YJN

3191
🏛️ taiwan →
14.00
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
2022-12-29 6.99 6.99 6.99 6.99 0.0M
2022-12-28 6.93 7.00 6.90 6.90 0.0M
2022-12-27 6.99 6.99 6.90 6.92 0.0M
2022-12-26 6.91 7.00 6.90 6.97 0.0M
2022-12-23 6.95 7.00 6.90 6.90 0.0M
2022-12-22 6.80 6.98 6.80 6.87 0.0M
2022-12-21 6.83 7.20 6.73 6.73 0.0M
2022-12-20 7.15 7.15 6.56 6.70 0.0M
2022-12-19 7.15 7.19 7.13 7.15 0.0M
2022-12-16 7.30 7.30 7.00 7.13 0.0M
2022-12-15 7.53 7.53 7.26 7.30 0.0M
2022-12-14 7.54 8.11 7.40 7.53 0.0M
2022-12-13 7.50 7.54 7.41 7.54 0.0M
2022-12-12 7.60 7.60 7.40 7.48 0.0M
2022-12-09 7.89 7.89 7.53 7.60 0.0M
2022-12-08 7.50 7.80 7.50 7.80 0.0M
2022-12-07 7.80 7.81 7.80 7.80 0.0M
2022-12-06 7.80 7.80 7.80 7.80 0.0M
2022-12-05 7.80 7.80 7.70 7.80 0.0M
2022-12-02 7.80 7.80 7.80 7.80 0.0M
2022-12-01 7.58 7.80 7.58 7.80 0.0M
2022-11-30 7.51 7.80 7.51 7.80 0.0M
2022-11-29 7.67 7.78 7.43 7.75 0.0M
2022-11-28 7.98 7.98 7.45 7.78 0.0M
2022-11-25 7.61 7.62 7.61 7.62 0.0M
2022-11-24 7.60 7.67 7.60 7.67 0.0M
2022-11-23 8.00 8.00 7.60 7.60 0.0M
2022-11-22 7.92 8.65 7.92 8.00 0.0M
2022-11-21 8.58 8.67 8.58 8.66 0.0M
2022-11-18 8.38 8.60 8.38 8.58 0.0M
2022-11-17 7.52 8.28 7.42 8.25 0.0M
2022-11-16 7.27 7.55 7.26 7.55 0.0M
2022-11-15 7.24 7.65 7.24 7.29 0.0M
2022-11-14 7.25 7.43 7.22 7.24 0.0M
2022-11-11 7.75 7.75 7.11 7.25 0.0M
2022-11-10 7.80 7.80 7.43 7.50 0.0M
2022-11-09 7.71 7.83 7.62 7.80 0.0M
2022-11-08 8.15 8.15 7.61 7.71 0.0M
2022-11-07 8.28 8.28 8.11 8.11 0.0M
2022-11-04 7.86 8.38 7.45 8.38 0.0M
2022-11-03 7.77 7.86 7.67 7.86 0.0M
2022-11-02 7.99 8.00 7.99 8.00 0.0M
2022-11-01 8.00 8.00 7.66 7.99 0.0M
2022-10-31 8.62 8.62 8.33 8.33 0.0M
2022-10-28 8.10 8.10 8.00 8.00 0.0M
2022-10-27 8.20 8.24 7.85 8.24 0.0M
2022-10-26 7.88 8.20 7.88 8.20 0.0M
2022-10-25 7.94 7.94 7.88 7.88 0.0M
2022-10-24 8.00 8.02 7.93 7.93 0.0M
2022-10-21 7.81 7.92 7.81 7.92 0.0M
2022-10-20 7.80 7.90 7.80 7.81 0.0M
2022-10-19 8.03 8.03 7.77 7.80 0.0M
2022-10-18 8.02 8.02 7.90 8.01 0.0M
2022-10-17 8.20 8.20 7.82 8.03 0.0M
2022-10-14 8.05 8.30 8.05 8.20 0.0M
2022-10-13 8.45 8.45 7.63 8.25 0.0M
2022-10-12 8.36 8.95 8.35 8.40 0.0M
2022-10-11 8.90 8.90 8.33 8.33 0.0M
2022-10-07 8.80 9.06 8.80 9.04 0.0M
2022-10-06 9.10 9.19 8.82 8.82 0.0M
