Yongyi International

2939
🏛️ taiwan →
26.85
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
2021-12-30 36.20 36.20 34.60 34.65 0.1M
2021-12-29 37.15 37.25 36.00 36.20 0.1M
2021-12-28 38.15 38.15 37.00 37.05 0.1M
2021-12-27 37.85 37.85 36.60 37.50 0.2M
2021-12-24 38.50 39.30 36.90 37.90 0.6M
2021-12-23 39.20 39.20 36.50 38.00 2.2M
2021-12-22 35.65 35.65 35.65 35.65 0.1M
2021-12-21 32.45 32.45 32.45 32.45 0.1M
2021-12-20 29.50 29.50 29.50 29.50 0.1M
2021-12-17 27.10 27.15 26.75 26.85 0.0M
2021-12-16 27.30 27.40 26.70 27.00 0.1M
2021-12-15 26.15 27.90 25.95 27.30 0.1M
2021-12-14 26.35 26.35 25.50 25.90 0.0M
2021-12-13 26.80 26.90 26.35 26.35 0.0M
2021-12-10 26.30 26.60 25.90 26.45 0.1M
2021-12-09 27.30 27.30 26.25 26.30 0.1M
2021-12-08 27.80 27.80 26.95 27.05 0.0M
2021-12-07 27.75 27.75 27.10 27.50 0.1M
2021-12-06 27.90 28.00 27.45 28.00 0.0M
2021-12-03 27.55 28.60 27.50 27.90 0.0M
2021-12-02 28.00 28.05 27.15 27.70 0.0M
2021-12-01 27.85 28.25 27.70 28.15 0.0M
2021-11-30 27.20 27.95 27.05 27.95 0.0M
2021-11-29 26.05 27.15 26.05 27.15 0.1M
2021-11-26 27.25 27.50 26.40 26.90 0.1M
2021-11-25 27.50 27.55 27.30 27.45 0.0M
2021-11-24 27.00 27.50 26.80 27.45 0.0M
2021-11-23 28.00 28.20 26.70 26.70 0.1M
2021-11-22 27.70 27.85 26.30 27.30 0.2M
2021-11-19 29.40 29.40 26.95 27.70 0.3M
2021-11-18 30.45 31.30 28.90 29.35 0.0M
2021-11-17 30.35 30.40 28.30 30.40 0.3M
2021-11-16 31.45 31.75 30.15 30.35 0.1M
2021-11-15 31.90 32.00 31.30 32.00 0.1M
2021-11-12 32.55 32.80 31.10 31.95 0.1M
2021-11-11 33.20 33.20 32.50 32.75 0.1M
2021-11-10 33.80 33.80 32.85 33.20 0.1M
2021-11-09 33.90 34.45 33.35 33.80 0.0M
2021-11-08 34.20 34.20 33.85 33.90 0.0M
2021-11-05 36.20 36.20 33.55 34.20 0.1M
2021-11-04 34.55 34.60 33.65 34.25 0.0M
2021-11-03 34.90 35.75 34.00 34.30 0.0M
2021-11-02 35.95 35.95 34.45 35.35 0.0M
2021-11-01 35.40 37.00 35.00 35.00 0.0M
2021-10-29 35.50 35.50 34.70 35.50 0.0M
2021-10-28 36.00 36.00 35.00 35.50 0.1M
2021-10-27 34.80 37.00 34.80 35.90 0.2M
2021-10-26 35.20 35.55 34.95 35.25 0.0M
2021-10-25 36.20 36.20 35.20 35.20 0.0M
2021-10-22 36.20 37.10 36.00 36.30 0.0M
2021-10-21 37.45 37.50 36.25 36.50 0.0M
2021-10-20 37.40 37.45 37.40 37.45 0.0M
2021-10-19 37.50 37.70 37.50 37.70 0.0M
2021-10-18 37.60 38.30 37.45 37.75 0.1M
2021-10-15 37.60 39.95 37.60 38.50 0.1M
2021-10-14 38.45 39.55 37.55 38.30 0.1M
2021-10-13 36.00 39.30 34.50 38.40 0.6M
2021-10-12 38.40 38.40 34.95 35.85 0.0M
2021-10-08 38.70 38.70 38.15 38.40 0.0M
