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
2023-12-29 11.30 11.40 11.25 11.25 0.0M
2023-12-28 11.90 11.90 11.30 11.30 0.0M
2023-12-27 11.90 11.90 11.90 11.90 0.0M
2023-12-26 11.75 12.00 11.75 11.85 0.0M
2023-12-25 12.05 12.05 12.00 12.00 0.0M
2023-12-22 12.50 12.50 12.30 12.30 0.0M
2023-12-21 12.25 12.25 12.00 12.00 0.0M
2023-12-20 12.40 12.40 12.35 12.35 0.0M
2023-12-19 12.70 12.70 12.40 12.40 0.0M
2023-12-18 12.80 12.80 12.70 12.75 0.0M
2023-12-15 12.90 12.90 12.70 12.80 0.0M
2023-12-14 12.90 12.95 12.80 12.95 0.0M
2023-12-13 12.90 13.15 12.90 12.90 0.0M
2023-12-12 12.95 13.70 12.65 12.70 0.0M
2023-12-11 12.20 12.80 12.20 12.80 0.0M
2023-12-08 11.00 11.65 11.00 11.65 0.0M
2023-12-07 11.00 11.00 10.35 10.60 0.0M
2023-12-06 10.20 10.30 10.05 10.30 0.0M
2023-12-05 10.10 10.10 10.05 10.10 0.0M
2023-12-04 10.25 10.25 10.00 10.15 0.0M
2023-12-01 10.20 10.25 10.05 10.10 0.0M
2023-11-30 10.00 10.25 10.00 10.25 0.0M
2023-11-29 10.25 10.30 9.98 10.00 0.0M
2023-11-28 10.50 10.50 9.95 10.25 0.0M
2023-11-27 10.25 10.50 10.25 10.35 0.0M
2023-11-24 10.45 10.45 10.10 10.30 0.0M
2023-11-23 10.25 10.25 9.88 10.05 0.0M
2023-11-22 10.30 10.30 10.25 10.25 0.0M
2023-11-21 10.45 10.45 10.40 10.40 0.0M
2023-11-20 10.30 10.50 10.25 10.25 0.0M
2023-11-17 10.35 10.35 10.00 10.15 0.0M
2023-11-16 11.10 11.10 10.20 10.95 0.0M
2023-11-15 11.20 11.20 11.05 11.10 0.0M
2023-11-14 11.10 11.10 11.10 11.10 0.0M
2023-11-13 11.10 11.20 11.10 11.10 0.0M
2023-11-10 11.30 11.40 11.10 11.40 0.0M
2023-11-09 11.35 11.40 11.20 11.30 0.0M
2023-11-08 11.45 11.45 11.45 11.45 0.0M
2023-11-07 11.30 11.30 11.10 11.10 0.0M
2023-11-06 11.20 11.55 10.85 11.10 0.0M
2023-11-03 11.10 11.20 10.65 11.20 0.0M
2023-11-02 11.25 11.25 11.00 11.25 0.0M
2023-11-01 11.95 11.95 10.95 11.30 0.0M
2023-10-31 11.10 11.10 10.70 11.00 0.0M
2023-10-30 11.05 11.15 11.00 11.00 0.0M
2023-10-27 11.20 11.40 11.20 11.30 0.0M
2023-10-26 11.10 11.40 11.10 11.40 0.0M
2023-10-25 11.80 11.80 11.30 11.40 0.0M
2023-10-24 11.15 11.50 11.10 11.50 0.0M
2023-10-23 11.15 11.60 11.15 11.30 0.0M
2023-10-20 11.20 11.80 11.20 11.65 0.0M
2023-10-19 12.00 12.00 11.00 11.85 0.0M
2023-10-18 12.00 12.30 11.95 11.95 0.0M
2023-10-17 12.75 12.75 12.15 12.20 0.0M
2023-10-16 12.75 12.75 12.20 12.20 0.0M
2023-10-13 12.75 12.90 12.15 12.75 0.0M
