 29.10 0.0M
2025-07-15 28.55 29.00 28.55 28.95 0.0M
2025-07-14 29.35 29.35 28.65 28.85 0.0M
2025-07-11 28.95 29.50 28.95 29.05 0.1M
2025-07-10 28.90 29.00 28.70 28.85 0.0M
2025-07-09 29.55 29.55 28.95 29.30 0.0M
2025-07-08 29.10 29.10 29.00 29.10 0.0M
2025-07-07 29.20 29.35 29.00 29.10 0.0M
2025-07-04 29.90 30.90 28.80 28.80 0.2M
2025-07-03 30.45 30.45 29.35 29.55 0.0M
2025-07-02 29.45 29.60 29.45 29.50 0.0M
2025-07-01 29.30 30.15 29.30 29.50 0.1M
2025-06-30 30.25 30.90 30.00 30.25 0.0M
2025-06-27 31.20 31.20 30.20 30.20 0.1M
2025-06-26 30.00 30.80 30.00 30.70 0.1M
2025-06-25 29.95 30.00 29.65 29.85 0.0M
2025-06-24 29.50 30.00 29.50 29.95 0.0M
2025-06-23 29.05 29.05 28.00 28.70 0.0M
2025-06-20 29.15 29.70 29.05 29.05 0.0M
2025-06-19 29.55 29.65 29.20 29.65 0.1M
2025-06-18 29.65 30.00 29.65 30.00 0.0M
2025-06-17 31.00 31.00 29.70 29.90 0.0M
2025-06-16 29.70 29.80 29.55 29.80 0.0M
2025-06-13 29.70 29.90 29.45 29.65 0.0M
2025-06-12 29.90 30.00 29.80 30.00 0.0M
2025-06-11 29.65 29.95 29.30 29.90 0.0M
2025-06-10 30.30 30.30 29.75 29.85 0.0M
2025-06-09 30.20 30.20 29.60 29.75 0.0M
2025-06-06 29.30 29.65 28.30 29.65 0.1M
2025-06-05 29.85 30.00 29.55 29.75 0.0M
2025-06-04 29.50 30.15 29.40 29.85 0.0M
2025-06-03 31.10 31.10 29.45 29.45 0.1M
2025-06-02 30.75 30.75 29.30 29.45 0.1M
2025-05-29 31.25 31.30 30.55 30.80 0.1M
2025-05-28 35.05 35.90 30.65 30.95 1.0M
2025-05-27 30.70 33.40 30.70 33.40 0.5M
2025-05-26 29.85 30.45 29.85 30.40 0.0M
2025-05-23 30.20 30.20 29.95 30.20 0.0M
2025-05-22 30.30 30.30 30.00 30.20 0.0M
2025-05-21 30.15 30.20 30.05 30.20 0.0M
2025-05-20 29.50 30.15 29.50 30.15 0.0M
2025-05-19 30.70 30.80 30.00 30.05 0.0M
2025-05-16 31.60 31.60 30.60 30.60 0.0M
2025-05-15 30.50 30.70 30.50 30.60 0.0M
2025-05-14 31.55 31.55 30.65 30.80 0.0M
2025-05-13 30.95 31.50 30.60 30.60 0.0M
2025-05-12 30.50 31.00 30.50 30.65 0.0M
2025-05-09 29.70 30.40 29.70 30.40 0.0M
2025-05-08 29.70 30.25 29.70 30.20 0.0M
2025-05-07 29.70 29.95 29.20 29.70 0.0M
2025-05-06 30.10 30.10 29.55 30.10 0.0M
2025-05-05 30.40 30.40 29.00 30.00 0.1M
2025-05-02 30.50 30.50 30.00 30.00 0.1M
2025-04-30 29.80 30.10 29.50 30.10 0.0M
2025-04-29 29.50 30.00 29.50 30.00 0.0M
2025-04-28 29.10 31.40 29.10 29.60 0.0M
2025-04-25 29.00 29.40 28.75 29.10 0.1M
2025-04-24 28.60 28.80 28.30 28.70 0.0M
2025-04-23 28.95 28.95 28.35 28.80 0.0M
2025-04-22 28.20 28.20 27.40 27.95 0.0M
2025-04-21 28.90 28.90 27.40 27.95 0.0M
2025-04-18 28.20 28.70 28.10 28.70 0.1M
2025-04-17 27.80 28.20 27.30 27.95 0.1M
2025-04-16 29.75 29.75 28.20 28.20 0.1M
