Yonyu

1323
🏛️ taiwan →
19.80
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 34.85 35.00 34.70 34.95 0.1M
2021-12-29 34.85 34.85 34.65 34.85 0.1M
2021-12-28 34.85 34.85 34.70 34.85 0.1M
2021-12-27 34.80 34.90 34.70 34.90 0.0M
2021-12-24 34.95 34.95 34.70 34.70 0.0M
2021-12-23 35.00 35.00 34.80 34.95 0.0M
2021-12-22 35.00 35.00 34.80 34.95 0.0M
2021-12-21 34.80 34.95 34.70 34.95 0.0M
2021-12-20 34.75 35.00 34.70 35.00 0.0M
2021-12-17 34.65 34.75 34.60 34.75 0.0M
2021-12-16 34.90 34.90 34.65 34.65 0.0M
2021-12-15 34.85 34.90 34.75 34.90 0.0M
2021-12-14 34.80 34.90 34.65 34.90 0.1M
2021-12-13 34.70 35.05 34.60 35.05 0.1M
2021-12-10 34.90 34.90 34.70 34.85 0.1M
2021-12-09 34.95 34.95 34.70 34.90 0.0M
2021-12-08 34.80 34.90 34.80 34.85 0.1M
2021-12-07 34.85 34.85 34.70 34.85 0.1M
2021-12-06 34.90 34.95 34.85 34.85 0.0M
2021-12-03 35.00 35.10 34.70 35.00 0.1M
2021-12-02 34.95 35.00 34.80 35.00 0.1M
2021-12-01 34.80 35.00 34.80 34.95 0.1M
2021-11-30 35.15 35.15 34.80 35.15 0.1M
2021-11-29 34.80 35.20 34.50 34.80 0.1M
2021-11-26 35.35 35.35 34.90 34.90 0.1M
2021-11-25 35.40 35.40 35.10 35.35 0.1M
2021-11-24 35.20 35.40 35.10 35.40 0.1M
2021-11-23 35.35 35.35 34.80 35.25 0.2M
2021-11-22 35.10 35.40 35.05 35.30 0.2M
2021-11-19 35.20 35.35 35.10 35.30 0.2M
2021-11-18 35.15 35.20 35.00 35.15 0.1M
2021-11-17 35.05 35.15 34.90 35.15 0.1M
2021-11-16 35.10 35.10 34.75 35.05 0.1M
2021-11-15 34.90 35.10 34.80 35.10 0.1M
2021-11-12 34.85 34.95 34.30 34.95 0.3M
2021-11-11 34.80 34.95 34.70 34.70 0.1M
2021-11-10 34.95 35.10 34.75 35.00 0.2M
2021-11-09 35.45 35.45 34.95 34.95 0.2M
2021-11-08 35.50 35.50 35.35 35.40 0.1M
2021-11-05 35.50 35.50 35.10 35.50 0.1M
2021-11-04 35.50 35.60 35.30 35.45 0.1M
2021-11-03 34.85 35.50 34.85 35.50 0.2M
2021-11-02 35.35 35.40 34.85 34.85 0.2M
2021-11-01 35.40 35.40 35.10 35.35 0.1M
2021-10-29 35.00 35.30 34.90 35.30 0.2M
2021-10-28 35.20 35.25 34.85 34.95 0.1M
2021-10-27 35.15 35.15 35.00 35.15 0.1M
2021-10-26 35.45 35.45 35.15 35.15 0.1M
2021-10-25 35.00 35.35 34.60 35.35 0.2M
2021-10-22 34.80 35.00 34.45 35.00 0.1M
2021-10-21 34.90 35.10 34.55 34.70 0.1M
2021-10-20 35.50 35.80 34.80 34.80 0.2M
2021-10-19 35.55 35.55 35.25 35.50 0.1M
2021-10-18 35.55 35.65 35.40 35.50 0.1M
2021-10-15 35.65 35.65 35.10 35.50 0.2M
2021-10-14 35.50 35.60 34.90 35.20 0.2M
2021-10-13 35.50 35.50 34.70 35.35 0.4M
2021-10-12 35.75 35.75 35.10 35.20 0.3M
2021-10-08 34.80 35.85 34.80 35.85 0.6M
2021-10-07 34.35 34.95 34.35 34.95 0.2M