2022-10-05 9.07 9.18 9.01 9.01 0.0M
2022-10-04 9.14 9.29 9.02 9.29 0.0M
2022-10-03 9.18 9.20 9.01 9.16 0.0M
2022-09-30 9.07 9.20 9.07 9.20 0.0M
2022-09-29 9.20 9.30 9.08 9.30 0.0M
2022-09-28 9.40 9.40 8.81 9.30 0.0M
2022-09-27 9.12 9.48 9.11 9.48 0.0M
2022-09-26 8.69 9.54 8.69 9.44 0.0M
2022-09-23 9.70 9.70 9.55 9.60 0.0M
2022-09-22 9.50 9.70 9.31 9.70 0.0M
2022-09-21 9.25 9.60 9.15 9.60 0.0M
2022-09-20 9.65 9.80 9.65 9.80 0.0M
2022-09-19 10.05 10.05 9.53 9.82 0.0M
2022-09-16 9.75 9.82 9.58 9.82 0.0M
2022-09-15 9.72 9.81 9.72 9.75 0.0M
2022-09-14 9.80 9.89 9.52 9.72 0.0M
2022-09-13 9.90 9.96 9.80 9.96 0.0M
2022-09-12 9.99 10.15 9.95 9.95 0.0M
2022-09-08 9.97 10.00 9.81 9.98 0.0M
2022-09-07 9.95 10.00 9.95 9.97 0.0M
2022-09-06 10.15 10.15 9.95 10.00 0.0M
2022-09-05 9.86 10.10 9.72 10.05 0.0M
2022-09-02 10.00 10.00 9.81 9.86 0.0M
2022-09-01 9.76 9.77 9.50 9.64 0.0M
2022-08-31 9.52 9.76 9.50 9.76 0.0M
2022-08-30 9.79 9.90 9.50 9.77 0.0M
2022-08-29 9.50 9.69 9.30 9.69 0.0M
2022-08-26 9.10 9.47 9.10 9.44 0.0M
2022-08-25 9.00 9.43 9.00 9.20 0.0M
2022-08-24 9.00 9.13 8.91 9.13 0.0M
2022-08-23 8.70 9.18 8.65 9.10 0.0M
2022-08-22 8.50 9.35 8.50 9.00 0.0M
2022-08-19 8.31 8.50 8.31 8.50 0.0M
2022-08-18 8.44 8.47 8.29 8.45 0.0M
2022-08-17 8.16 8.50 8.16 8.45 0.0M
2022-08-16 8.50 8.50 8.46 8.46 0.0M
2022-08-15 8.50 8.50 8.24 8.50 0.0M
2022-08-12 8.38 8.50 8.38 8.50 0.0M
2022-08-11 8.50 8.50 8.48 8.50 0.0M
2022-08-10 8.30 8.30 8.30 8.30 0.0M
2022-08-09 8.34 8.40 8.32 8.32 0.0M
2022-08-08 8.45 8.45 8.02 8.25 0.0M
2022-08-05 8.29 8.46 8.20 8.39 0.0M
2022-08-04 8.24 8.49 8.24 8.41 0.0M
2022-08-03 8.23 8.64 8.23 8.64 0.0M
2022-08-02 8.66 8.66 8.66 8.66 0.0M
2022-08-01 8.40 8.41 8.35 8.41 0.0M
2022-07-28 8.27 8.50 8.27 8.40 0.0M
2022-07-27 8.20 8.27 8.20 8.27 0.0M
2022-07-26 8.40 8.45 8.40 8.41 0.0M
2022-07-25 8.41 8.49 8.40 8.40 0.0M
2022-07-22 8.45 8.49 8.32 8.49 0.0M
2022-07-21 8.49 8.56 8.42 8.56 0.0M
2022-07-20 8.50 8.54 8.33 8.50 0.0M
2022-07-19 8.72 8.72 8.39 8.59 0.0M
2022-07-18 8.19 8.53 8.19 8.51 0.0M
2022-07-15 8.62 8.62 8.62 8.62 0.0M
2022-07-14 8.64 8.76 8.60 8.70 0.0M
2022-07-13 8.77 8.79 8.66 8.66 0.0M
2022-07-12 8.60 8.80 8.60 8.77 0.0M
2022-07-11 8.80 8.84 8.60 8.84 0.0M
2022-07-08 9.84 9.84 8.60 9.00 0.0M