2023-10-12 12.50 12.70 12.40 12.70 0.0M
2023-10-11 13.00 13.00 12.35 12.45 0.0M
2023-10-06 13.00 13.05 13.00 13.00 0.0M
2023-10-05 12.80 13.00 12.30 12.65 0.0M
2023-10-04 12.95 12.95 12.80 12.80 0.0M
2023-10-03 12.70 12.95 12.65 12.95 0.0M
2023-10-02 13.00 13.00 12.95 12.95 0.0M
2023-09-28 13.00 13.00 13.00 13.00 0.0M
2023-09-27 13.10 13.20 13.00 13.00 0.0M
2023-09-26 13.05 13.25 13.00 13.25 0.0M
2023-09-25 13.20 13.25 13.00 13.25 0.0M
2023-09-22 12.95 13.00 12.90 13.00 0.0M
2023-09-21 13.00 13.00 12.70 12.70 0.0M
2023-09-20 12.95 13.25 12.90 13.05 0.0M
2023-09-19 13.00 13.00 12.50 12.95 0.0M
2023-09-18 12.70 13.00 12.50 13.00 0.0M
2023-09-15 13.00 13.15 12.95 12.95 0.0M
2023-09-14 13.00 13.25 12.95 12.95 0.0M
2023-09-13 13.25 13.35 13.00 13.00 0.0M
2023-09-12 13.05 13.30 12.95 13.25 0.0M
2023-09-11 13.35 13.35 12.85 13.30 0.0M
2023-09-08 13.05 13.25 13.05 13.25 0.0M
2023-09-07 13.30 13.30 13.10 13.10 0.0M
2023-09-06 13.35 13.35 13.00 13.35 0.0M
2023-09-05 13.50 13.50 12.80 13.35 0.0M
2023-09-04 13.05 13.45 13.00 13.45 0.0M
2023-09-01 13.00 13.00 13.00 13.00 0.0M
2023-08-31 13.00 13.00 13.00 13.00 0.0M
2023-08-30 13.20 13.20 12.85 13.20 0.0M
2023-08-29 13.25 13.25 13.15 13.20 0.0M
2023-08-28 12.50 13.30 12.50 13.30 0.0M
2023-08-25 13.40 13.40 13.00 13.30 0.0M
2023-08-24 13.10 13.10 12.60 13.00 0.0M
2023-08-23 13.25 13.50 12.80 13.40 0.0M
2023-08-22 13.15 13.15 12.60 13.10 0.0M
2023-08-21 13.60 13.60 12.70 12.80 0.0M
2023-08-18 13.90 13.90 13.30 13.60 0.0M
2023-08-17 13.60 13.95 13.15 13.85 0.0M
2023-08-16 14.00 14.20 13.75 13.80 0.0M
2023-08-15 12.35 14.30 12.35 14.20 0.0M
2023-08-14 13.25 13.25 12.80 13.05 0.0M
2023-08-11 14.40 14.95 13.50 14.15 0.0M
2023-08-10 13.30 14.25 13.30 13.95 0.0M
2023-08-09 13.90 14.15 12.85 13.15 0.0M
2023-08-08 15.60 15.60 14.25 14.25 0.0M
2023-08-07 16.00 16.10 15.80 15.80 0.0M
2023-08-04 16.00 16.50 15.70 16.25 0.0M
2023-08-02 16.20 16.20 15.75 16.10 0.0M
2023-08-01 15.70 16.40 15.50 15.80 0.0M
2023-07-31 17.15 17.15 15.50 15.55 0.0M
2023-07-28 16.60 17.60 16.60 17.20 0.0M
2023-07-27 17.00 17.00 15.90 16.55 0.0M
2023-07-26 15.30 16.00 15.30 15.95 0.0M
2023-07-25 15.00 15.50 15.00 15.20 0.0M
2023-07-24 14.50 15.65 14.50 14.80 0.0M
2023-07-21 12.80 14.75 12.55 14.25 0.0M
2023-07-20 12.25 13.45 12.25 13.45 0.0M