2021-10-06 34.30 34.50 34.05 34.50 0.1M
2021-10-05 34.50 34.65 34.15 34.65 0.1M
2021-10-04 34.40 34.65 33.90 34.65 0.1M
2021-10-01 34.30 34.30 33.75 34.15 0.2M
2021-09-30 34.80 34.80 34.30 34.30 0.1M
2021-09-29 34.50 34.75 34.30 34.75 0.1M
2021-09-28 34.90 34.90 34.60 34.60 0.0M
2021-09-27 34.80 34.85 34.65 34.85 0.1M
2021-09-24 34.85 34.85 34.60 34.80 0.1M
2021-09-23 34.75 34.85 34.40 34.75 0.1M
2021-09-22 34.50 34.75 34.30 34.30 0.2M
2021-09-17 35.00 35.00 34.65 34.95 0.1M
2021-09-16 34.90 35.00 34.70 34.95 0.1M
2021-09-15 34.95 35.10 34.50 34.95 0.4M
2021-09-14 33.95 34.65 33.95 34.65 0.4M
2021-09-13 33.90 33.90 33.75 33.90 0.1M
2021-09-10 33.85 33.90 33.60 33.90 0.1M
2021-09-09 33.90 33.90 33.60 33.90 0.0M
2021-09-08 33.85 33.95 33.40 33.90 0.1M
2021-09-07 33.80 33.90 33.60 33.60 0.0M
2021-09-06 33.95 33.95 33.70 33.95 0.1M
2021-09-03 33.95 33.95 33.85 33.95 0.0M
2021-09-02 33.90 33.95 33.80 33.95 0.0M
2021-09-01 33.90 34.00 33.80 34.00 0.0M
2021-08-31 33.95 34.00 33.75 34.00 0.1M
2021-08-30 33.90 33.95 33.75 33.95 0.1M
2021-08-27 33.80 33.90 33.65 33.90 0.1M
2021-08-26 33.60 33.85 33.50 33.85 0.1M
2021-08-25 33.80 33.80 33.55 33.55 0.1M
2021-08-24 33.70 33.85 33.50 33.85 0.1M
2021-08-23 33.75 33.75 33.30 33.75 0.1M
2021-08-20 32.65 33.80 32.60 33.80 0.1M
2021-08-19 33.20 33.20 32.65 32.65 0.1M
2021-08-18 33.25 33.25 33.10 33.20 0.1M
2021-08-17 33.55 33.55 33.15 33.30 0.1M
2021-08-16 33.85 33.85 33.35 33.50 0.1M
2021-08-13 33.85 33.90 33.70 33.70 0.1M
2021-08-12 33.80 33.90 33.65 33.85 0.1M
2021-08-11 34.20 34.20 33.55 33.55 0.2M
2021-08-10 34.30 34.30 33.85 34.20 0.1M
2021-08-09 34.00 34.25 33.95 34.25 0.1M
2021-08-06 34.05 34.30 33.95 34.25 0.1M
2021-08-05 34.10 34.15 34.05 34.15 0.1M
2021-08-04 34.45 34.45 34.20 34.35 0.0M
2021-08-03 34.30 34.40 34.10 34.35 0.1M
2021-08-02 34.25 34.35 33.90 34.35 0.1M
2021-07-30 33.75 34.25 33.75 34.25 0.1M
2021-07-29 33.85 33.95 33.70 33.75 0.1M
2021-07-28 33.95 34.05 33.40 34.05 0.2M
2021-07-27 34.05 34.05 33.70 33.70 0.1M
2021-07-26 34.20 34.20 33.85 34.20 0.1M
2021-07-23 33.75 34.20 33.70 34.20 0.1M
2021-07-22 34.00 34.00 33.70 33.80 0.1M
2021-07-21 34.20 34.20 33.65 33.65 0.1M
2021-07-20 33.85 34.05 33.75 34.05 0.1M
2021-07-19 34.00 34.15 33.85 34.10 0.1M
2021-07-16 34.00 34.10 33.90 34.00 0.1M
2021-07-15 33.75 34.10 33.75 34.00 0.0M
2021-07-14 34.00 34.00 33.70 33.70 0.1M
2021-07-13 34.25 34.25 33.95 34.00 0.1M
2021-07-12 34.25 34.25 33.95 34.25 0.2M