2021-10-07 38.60 39.60 38.55 38.70 0.0M
2021-10-06 38.05 39.65 37.90 38.95 0.1M
2021-10-05 38.65 38.65 37.75 38.00 0.0M
2021-10-04 39.60 41.70 37.75 38.00 0.5M
2021-10-01 39.45 39.65 37.70 38.10 0.2M
2021-09-30 39.20 39.70 39.20 39.70 0.0M
2021-09-29 40.50 40.60 39.60 40.00 0.0M
2021-09-28 39.80 40.75 39.80 40.30 0.1M
2021-09-27 38.65 42.95 38.50 41.00 0.2M
2021-09-24 40.15 40.15 39.10 39.25 0.0M
2021-09-23 38.90 40.80 38.90 40.15 0.1M
2021-09-22 40.00 40.25 39.70 39.70 0.0M
2021-09-17 42.00 42.00 39.55 40.40 0.2M
2021-09-16 38.95 39.50 38.35 38.35 0.0M
2021-09-15 40.30 40.30 38.35 40.00 0.1M
2021-09-14 41.10 41.10 40.00 40.00 0.0M
2021-09-13 41.40 41.40 40.90 41.10 0.0M
2021-09-10 40.70 41.55 40.20 41.30 0.1M
2021-09-09 39.80 41.70 39.65 40.70 0.1M
2021-09-08 40.05 40.05 38.35 39.70 0.1M
2021-09-07 41.80 41.80 39.95 39.95 0.1M
2021-09-06 40.70 41.50 40.00 41.50 0.1M
2021-09-03 40.60 41.45 40.55 41.00 0.1M
2021-09-02 41.00 41.70 40.45 40.60 0.2M
2021-09-01 40.60 40.85 40.40 40.85 0.1M
2021-08-31 42.25 42.35 40.10 40.60 0.2M
2021-08-30 43.50 45.65 42.20 42.20 0.2M
2021-08-27 46.30 46.60 44.50 44.50 0.2M
2021-08-26 42.40 48.00 42.40 46.20 1.1M
2021-08-25 46.80 46.80 46.80 46.80 0.3M
2021-08-24 42.55 42.55 42.05 42.55 0.1M
2021-08-23 36.00 38.70 36.00 38.70 0.5M
2021-08-20 35.45 35.60 34.40 35.20 0.3M
2021-08-19 34.00 34.30 34.00 34.30 0.1M
2021-08-18 33.45 34.75 33.45 33.50 0.1M
2021-08-17 34.00 34.00 33.40 33.45 0.0M
2021-08-16 34.00 35.00 33.10 33.80 0.2M
2021-08-13 33.95 34.80 32.75 32.75 0.1M
2021-08-12 33.20 34.50 33.00 34.00 0.1M
2021-08-11 34.60 34.80 32.60 32.60 0.1M
2021-08-10 32.15 35.15 32.15 33.90 0.1M
2021-08-09 32.70 34.00 31.70 34.00 0.1M
2021-08-06 33.50 33.70 33.50 33.70 0.1M
2021-08-05 33.80 33.90 33.25 33.40 0.1M
2021-08-04 34.10 34.30 34.05 34.10 0.1M
2021-08-03 34.60 34.85 33.20 34.60 0.0M
2021-08-02 34.40 35.30 34.40 35.30 0.1M
2021-07-30 34.30 35.45 34.30 35.45 0.0M
2021-07-29 35.60 35.60 35.55 35.55 0.0M
2021-07-28 35.00 35.00 34.30 34.50 0.1M
2021-07-27 35.30 35.30 34.60 34.60 0.1M
2021-07-26 36.40 36.50 35.40 35.40 0.0M
2021-07-23 34.65 37.50 34.00 35.90 0.0M
2021-07-22 34.90 36.75 34.90 35.00 0.1M
2021-07-21 34.10 34.40 32.60 33.50 0.1M
2021-07-20 35.05 35.95 34.55 34.55 0.0M
2021-07-19 34.30 35.60 34.30 35.05 0.1M
2021-07-16 35.55 36.00 35.50 35.50 0.0M
2021-07-15 35.20 35.30 35.20 35.20 0.0M
2021-07-14 35.05 35.05 33.85 35.00 0.1M
2021-07-13 35.00 36.00 35.00 35.00 0.1M