2022-07-07 9.45 9.45 9.45 9.45 0.0M
2022-07-06 8.67 8.78 8.61 8.69 0.0M
2022-07-05 8.90 8.98 8.21 8.86 0.0M
2022-07-01 9.19 9.20 8.81 9.19 0.0M
2022-06-30 8.90 9.27 8.87 9.27 0.0M
2022-06-29 9.11 9.11 9.11 9.11 0.0M
2022-06-28 9.50 9.50 9.10 9.26 0.0M
2022-06-27 8.98 8.99 8.98 8.99 0.0M
2022-06-24 8.80 8.99 8.77 8.99 0.0M
2022-06-23 8.53 8.80 8.53 8.80 0.0M
2022-06-22 9.00 9.01 8.90 8.95 0.0M
2022-06-21 9.06 9.06 8.86 8.90 0.0M
2022-06-20 9.11 9.20 9.11 9.19 0.0M
2022-06-17 9.80 9.80 9.31 9.36 0.0M
2022-06-16 9.59 9.67 9.26 9.63 0.0M
2022-06-15 9.05 9.75 9.05 9.59 0.0M
2022-06-14 9.00 9.23 9.00 9.09 0.0M
2022-06-13 9.98 10.20 9.29 9.59 0.0M
2022-06-10 9.29 9.29 9.25 9.29 0.0M
2022-06-09 9.30 9.30 9.24 9.29 0.0M
2022-06-08 9.05 9.30 9.05 9.30 0.0M
2022-06-07 9.29 9.29 9.25 9.29 0.0M
2022-06-06 9.22 9.30 9.21 9.30 0.0M
2022-06-02 9.30 9.30 9.20 9.30 0.0M
2022-06-01 9.29 9.29 9.29 9.29 0.0M
2022-05-31 9.63 9.63 9.20 9.20 0.0M
2022-05-30 9.36 9.36 9.25 9.25 0.0M
2022-05-27 9.30 9.40 9.30 9.35 0.0M
2022-05-26 9.31 9.35 9.25 9.35 0.0M
2022-05-25 9.25 9.46 9.21 9.34 0.0M
2022-05-24 9.30 9.39 9.30 9.35 0.0M
2022-05-23 9.39 9.41 9.39 9.40 0.0M
2022-05-20 9.69 9.69 9.20 9.40 0.0M
2022-05-19 9.30 9.38 9.30 9.38 0.0M
2022-05-18 9.40 9.40 9.30 9.32 0.0M
2022-05-17 9.05 9.15 9.05 9.15 0.0M
2022-05-16 9.30 9.30 9.15 9.30 0.0M
2022-05-13 9.52 9.73 9.32 9.49 0.0M
2022-05-12 8.64 9.52 8.64 9.52 0.0M
2022-05-11 9.60 9.60 9.60 9.60 0.0M
2022-05-10 9.99 9.99 9.70 9.70 0.0M
2022-05-09 9.75 9.75 9.56 9.56 0.0M
2022-05-06 9.99 9.99 9.85 9.95 0.0M
2022-05-05 10.00 10.00 9.99 9.99 0.0M
2022-05-04 9.93 9.98 9.93 9.98 0.0M
2022-04-29 9.60 9.80 9.60 9.78 0.0M
2022-04-28 9.50 9.50 9.49 9.49 0.0M
2022-04-26 9.51 9.79 9.51 9.79 0.0M
2022-04-25 9.02 9.50 9.02 9.50 0.0M
2022-04-22 9.05 9.39 9.05 9.39 0.0M
2022-04-21 9.35 9.35 9.06 9.30 0.0M
2022-04-20 9.33 9.34 9.33 9.34 0.0M
2022-04-19 9.20 9.43 9.20 9.30 0.0M
2022-04-18 8.90 9.10 8.90 9.05 0.0M
2022-04-15 9.70 9.70 9.01 9.01 0.0M
2022-04-14 10.00 10.00 10.00 10.00 0.0M
2022-04-13 10.00 10.00 9.93 9.93 0.0M
2022-04-12 10.35 10.35 10.00 10.00 0.0M
2022-04-11 10.90 10.90 10.35 10.35 0.0M
2022-04-08 10.85 10.85 10.65 10.65 0.0M
2022-04-07 10.85 10.85 10.60 10.65 0.0M
2022-04-06 10.80 10.80 10.50 10.70 0.0M