2021-07-09 34.25 34.30 33.95 34.25 0.4M
2021-07-08 35.70 35.90 35.60 35.90 0.5M
2021-07-07 35.95 35.95 35.60 35.60 0.3M
2021-07-06 35.70 35.90 35.60 35.90 0.2M
2021-07-05 36.00 36.35 35.50 36.00 0.4M
2021-07-02 35.10 36.40 35.00 36.00 1.1M
2021-07-01 34.75 35.50 34.65 35.10 1.3M
2021-06-30 34.75 34.80 34.60 34.75 0.2M
2021-06-29 34.80 34.80 34.65 34.65 0.1M
2021-06-28 34.60 34.70 34.50 34.65 0.2M
2021-06-25 34.70 34.70 34.40 34.60 0.1M
2021-06-24 34.25 34.50 34.20 34.50 0.1M
2021-06-23 34.50 34.50 34.25 34.25 0.1M
2021-06-22 34.60 34.60 34.45 34.55 0.0M
2021-06-21 34.85 34.85 34.35 34.60 0.1M
2021-06-18 34.05 34.95 34.00 34.95 0.2M
2021-06-17 34.25 34.25 34.00 34.25 0.0M
2021-06-16 34.25 34.30 34.00 34.25 0.1M
2021-06-15 34.05 34.25 34.00 34.25 0.0M
2021-06-11 34.15 34.20 33.70 34.20 0.1M
2021-06-10 34.20 34.20 33.70 33.70 0.1M
2021-06-09 34.40 34.40 34.00 34.15 0.1M
2021-06-08 34.10 34.40 33.95 34.40 0.1M
2021-06-07 34.30 34.30 33.75 34.10 0.1M
2021-06-04 34.05 34.30 34.05 34.15 0.0M
2021-06-03 34.30 34.40 34.20 34.40 0.2M
2021-06-02 34.25 34.40 34.00 34.40 0.1M
2021-06-01 33.90 34.45 33.90 34.25 0.2M
2021-05-31 33.85 34.25 33.80 34.25 0.2M
2021-05-28 33.95 34.25 33.55 34.05 0.2M
2021-05-27 33.80 33.95 33.50 33.95 0.2M
2021-05-26 33.80 33.80 33.45 33.80 0.1M
2021-05-25 33.80 33.90 33.30 33.80 0.1M
2021-05-24 32.70 33.30 32.70 33.30 0.1M
2021-05-21 32.50 32.85 32.50 32.85 0.1M
2021-05-20 32.45 32.65 32.20 32.65 0.1M
2021-05-19 32.10 32.75 32.10 32.70 0.2M
2021-05-18 31.40 32.45 31.40 32.45 0.3M
2021-05-17 31.00 32.65 30.80 31.75 0.3M
2021-05-14 32.00 32.25 31.70 31.95 0.3M
2021-05-13 32.05 32.60 31.50 31.75 0.4M
2021-05-12 34.05 34.05 32.05 32.25 0.8M
2021-05-11 34.85 34.85 33.80 34.70 0.3M
2021-05-10 35.00 35.00 34.65 34.90 0.1M
2021-05-07 35.00 35.15 34.75 34.90 0.1M
2021-05-06 34.90 35.10 34.55 35.00 0.1M
2021-05-05 34.40 35.00 34.30 34.80 0.3M
2021-05-04 35.15 35.50 34.15 34.30 0.4M
2021-05-03 35.90 35.90 35.15 35.30 0.3M
2021-04-29 36.05 36.05 35.65 35.90 0.3M
2021-04-28 35.95 36.10 35.80 35.95 0.2M
2021-04-27 36.00 36.00 35.70 35.85 0.2M
2021-04-26 35.60 35.90 35.50 35.90 0.3M
2021-04-23 35.65 35.90 35.05 35.90 0.7M
2021-04-22 36.20 36.45 35.25 35.50 0.6M
2021-04-21 36.45 36.45 35.95 36.20 0.4M
2021-04-20 37.05 37.05 36.15 36.35 0.4M
2021-04-19 36.40 36.70 36.10 36.65 0.7M
2021-04-16 36.30 36.30 35.90 36.30 0.3M
2021-04-15 36.50 36.50 35.95 35.95 0.3M
2021-04-14 35.90 36.25 35.50 36.25 0.7M
2021-04-13 36.00 36.30 35.80 36.10 0.7M