2023-07-19 12.50 12.50 12.20 12.25 0.0M
2023-07-18 12.20 12.50 12.20 12.30 0.0M
2023-07-17 12.20 12.50 12.20 12.20 0.0M
2023-07-14 13.20 13.20 11.95 11.95 0.0M
2023-07-13 12.00 12.00 12.00 12.00 0.0M
2023-07-12 10.95 10.95 10.95 10.95 0.0M
2023-07-11 9.80 9.97 9.80 9.97 0.0M
2023-07-10 8.25 9.07 8.25 9.07 0.0M
2023-07-07 8.06 8.36 8.06 8.25 0.0M
2023-07-06 8.16 8.16 8.00 8.10 0.0M
2023-07-05 8.11 8.20 8.10 8.11 0.0M
2023-07-04 8.67 8.67 8.10 8.15 0.0M
2023-07-03 8.21 8.25 7.90 8.01 0.0M
2023-06-30 8.41 8.41 8.18 8.37 0.0M
2023-06-29 8.49 8.49 8.28 8.28 0.0M
2023-06-28 8.40 8.73 8.11 8.25 0.0M
2023-06-27 8.49 8.51 8.32 8.41 0.0M
2023-06-26 8.40 8.51 8.22 8.25 0.0M
2023-06-21 8.99 8.99 8.66 8.90 0.0M
2023-06-20 8.90 8.95 8.36 8.95 0.0M
2023-06-19 8.70 9.18 8.70 8.90 0.0M
2023-06-16 8.80 8.85 8.71 8.71 0.0M
2023-06-15 8.79 9.00 8.76 8.76 0.0M
2023-06-14 8.70 8.93 8.70 8.80 0.0M
2023-06-13 8.70 8.90 8.66 8.69 0.0M
2023-06-12 8.61 8.97 8.61 8.97 0.0M
2023-06-09 9.20 9.20 8.83 9.00 0.0M
2023-06-08 9.00 9.00 8.97 8.97 0.0M
2023-06-07 8.60 9.18 8.60 9.00 0.0M
2023-06-06 8.55 9.00 8.50 8.62 0.0M
2023-06-05 8.90 9.10 8.67 8.67 0.0M
2023-06-02 9.20 9.20 9.00 9.15 0.0M
2023-06-01 9.20 9.20 8.99 9.16 0.0M
2023-05-31 9.19 9.19 9.00 9.00 0.0M
2023-05-30 9.03 9.16 9.03 9.16 0.0M
2023-05-29 9.20 9.20 8.67 9.19 0.0M
2023-05-26 9.20 9.20 9.00 9.00 0.0M
2023-05-25 9.00 9.07 9.00 9.01 0.0M
2023-05-24 9.48 9.50 9.07 9.10 0.0M
2023-05-23 9.30 9.30 9.08 9.20 0.0M
2023-05-22 9.02 9.20 9.02 9.06 0.0M
2023-05-19 9.19 9.35 9.05 9.13 0.0M
2023-05-18 9.06 9.10 8.95 9.09 0.0M
2023-05-17 9.10 9.24 8.82 9.05 0.0M
2023-05-16 8.72 9.30 8.71 9.10 0.0M
2023-05-15 8.70 9.00 8.68 8.71 0.0M
2023-05-12 8.21 8.85 8.21 8.66 0.0M
2023-05-11 8.80 9.30 8.52 8.60 0.0M
2023-05-10 8.08 8.61 8.08 8.61 0.0M
2023-05-09 7.37 8.10 7.37 7.83 0.0M
2023-05-08 7.23 7.95 7.23 7.37 0.0M
2023-05-05 7.28 7.61 7.03 7.59 0.0M
2023-05-04 7.85 8.00 7.13 7.32 0.0M
2023-05-03 7.82 7.90 7.82 7.84 0.0M
2023-05-02 8.10 8.15 7.82 7.97 0.0M
2023-04-28 8.06 8.10 8.06 8.10 0.0M
2023-04-27 8.10 8.23 8.10 8.23 0.0M
2023-04-26 8.12 8.69 8.10 8.31 0.0M
2023-04-25 8.00 8.20 8.00 8.15 0.0M
2023-04-24 8.00 8.03 8.00 8.00 0.0M
2023-04-21 7.88 7.99 7.85 7.99 0.0M
2023-04-20 8.00 8.00 7.85 7.99 0.0M
2023-04-19 7.90 7.90 7.90 7.90 0.0M
