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
2022-12-30 32.80 32.95 32.75 32.95 0.0M
2022-12-29 32.95 33.00 32.65 33.00 0.0M
2022-12-28 33.45 33.45 33.00 33.05 0.0M
2022-12-27 33.25 33.85 33.15 33.15 0.1M
2022-12-26 33.80 33.90 33.40 33.80 0.0M
2022-12-23 32.70 33.90 32.70 33.70 0.0M
2022-12-22 32.25 33.25 32.25 33.15 0.0M
2022-12-21 33.35 33.75 32.00 32.00 0.1M
2022-12-20 34.50 34.60 32.50 33.55 0.2M
2022-12-19 35.00 35.20 34.20 34.50 0.1M
2022-12-16 35.00 35.65 34.20 35.20 0.1M
2022-12-15 36.75 37.55 34.80 35.40 1.4M
2022-12-14 39.00 39.20 36.15 36.65 1.0M
2022-12-13 39.10 39.55 38.40 39.10 0.3M
2022-12-12 42.10 42.50 38.90 39.10 0.8M
2022-12-09 39.80 43.00 39.20 43.00 0.5M
2022-12-08 39.90 39.90 38.95 39.25 0.1M
2022-12-07 39.80 40.70 39.70 39.95 0.3M
2022-12-06 39.35 41.50 39.00 39.75 0.5M
2022-12-05 38.40 40.00 38.40 39.00 0.4M
2022-12-02 37.65 38.95 36.70 38.40 1.4M
2022-12-01 38.95 40.00 37.80 37.80 0.4M
2022-11-30 37.90 39.00 37.90 38.10 0.2M
2022-11-29 39.00 39.45 37.70 38.10 0.3M
2022-11-28 38.00 39.40 37.20 39.20 0.2M
2022-11-25 39.90 40.85 38.55 39.05 1.4M
2022-11-24 35.50 40.00 35.50 38.80 0.5M
2022-11-23 34.60 36.80 34.55 36.80 1.3M
2022-11-22 35.00 35.90 34.80 35.80 0.0M
2022-11-21 34.25 35.65 34.25 35.25 0.0M
2022-11-18 35.00 35.50 34.55 35.05 0.0M
2022-11-17 35.00 35.20 35.00 35.00 0.0M
2022-11-16 34.20 34.95 33.75 34.90 0.1M
2022-11-15 35.00 35.05 34.15 34.40 0.1M
2022-11-14 36.75 36.80 35.45 35.55 0.1M
2022-11-11 37.10 37.20 35.65 35.70 0.1M
2022-11-10 36.05 37.00 36.05 36.40 0.1M
2022-11-09 36.50 37.25 36.50 37.10 0.1M
2022-11-08 35.70 38.15 35.70 36.30 0.5M
2022-11-07 35.50 36.00 34.75 35.65 0.1M
2022-11-04 34.50 34.60 34.30 34.60 0.1M
2022-11-03 34.30 34.55 33.90 34.15 0.0M
2022-11-02 33.90 35.00 33.85 34.80 0.1M
2022-11-01 35.30 36.10 35.15 35.15 0.1M
2022-10-31 34.20 35.95 34.15 35.30 0.4M
2022-10-28 33.10 33.10 32.70 32.70 0.1M
2022-10-27 32.10 33.00 32.05 32.70 0.2M
2022-10-26 31.65 31.90 31.35 31.90 0.1M
2022-10-25 32.00 32.10 31.25 32.10 0.0M
2022-10-24 32.45 32.55 31.80 31.90 0.1M
2022-10-21 31.00 31.60 31.00 31.50 0.1M
2022-10-20 30.20 30.70 30.20 30.70 0.0M
2022-10-19 30.30 30.95 30.25 30.95 0.0M
2022-10-18 30.25 31.10 30.15 30.80 0.0M
2022-10-17 31.05 31.05 30.10 30.80 0.0M
2022-10-14 31.00 31.75 30.90 31.05 0.1M
2022-10-13 31.40 31.70 30.50 31.00 0.1M
2022-10-12 32.30 32.30 31.30 31.40 0.1M
2022-10-11 31.55 32.05 31.00 31.25 0.1M
2022-10-07 32.25 32.30 32.25 32.30 0.0M