2021-04-12 35.60 36.40 35.60 35.95 0.9M
2021-04-09 35.25 35.40 35.05 35.35 0.4M
2021-04-08 34.80 35.20 34.80 35.00 0.3M
2021-04-07 34.75 34.75 34.60 34.75 0.2M
2021-04-06 34.75 34.80 34.60 34.75 0.3M
2021-04-01 34.45 34.65 34.30 34.60 0.2M
2021-03-31 34.50 34.50 34.30 34.40 0.1M
2021-03-30 34.35 34.50 34.25 34.50 0.2M
2021-03-29 34.50 34.60 34.35 34.50 0.1M
2021-03-26 34.50 34.55 34.30 34.50 0.1M
2021-03-25 34.55 34.65 34.35 34.55 0.2M
2021-03-24 34.50 34.75 34.45 34.65 0.2M
2021-03-23 34.20 34.85 34.00 34.85 0.2M
2021-03-22 34.00 34.30 33.85 34.20 0.1M
2021-03-19 34.50 34.55 34.00 34.00 0.3M
2021-03-18 34.50 34.60 34.25 34.50 0.2M
2021-03-17 34.55 34.55 34.30 34.50 0.1M
2021-03-16 34.70 34.70 34.35 34.55 0.2M
2021-03-15 34.35 34.80 34.10 34.80 0.2M
2021-03-12 34.15 34.35 34.10 34.30 0.2M
2021-03-11 34.40 34.55 34.15 34.25 0.3M
2021-03-10 33.90 34.40 33.75 34.40 0.4M
2021-03-09 33.95 34.00 33.70 34.00 0.2M
2021-03-08 33.85 34.00 33.75 33.95 0.2M
2021-03-05 33.75 33.85 33.55 33.85 0.4M
2021-03-04 33.25 34.00 33.20 34.00 0.3M
2021-03-03 33.10 33.30 33.00 33.30 0.3M
2021-03-02 33.15 33.15 32.95 33.10 0.1M
2021-02-26 33.10 33.15 32.90 33.15 0.2M
2021-02-25 33.10 33.20 32.95 33.10 0.1M
2021-02-24 33.15 33.15 32.90 33.05 0.1M
2021-02-23 33.00 33.05 32.90 32.95 0.1M
2021-02-22 32.90 32.90 32.75 32.90 0.1M
2021-02-19 32.85 32.95 32.55 32.95 0.1M
2021-02-18 32.30 33.00 32.15 33.00 0.2M
2021-02-17 32.00 32.20 31.80 32.15 0.1M
2021-02-05 32.00 32.00 31.85 32.00 0.1M
2021-02-04 31.85 32.00 31.85 32.00 0.0M
2021-02-03 31.90 32.00 31.90 32.00 0.0M
2021-02-02 32.15 32.20 31.80 32.00 0.1M
2021-02-01 31.90 32.00 31.80 32.00 0.0M
2021-01-29 31.80 32.10 31.60 31.90 0.1M
2021-01-28 32.20 32.20 31.75 31.75 0.1M
2021-01-27 32.00 32.05 31.90 32.05 0.0M
2021-01-26 31.95 32.10 31.95 32.00 0.1M
2021-01-25 32.25 32.25 31.95 31.95 0.1M
2021-01-22 32.40 32.40 31.90 32.30 0.2M
2021-01-21 32.35 32.50 32.00 32.40 0.1M
2021-01-20 32.30 32.45 31.75 32.35 0.2M
2021-01-19 32.70 32.75 32.30 32.30 0.2M
2021-01-18 32.60 32.75 32.50 32.70 0.1M
2021-01-15 32.80 32.90 32.55 32.80 0.1M
2021-01-14 32.80 32.90 32.65 32.85 0.1M
2021-01-13 32.95 32.95 32.75 32.90 0.0M
2021-01-12 32.90 32.95 32.75 32.75 0.2M
2021-01-11 33.20 33.20 32.90 33.10 0.1M
2021-01-08 33.00 33.10 32.90 33.10 0.0M
2021-01-07 33.10 33.10 32.85 33.00 0.0M
2021-01-06 33.10 33.10 32.75 33.10 0.2M
2021-01-05 33.05 33.15 33.00 33.10 0.1M
2021-01-04 33.05 33.30 32.80 33.20 0.1M