2023-04-18 7.88 8.10 7.80 8.10 0.0M
2023-04-17 7.98 7.98 7.85 7.97 0.0M
2023-04-14 7.95 7.99 7.92 7.98 0.0M
2023-04-13 7.80 8.08 7.80 7.99 0.0M
2023-04-12 7.59 7.91 7.45 7.91 0.0M
2023-04-11 7.95 8.00 7.72 7.85 0.0M
2023-04-10 8.04 8.10 8.04 8.08 0.0M
2023-04-07 8.06 8.06 7.95 8.04 0.0M
2023-04-06 8.02 8.30 7.95 8.05 0.0M
2023-03-31 8.47 8.47 8.00 8.10 0.0M
2023-03-30 8.20 8.30 8.18 8.25 0.0M
2023-03-29 8.01 8.18 8.01 8.18 0.0M
2023-03-28 8.15 8.15 8.03 8.03 0.0M
2023-03-27 8.12 8.20 8.02 8.18 0.0M
2023-03-24 8.25 8.25 8.25 8.25 0.0M
2023-03-23 8.01 8.50 8.01 8.44 0.0M
2023-03-22 8.65 8.65 8.06 8.27 0.0M
2023-03-21 8.25 8.25 8.22 8.22 0.0M
2023-03-20 8.02 8.25 8.02 8.25 0.0M
2023-03-17 8.20 8.20 8.02 8.02 0.0M
2023-03-16 8.00 8.20 8.00 8.20 0.0M
2023-03-15 8.17 8.17 8.05 8.05 0.0M
2023-03-14 8.00 8.19 8.00 8.18 0.0M
2023-03-13 8.00 8.25 8.00 8.00 0.0M
2023-03-10 8.05 8.05 7.95 8.00 0.0M
2023-03-09 8.25 8.25 8.15 8.23 0.0M
2023-03-08 8.25 8.25 8.17 8.17 0.0M
2023-03-07 8.25 8.25 8.01 8.05 0.0M
2023-03-06 8.50 8.50 8.16 8.25 0.0M
2023-03-03 8.20 8.20 8.05 8.05 0.0M
2023-03-02 8.20 8.20 8.10 8.20 0.0M
2023-03-01 8.10 8.35 8.10 8.20 0.0M
2023-02-24 8.18 8.20 8.10 8.10 0.0M
2023-02-23 8.88 8.88 8.18 8.18 0.0M
2023-02-22 8.10 8.12 8.10 8.10 0.0M
2023-02-21 8.05 8.19 8.05 8.05 0.0M
2023-02-20 8.21 8.21 8.00 8.05 0.0M
2023-02-17 8.24 8.25 8.05 8.16 0.0M
2023-02-16 8.27 8.27 8.20 8.25 0.0M
2023-02-15 8.49 8.49 8.25 8.25 0.0M
2023-02-14 8.50 8.50 8.30 8.49 0.0M
2023-02-13 8.40 8.49 8.40 8.49 0.0M
2023-02-10 8.50 8.50 8.35 8.40 0.0M
2023-02-09 8.47 8.49 8.47 8.47 0.0M
2023-02-08 8.36 8.45 8.30 8.44 0.0M
2023-02-07 8.45 8.50 8.33 8.50 0.0M
2023-02-06 8.60 8.87 8.50 8.51 0.0M
2023-02-03 8.74 8.90 8.13 8.60 0.0M
2023-02-02 9.10 9.10 8.70 8.70 0.0M
2023-02-01 7.64 8.28 7.64 8.28 0.0M
2023-01-31 7.43 7.53 7.31 7.53 0.0M
2023-01-30 6.85 6.85 6.85 6.85 0.0M
2023-01-17 6.90 6.90 6.90 6.90 0.0M
2023-01-16 6.98 7.00 6.90 6.92 0.0M
2023-01-13 6.95 6.99 6.71 6.99 0.0M
2023-01-12 6.85 7.00 6.85 6.99 0.0M
2023-01-11 6.87 6.87 6.85 6.85 0.0M
2023-01-10 7.00 7.10 6.85 6.85 0.0M
2023-01-09 7.00 7.08 6.85 6.90 0.0M
2023-01-06 6.85 6.90 6.85 6.90 0.0M
2023-01-05 6.66 6.84 6.64 6.84 0.0M
2023-01-04 6.89 6.89 6.60 6.62 0.0M
2023-01-03 6.99 6.99 6.64 6.89 0.0M