2022-04-01 10.80 10.80 10.75 10.80 0.0M
2022-03-31 10.80 10.85 10.75 10.85 0.0M
2022-03-30 10.75 10.85 10.70 10.80 0.0M
2022-03-29 10.85 10.85 10.70 10.70 0.0M
2022-03-28 10.50 10.60 10.50 10.60 0.0M
2022-03-25 10.55 10.65 10.55 10.65 0.0M
2022-03-24 10.65 10.65 10.55 10.55 0.0M
2022-03-23 10.70 10.75 10.65 10.65 0.0M
2022-03-22 10.75 10.80 10.65 10.65 0.0M
2022-03-21 10.80 10.85 10.75 10.75 0.0M
2022-03-18 10.80 10.80 10.65 10.80 0.0M
2022-03-17 10.65 10.85 10.65 10.70 0.0M
2022-03-16 10.90 10.90 10.65 10.65 0.0M
2022-03-15 10.80 11.00 10.80 10.90 0.0M
2022-03-14 11.60 11.60 11.00 11.00 0.0M
2022-03-11 10.60 10.80 10.60 10.80 0.0M
2022-03-10 10.85 10.90 10.85 10.85 0.0M
2022-03-09 11.00 11.00 10.85 10.85 0.0M
2022-03-08 11.00 11.00 10.90 10.90 0.0M
2022-03-07 11.10 11.20 11.00 11.00 0.0M
2022-03-04 11.50 11.50 11.20 11.25 0.0M
2022-03-03 11.10 11.30 11.10 11.30 0.0M
2022-03-02 11.20 11.20 11.10 11.20 0.0M
2022-03-01 11.20 11.25 11.20 11.25 0.0M
2022-02-25 11.20 11.30 11.15 11.15 0.0M
2022-02-24 11.05 11.20 11.05 11.10 0.0M
2022-02-23 11.40 11.70 11.40 11.50 0.0M
2022-02-22 11.00 11.30 11.00 11.30 0.0M
2022-02-21 11.40 11.75 11.25 11.40 0.0M
2022-02-18 11.85 11.85 11.20 11.20 0.0M
2022-02-17 11.40 11.55 11.40 11.50 0.0M
2022-02-16 11.55 11.55 11.25 11.30 0.0M
2022-02-15 11.25 11.55 11.25 11.25 0.0M
2022-02-14 11.45 11.45 11.05 11.20 0.0M
2022-02-11 11.65 11.65 11.55 11.55 0.0M
2022-02-10 11.00 11.40 11.00 11.20 0.0M
2022-02-09 11.50 11.50 10.75 10.75 0.0M
2022-02-08 11.10 11.60 11.10 11.45 0.0M
2022-02-07 11.55 11.55 11.00 11.20 0.0M
2022-01-26 9.63 10.70 9.63 10.50 0.0M
2022-01-25 11.00 11.00 10.70 10.70 0.0M
2022-01-24 9.99 11.00 9.99 11.00 0.0M
2022-01-21 11.00 11.50 11.00 11.10 0.0M
2022-01-20 11.30 11.90 11.30 11.70 0.0M
2022-01-19 11.10 11.40 11.05 11.40 0.0M
2022-01-18 10.20 11.45 10.20 10.85 0.0M
2022-01-17 10.80 11.50 10.80 10.80 0.0M
2022-01-14 12.00 12.50 12.00 12.00 0.0M
2022-01-13 11.60 11.60 11.00 11.60 0.0M
2022-01-12 10.20 10.80 10.20 10.55 0.0M
2022-01-11 9.45 10.30 9.45 9.90 0.0M
2022-01-10 10.65 10.65 9.70 9.70 0.0M
2022-01-07 10.50 10.90 10.50 10.70 0.0M
2022-01-06 9.00 9.92 9.00 9.92 0.0M
2022-01-05 8.20 9.02 8.20 9.02 0.0M
2022-01-04 8.58 8.58 7.88 8.20 0.0M
2022-01-03 7.82 8.58 7.82 8.58 0.0M