2022-10-06 31.70 32.30 31.70 32.30 0.0M
2022-10-05 32.20 32.20 31.80 31.90 0.0M
2022-10-04 32.10 32.20 32.00 32.20 0.0M
2022-10-03 32.10 32.20 31.75 32.20 0.0M
2022-09-30 32.05 32.20 31.90 32.10 0.0M
2022-09-29 32.10 32.25 32.10 32.15 0.0M
2022-09-28 32.20 32.20 31.95 32.10 0.0M
2022-09-27 32.20 32.90 32.05 32.45 0.1M
2022-09-26 32.80 32.80 32.00 32.40 0.0M
2022-09-23 32.05 33.00 32.05 32.50 0.0M
2022-09-22 31.75 32.10 31.75 32.05 0.0M
2022-09-21 32.30 32.40 32.20 32.20 0.0M
2022-09-20 32.00 32.80 31.95 32.40 0.0M
2022-09-19 32.00 32.00 31.70 31.95 0.0M
2022-09-16 32.10 32.65 31.25 31.95 0.1M
2022-09-15 32.10 32.25 32.05 32.25 0.0M
2022-09-14 33.15 33.15 32.05 32.55 0.0M
2022-09-13 33.10 33.10 33.10 33.10 0.0M
2022-09-12 33.00 33.25 32.00 32.95 0.0M
2022-09-08 33.25 33.40 33.20 33.30 0.0M
2022-09-07 32.60 33.25 31.00 33.25 0.1M
2022-09-06 33.05 33.25 32.90 32.90 0.0M
2022-09-05 32.85 33.10 32.85 33.05 0.0M
2022-09-02 32.50 32.85 32.35 32.80 0.0M
2022-09-01 32.50 32.95 32.40 32.40 0.0M
2022-08-31 32.85 32.85 32.50 32.50 0.0M
2022-08-30 33.45 33.45 32.85 32.85 0.0M
2022-08-29 32.45 33.50 32.40 33.50 0.0M
2022-08-26 33.55 33.75 33.15 33.65 0.1M
2022-08-25 32.70 34.00 32.55 33.75 0.0M
2022-08-24 32.35 33.20 32.35 33.05 0.0M
2022-08-23 34.60 34.60 32.30 32.65 0.0M
2022-08-22 33.35 33.35 33.35 33.35 0.0M
2022-08-19 33.40 33.40 32.90 33.35 0.0M
2022-08-18 33.70 33.70 33.40 33.65 0.0M
2022-08-17 33.60 33.65 33.10 33.65 0.0M
2022-08-16 33.35 34.00 33.00 33.60 0.1M
2022-08-15 32.75 33.80 32.55 33.60 0.2M
2022-08-12 32.90 32.95 32.25 32.40 0.0M
2022-08-11 32.85 32.85 32.50 32.50 0.1M
2022-08-10 32.00 32.35 32.00 32.10 0.0M
2022-08-09 32.50 32.85 32.15 32.85 0.0M
2022-08-08 32.80 32.80 32.05 32.70 0.0M
2022-08-05 32.55 33.00 32.50 33.00 0.0M
2022-08-04 32.15 32.85 31.85 32.55 0.1M
2022-08-03 32.95 33.15 32.20 32.30 0.1M
2022-08-02 33.55 33.55 32.70 32.95 0.1M
2022-08-01 33.45 33.65 33.35 33.55 0.1M
2022-07-29 33.50 33.60 33.25 33.35 0.0M
2022-07-28 33.00 33.20 32.45 32.80 0.1M
2022-07-27 31.90 34.00 31.90 32.55 0.2M
2022-07-26 31.95 32.10 31.70 31.75 0.1M
2022-07-25 32.50 32.60 31.90 32.20 0.1M
2022-07-22 33.00 33.15 32.30 32.50 0.1M
2022-07-21 33.35 33.35 32.60 33.00 0.2M
2022-07-20 33.70 34.10 33.55 33.65 0.2M
2022-07-19 33.80 34.00 33.30 33.70 0.2M
2022-07-18 33.50 34.00 33.50 34.00 0.2M
2022-07-15 34.65 34.65 33.40 34.00 0.1M
2022-07-14 32.85 35.80 32.80 34.35 0.4M
2022-07-13 33.00 34.10 32.60 33.25 0.1M
2022-07-12 34.60 35.25 32.30 32.75 0.2M