2025-04-15 27.70 29.05 27.20 29.05 0.2M
2025-04-14 27.60 28.10 27.00 27.60 0.1M
2025-04-11 26.60 27.40 25.95 27.40 0.1M
2025-04-10 26.05 26.20 26.00 26.20 0.1M
2025-04-09 25.00 25.85 23.65 23.85 0.1M
2025-04-08 26.25 26.70 26.25 26.25 0.3M
2025-04-07 29.15 29.15 29.15 29.15 0.0M
2025-04-02 32.15 32.60 32.15 32.35 0.0M
2025-04-01 31.40 32.45 31.40 32.15 0.2M
2025-03-31 34.30 34.30 32.25 32.25 0.1M
2025-03-28 35.20 35.45 34.00 34.35 0.1M
2025-03-27 36.20 36.40 35.80 36.05 0.0M
2025-03-26 36.05 36.50 36.05 36.20 0.0M
2025-03-25 37.00 37.10 36.10 36.10 0.1M
2025-03-24 36.85 37.90 36.75 37.00 0.1M
2025-03-21 38.90 41.50 36.65 36.65 1.0M
2025-03-20 35.75 39.25 35.65 39.00 0.7M
2025-03-19 36.45 36.50 35.30 35.70 0.0M
2025-03-18 35.90 36.45 35.80 36.45 0.0M
2025-03-17 35.90 36.60 35.90 35.90 0.0M
2025-03-14 35.45 35.75 34.15 35.35 0.1M
2025-03-13 36.15 36.15 35.40 35.80 0.0M
2025-03-12 35.65 35.90 35.35 35.80 0.0M
2025-03-11 35.00 35.95 35.00 35.90 0.0M
2025-03-10 36.80 36.80 36.00 36.35 0.1M
2025-03-07 37.05 37.10 36.80 36.80 0.0M
2025-03-06 37.35 37.70 37.25 37.25 0.0M
2025-03-05 38.55 38.55 37.50 37.55 0.0M
2025-03-04 37.15 37.75 37.15 37.75 0.0M
2025-03-03 37.70 37.85 37.50 37.75 0.0M
2025-02-27 37.65 38.50 37.25 38.15 0.1M
2025-02-26 37.20 39.90 37.20 37.55 0.2M
2025-02-25 37.95 37.95 37.00 37.25 0.0M
2025-02-24 37.60 38.55 37.60 37.95 0.1M
2025-02-21 38.95 38.95 36.70 37.50 0.2M
2025-02-20 38.95 39.45 38.35 38.50 0.1M
2025-02-19 38.90 40.35 38.15 38.60 0.2M
2025-02-18 38.95 38.95 38.00 38.45 0.1M
2025-02-17 39.60 39.60 38.20 38.60 0.2M
2025-02-14 42.30 42.45 38.60 39.00 1.4M
2025-02-13 37.60 39.15 37.20 39.15 0.5M
2025-02-12 32.50 35.60 32.50 35.60 0.2M
2025-02-11 31.90 32.40 31.90 32.40 0.0M
2025-02-10 32.10 32.60 31.70 31.90 0.1M
2025-02-07 31.60 32.80 31.60 32.70 0.0M
2025-02-06 32.25 32.40 32.20 32.40 0.0M
2025-02-05 30.55 32.20 30.55 32.20 0.0M
2025-02-04 31.75 31.75 30.50 30.50 0.0M
2025-02-03 32.70 32.70 31.35 31.50 0.0M
2025-01-22 32.90 32.90 32.05 32.70 0.0M
2025-01-21 32.40 32.60 31.90 32.50 0.0M
2025-01-20 31.75 32.30 31.60 31.80 0.0M
2025-01-17 32.65 32.65 31.55 32.10 0.0M
2025-01-16 32.70 32.80 32.15 32.65 0.0M
2025-01-15 32.00 32.40 31.75 32.05 0.0M
2025-01-14 31.50 32.90 31.20 32.40 0.1M
2025-01-13 33.30 33.80 31.00 31.20 0.1M
2025-01-10 34.90 34.90 32.85 33.30 0.1M
2025-01-09 35.30 35.30 33.65 34.00 0.1M
2025-01-08 35.20 35.55 35.10 35.30 0.0M
2025-01-07 36.40 36.40 35.70 35.70 0.0M
2025-01-06 35.10 36.25 35.10 36.25 0.1M
2025-01-03 35.50 35.95 35.15 35.30 0.0M
2025-01-02 35.05 36.20 35.05 35.60 0.0M