2021-07-12 34.90 35.85 34.90 35.85 0.0M
2021-07-09 34.50 35.85 34.50 35.85 0.1M
2021-07-08 34.50 36.30 34.00 35.20 0.1M
2021-07-07 35.20 35.50 33.30 34.50 0.1M
2021-07-06 35.00 35.50 34.80 35.40 0.1M
2021-07-05 33.50 35.65 33.10 34.30 0.1M
2021-07-02 33.90 34.20 33.00 33.60 0.1M
2021-07-01 35.55 35.55 31.55 33.00 0.0M
2021-06-30 33.10 33.20 33.10 33.20 0.0M
2021-06-29 34.10 34.10 33.55 34.10 0.0M
2021-06-28 34.20 34.25 33.60 34.25 0.0M
2021-06-25 34.15 34.70 33.65 34.30 0.0M
2021-06-24 34.50 34.50 34.40 34.40 0.0M
2021-06-23 34.95 34.95 34.35 34.35 0.0M
2021-06-22 35.80 35.80 34.60 34.60 0.0M
2021-06-21 34.50 34.60 34.40 34.60 0.0M
2021-06-18 35.95 35.95 34.60 34.60 0.0M
2021-06-17 35.75 35.85 34.15 34.50 0.0M
2021-06-16 35.30 35.35 33.60 33.60 0.0M
2021-06-15 35.30 35.30 34.95 35.20 0.1M
2021-06-11 36.00 36.00 35.30 35.30 0.1M
2021-06-10 35.50 35.70 35.40 35.50 0.1M
2021-06-09 35.60 36.00 35.40 35.50 0.0M
2021-06-08 36.00 36.20 36.00 36.00 0.1M
2021-06-07 33.60 36.00 33.60 35.50 0.1M
2021-06-04 34.00 36.30 34.00 36.30 0.1M
2021-06-03 34.00 34.05 33.65 34.00 0.1M
2021-06-02 34.00 34.75 34.00 34.05 0.1M
2021-06-01 34.00 34.10 33.65 34.10 0.1M
2021-05-31 33.00 33.40 32.90 33.40 0.1M
2021-05-28 32.40 32.95 32.40 32.65 0.1M
2021-05-27 31.10 32.50 31.10 32.35 0.1M
2021-05-26 28.80 32.75 28.80 31.85 0.1M
2021-05-25 30.15 31.95 30.10 31.65 0.0M
2021-05-21 31.10 31.80 30.80 30.80 0.1M
2021-05-20 31.20 31.80 31.00 31.75 0.0M
2021-05-19 31.80 31.80 31.60 31.65 0.1M
2021-05-18 31.15 31.80 29.95 31.80 0.1M
2021-05-17 29.90 32.00 29.80 31.15 0.1M
2021-05-14 33.50 34.00 33.10 33.10 0.1M
2021-05-13 32.60 34.00 32.60 34.00 0.1M
2021-05-12 32.15 34.00 31.10 34.00 0.1M
2021-05-11 34.50 35.20 34.00 34.00 0.1M
2021-05-10 33.60 35.00 33.60 35.00 0.1M
2021-05-07 34.00 34.20 34.00 34.20 0.1M
2021-05-06 33.80 34.30 33.00 33.75 0.1M
2021-05-05 35.10 35.10 32.50 33.80 0.1M
2021-05-04 35.60 35.60 32.50 34.40 0.0M
2021-05-03 35.60 36.20 35.50 35.50 0.1M
2021-04-29 36.00 38.50 35.00 36.10 0.2M
2021-04-28 35.90 36.10 35.70 36.10 0.1M
2021-04-27 36.90 36.90 35.80 36.20 0.1M
2021-04-26 35.60 36.05 35.40 35.80 0.1M
2021-04-23 36.60 36.70 35.55 35.55 0.1M
2021-04-22 37.00 37.00 35.05 36.70 0.1M
2021-04-21 37.95 37.95 36.90 37.00 0.0M
2021-04-20 37.00 37.15 36.90 36.90 0.0M
2021-04-19 37.20 37.60 35.70 36.95 0.1M
2021-04-16 35.50 38.50 35.40 37.20 0.2M
2021-04-15 35.25 35.45 34.45 35.45 0.1M
2021-04-14 35.00 35.50 33.55 35.20 0.2M
2021-04-13 33.25 35.60 33.25 34.95 0.2M