2022-07-11 35.80 36.10 34.60 34.75 0.2M
2022-07-08 36.20 36.45 35.20 35.40 0.2M
2022-07-07 35.60 36.85 35.60 36.15 0.3M
2022-07-06 38.00 38.85 36.20 36.20 0.9M
2022-07-05 36.05 39.00 36.00 37.60 1.3M
2022-07-04 34.00 36.35 33.70 36.05 0.8M
2022-07-01 35.80 36.30 32.20 33.10 1.5M
2022-06-30 33.90 35.10 33.90 35.10 0.5M
2022-06-29 29.45 31.95 29.45 31.95 0.2M
2022-06-28 28.95 29.35 28.70 29.05 0.1M
2022-06-27 28.90 29.10 28.80 29.00 0.1M
2022-06-24 28.20 29.25 28.00 28.90 0.1M
2022-06-23 28.25 28.25 27.70 28.20 0.0M
2022-06-22 28.25 28.85 28.20 28.20 0.1M
2022-06-21 28.20 28.80 28.10 28.10 0.0M
2022-06-20 29.40 29.40 28.05 28.05 0.0M
2022-06-17 29.20 29.40 28.45 28.75 0.1M
2022-06-16 29.50 29.50 29.20 29.25 0.0M
2022-06-15 28.80 29.30 28.50 29.25 0.0M
2022-06-14 29.30 29.40 28.50 28.70 0.0M
2022-06-13 29.10 29.35 28.80 29.30 0.0M
2022-06-10 28.80 29.90 28.80 29.10 0.1M
2022-06-09 28.80 29.50 28.80 29.05 0.0M
2022-06-08 28.40 28.95 28.05 28.55 0.1M
2022-06-07 28.90 29.00 28.40 28.40 0.1M
2022-06-06 29.05 29.25 28.60 28.90 0.1M
2022-06-02 29.45 29.45 29.10 29.30 0.0M
2022-06-01 29.70 29.70 29.00 29.00 0.1M
2022-05-31 29.35 30.10 29.30 29.30 0.1M
2022-05-30 28.90 29.20 28.90 29.15 0.1M
2022-05-27 29.50 29.55 28.70 28.90 0.1M
2022-05-26 28.00 29.85 28.00 28.95 0.4M
2022-05-25 26.60 28.25 26.55 27.70 0.2M
2022-05-24 27.00 27.40 26.50 26.50 0.0M
2022-05-23 26.10 27.35 26.10 27.00 0.0M
2022-05-20 26.00 26.00 25.50 25.50 0.0M
2022-05-18 25.40 26.00 25.10 25.55 0.0M
2022-05-17 25.60 25.60 25.15 25.25 0.0M
2022-05-16 25.30 25.55 25.10 25.10 0.0M
2022-05-13 24.65 25.75 24.50 25.30 0.1M
2022-05-12 25.45 25.45 24.60 25.00 0.1M
2022-05-11 25.80 25.80 25.00 25.40 0.0M
2022-05-10 25.50 25.50 25.45 25.45 0.0M
2022-05-09 25.50 25.55 25.25 25.50 0.0M
2022-05-06 26.70 26.70 25.00 25.60 0.1M
2022-05-05 26.90 27.00 26.80 26.80 0.0M
2022-05-04 27.20 27.45 26.85 26.85 0.0M
2022-05-03 27.00 27.50 26.65 26.80 0.1M
2022-04-29 26.85 27.90 26.70 26.75 0.1M
2022-04-28 26.80 27.00 26.80 27.00 0.0M
2022-04-27 26.55 27.20 26.55 26.75 0.0M
2022-04-26 27.25 27.55 26.80 26.80 0.1M
2022-04-25 26.90 27.80 26.85 27.25 0.0M
2022-04-22 26.55 27.35 26.55 26.95 0.0M
2022-04-21 27.80 28.00 27.35 28.00 0.0M
2022-04-20 28.10 28.30 27.60 27.60 0.1M
2022-04-19 27.45 28.40 27.45 28.00 0.1M
2022-04-18 28.40 28.45 27.65 28.00 0.1M
2022-04-15 28.00 30.15 28.00 28.20 0.3M
2022-04-14 27.35 28.30 27.05 28.05 0.1M
2022-04-13 26.75 27.40 26.40 26.95 0.1M
2022-04-12 26.00 26.90 25.80 26.15 0.1M
2022-04-11 25.10 26.65 25.10 26.00 0.2M
2022-04-08 24.50 24.60 24.30 24.60 0.0M
2022-04-07 24.05 24.30 24.05 24.25 0.0M
2022-04-06 23.10 24.50 23.00 24.05 0.1M
2022-04-01 23.80 23.80 23.45 23.50 0.0M
2022-03-31 23.40 23.50 23.35 23.50 0.0M
2022-03-30 22.85 23.55 22.85 23.40 0.0M
2022-03-29 23.45 23.70 22.55 22.70 0.1M
2022-03-28 23.45 23.70 22.60 23.40 0.1M
2022-03-25 25.00 25.00 23.35 23.35 0.1M
2022-03-24 24.45 24.45 24.40 24.40 0.0M
2022-03-23 24.35 24.90 24.35 24.40 0.1M
2022-03-22 25.10 25.10 24.10 24.15 0.5M
2022-03-21 25.45 25.60 25.10 25.10 0.3M
2022-03-18 25.30 25.70 25.30 25.55 0.3M
2022-03-17 24.35 25.10 24.35 25.10 0.0M
2022-03-16 24.00 24.10 23.40 23.85 0.3M
2022-03-15 24.05 24.30 23.60 23.60 0.2M
2022-03-14 24.35 25.10 24.30 24.35 0.1M
2022-03-11 26.65 26.70 24.95 25.10 0.1M
2022-03-10 26.60 27.30 26.60 26.70 0.0M
2022-03-09 26.45 27.40 26.45 26.60 0.1M
2022-03-08 27.05 27.05 26.50 26.50 0.2M
2022-03-07 27.55 27.85 27.00 27.00 0.1M
2022-03-04 27.45 27.75 27.30 27.55 0.0M
2022-03-03 27.15 27.70 27.15 27.70 0.1M
2022-03-02 27.30 27.50 27.20 27.20 0.1M
2022-03-01 27.10 27.75 27.10 27.30 0.1M
2022-02-25 26.70 27.10 26.70 27.05 0.0M
2022-02-24 26.85 27.00 26.65 27.00 0.1M
2022-02-23 26.75 27.30 26.75 27.00 0.0M
2022-02-22 27.40 27.40 26.90 26.90 0.0M
2022-02-21 27.00 27.45 27.00 27.40 0.0M
2022-02-18 27.05 27.45 27.05 27.15 0.0M
2022-02-17 27.60 27.90 27.25 27.40 0.2M
2022-02-16 28.05 28.35 27.80 28.10 0.1M
2022-02-15 28.20 28.40 27.80 27.90 0.0M
2022-02-14 29.20 29.20 28.25 28.50 0.1M
2022-02-11 28.60 29.20 28.60 28.85 0.0M
2022-02-10 28.35 29.85 27.70 29.15 0.2M
2022-02-09 28.50 28.55 28.00 28.35 0.0M
2022-02-08 28.40 28.60 27.90 28.50 0.0M
2022-02-07 27.30 28.85 26.80 28.50 0.1M
2022-01-26 28.40 28.45 26.60 26.60 0.1M
2022-01-25 29.20 30.55 28.00 28.45 0.2M
2022-01-24 29.60 31.65 28.20 30.60 0.2M
2022-01-21 29.90 30.05 29.60 29.60 0.0M
2022-01-20 30.50 30.50 30.10 30.35 0.0M
2022-01-19 30.50 30.65 30.45 30.50 0.0M
2022-01-18 30.75 31.40 30.50 30.50 0.0M
2022-01-17 32.00 32.00 30.45 31.40 0.2M
2022-01-14 33.25 33.30 32.00 32.00 0.0M
2022-01-13 34.00 34.20 33.20 33.25 0.0M
2022-01-12 34.75 35.40 34.25 34.25 0.0M
2022-01-11 35.75 35.95 34.00 34.50 0.3M
2022-01-10 35.30 36.00 34.10 36.00 0.1M
2022-01-07 34.25 35.95 32.80 35.50 0.1M
2022-01-06 33.50 36.00 33.10 34.25 0.1M
2022-01-05 33.15 33.40 33.15 33.40 0.0M
2022-01-04 33.60 33.60 32.95 33.00 0.1M
2022-01-03 34.00 34.05 32.35 32.35 0.2M