2021-04-12 36.00 36.05 35.50 35.50 0.2M
2021-04-09 36.00 36.10 35.50 35.55 0.2M
2021-04-08 35.55 35.60 35.40 35.40 0.1M
2021-04-07 35.40 36.00 35.35 35.50 0.2M
2021-04-06 35.40 36.00 35.40 35.90 0.1M
2021-04-01 34.25 35.90 34.25 35.35 0.2M
2021-03-31 35.00 35.30 34.30 35.00 0.1M
2021-03-30 35.30 35.90 34.00 34.80 0.2M
2021-03-29 31.10 33.30 31.10 33.30 0.1M
2021-03-26 29.50 31.00 29.50 30.30 0.0M
2021-03-25 29.50 30.20 27.70 30.20 0.1M
2021-03-24 31.50 31.50 29.50 30.20 0.1M
2021-03-23 32.75 32.85 32.20 32.60 0.0M
2021-03-22 31.00 34.80 31.00 34.80 0.0M
2021-03-19 34.00 34.00 33.40 33.95 0.1M
2021-03-18 34.00 34.95 33.80 34.90 0.0M
2021-03-17 35.60 35.75 35.10 35.10 0.0M
2021-03-16 35.75 36.50 35.75 36.50 0.1M
2021-03-15 35.00 35.95 35.00 35.90 0.1M
2021-03-12 34.55 35.40 34.55 35.00 0.0M
2021-03-11 34.30 35.20 34.30 34.50 0.0M
2021-03-10 36.00 36.00 34.00 34.00 0.1M
2021-03-09 36.00 36.50 35.85 36.40 0.1M
2021-03-08 34.80 36.00 34.80 36.00 0.1M
2021-03-05 36.60 36.60 35.30 35.30 0.1M
2021-03-04 34.80 35.40 34.65 35.30 0.0M
2021-03-03 34.10 35.75 34.10 34.90 0.1M
2021-03-02 31.95 35.00 31.95 34.85 0.2M
2021-02-26 32.75 32.75 31.50 32.75 0.1M
2021-02-25 30.90 32.80 30.90 32.75 0.1M
2021-02-24 33.40 33.40 30.00 30.90 0.1M
2021-02-23 30.90 30.90 29.90 30.90 0.2M
2021-02-22 26.00 28.10 26.00 28.10 0.1M
2021-02-19 24.35 25.55 23.45 25.55 0.0M
2021-02-18 21.20 23.60 21.20 23.25 0.1M
2021-02-17 23.05 23.80 22.55 22.55 0.1M
2021-02-05 24.55 25.95 23.90 24.90 0.1M
2021-02-04 27.90 28.05 26.50 26.50 0.2M
2021-02-03 30.95 31.50 29.20 29.40 0.1M
2021-02-02 31.00 31.00 27.90 30.45 0.0M
2021-02-01 29.80 30.50 29.80 30.00 0.0M
2021-01-29 31.00 31.00 29.60 30.85 0.0M
2021-01-28 29.90 30.00 29.20 30.00 0.5M
2021-01-27 29.90 29.90 28.80 29.00 0.0M
2021-01-26 28.50 29.00 28.25 29.00 0.0M
2021-01-25 28.00 28.50 27.50 28.05 0.0M
2021-01-22 28.50 28.70 28.00 28.70 0.0M
2021-01-21 28.95 29.75 28.50 28.90 0.1M
2021-01-20 28.30 29.40 28.30 28.45 0.1M
2021-01-19 30.50 30.50 29.00 30.00 0.0M
2021-01-18 31.00 31.00 29.00 30.50 0.5M
2021-01-15 31.60 31.70 30.10 30.15 1.6M
2021-01-14 33.70 33.70 31.65 31.65 0.0M
2021-01-13 30.00 31.75 30.00 31.45 0.1M
2021-01-12 30.90 30.90 28.80 30.00 0.1M
2021-01-11 29.45 30.50 28.50 29.85 0.1M
2021-01-08 33.10 33.10 29.45 29.45 0.2M
2021-01-07 33.50 33.50 32.60 32.70 0.3M
2021-01-06 33.70 33.70 33.20 33.20 0.1M
2021-01-05 34.00 34.50 33.60 33.80 0.1M
2021-01-04 36.50 36.60 33.25 35.00 0.1M