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
2022-12-30 32.85 33.00 32.80 32.90 0.0M
2022-12-29 32.85 32.90 32.75 32.85 0.0M
2022-12-28 32.90 33.00 32.80 32.95 0.0M
2022-12-27 33.15 33.20 32.95 32.95 0.0M
2022-12-26 33.00 33.30 32.70 33.05 0.0M
2022-12-23 32.50 33.00 32.50 33.00 0.1M
2022-12-22 32.95 32.95 32.60 32.60 0.0M
2022-12-21 33.20 33.20 32.65 32.65 0.1M
2022-12-20 33.00 33.20 32.75 33.20 0.1M
2022-12-19 33.10 33.20 33.10 33.20 0.0M
2022-12-16 32.95 33.10 32.90 33.10 0.0M
2022-12-15 32.90 33.10 32.80 33.10 0.1M
2022-12-14 33.00 33.10 32.90 32.90 0.0M
2022-12-13 33.50 33.50 33.00 33.00 0.0M
2022-12-12 33.15 33.20 33.05 33.15 0.0M
2022-12-09 33.20 33.40 33.10 33.35 0.0M
2022-12-08 32.90 33.50 32.80 33.50 0.0M
2022-12-07 33.10 33.10 32.80 32.95 0.1M
2022-12-06 33.00 33.20 32.85 32.95 0.0M
2022-12-05 32.90 33.00 32.80 33.00 0.1M
2022-12-02 33.15 33.15 32.90 32.95 0.0M
2022-12-01 33.30 33.30 32.80 33.00 0.0M
2022-11-30 32.95 32.95 32.80 32.95 0.1M
2022-11-29 32.95 33.00 32.80 32.95 0.0M
2022-11-28 33.55 33.55 32.55 33.10 0.1M
2022-11-25 32.65 32.80 32.65 32.70 0.1M
2022-11-24 32.80 32.80 32.55 32.65 0.0M
2022-11-23 32.65 32.70 32.65 32.70 0.0M
2022-11-22 32.70 32.80 32.55 32.80 0.0M
2022-11-21 32.60 32.65 32.60 32.65 0.0M
2022-11-18 32.70 32.70 32.40 32.40 0.0M
2022-11-17 32.60 32.75 32.60 32.70 0.0M
2022-11-16 32.95 32.95 32.60 32.60 0.0M
2022-11-15 32.60 32.95 32.55 32.95 0.1M
2022-11-14 32.55 32.80 32.55 32.60 0.1M
2022-11-11 33.10 33.15 32.75 32.90 0.1M
2022-11-10 33.40 33.40 33.00 33.20 0.0M
2022-11-09 33.05 33.25 33.00 33.20 0.0M
2022-11-08 33.05 33.30 32.85 33.30 0.1M
2022-11-07 33.35 33.35 33.00 33.05 0.0M
2022-11-04 33.10 33.25 33.10 33.25 0.0M
2022-11-03 33.00 33.15 33.00 33.15 0.0M
2022-11-02 33.20 33.25 33.15 33.20 0.0M
2022-11-01 33.10 33.15 32.85 33.15 0.0M
2022-10-31 33.20 33.20 32.90 33.10 0.0M
2022-10-28 32.90 33.00 32.75 33.00 0.0M
2022-10-27 33.10 33.10 32.70 32.90 0.0M
2022-10-26 32.25 33.00 32.25 32.80 0.0M
2022-10-25 33.50 33.50 32.50 32.50 0.1M
2022-10-24 33.10 33.10 32.90 32.90 0.0M
2022-10-21 33.05 33.10 32.90 33.10 0.1M
2022-10-20 33.00 33.20 32.85 33.20 0.1M
2022-10-19 33.10 33.20 32.90 33.20 0.1M
2022-10-18 33.00 33.10 33.00 33.05 0.0M
2022-10-17 33.25 33.25 32.95 33.15 0.0M
2022-10-14 32.80 33.20 32.80 33.20 0.1M
2022-10-13 33.40 33.40 32.80 32.80 0.0M
2022-10-12 32.90 33.45 32.80 33.45 0.1M
2022-10-11 33.45 33.45 32.65 32.95 0.1M
2022-10-07 33.30 33.30 32.85 33.05 0.1M
2022-10-06 33.30 33.60 32.90 33.10 0.1M
2022-10-05 33.00 33.10 32.85 33.00 0.1M
2022-10-04 33.20 33.20 32.85 33.10 0.0M
2022-10-03 33.00 33.25 32.80 33.00 0.1M
2022-09-30 33.05 33.10 32.95 33.00 0.0M
2022-09-29 33.05 33.20 32.95 33.15 0.0M
2022-09-28 33.30 33.40 32.90 33.00 0.2M
2022-09-27 33.30 33.40 33.20 33.40 0.1M
2022-09-26 33.60 33.60 33.20 33.45 0.1M
2022-09-23 33.30 33.60 33.30 33.60 0.1M
2022-09-22 33.25 33.45 33.15 33.45 0.1M
2022-09-21 33.30 33.40 33.15 33.40 0.1M
2022-09-20 33.25 33.40 33.20 33.40 0.1M
2022-09-19 33.45 33.45 33.15 33.20 0.1M
2022-09-16 33.30 33.50 33.25 33.50 0.0M
2022-09-15 33.25 33.45 33.20 33.45 0.1M
2022-09-14 33.25 33.40 33.10 33.40 0.1M
2022-09-13 33.25 33.50 33.20 33.50 0.1M
2022-09-12 33.50 33.50 33.20 33.25 0.0M
2022-09-08 33.35 33.40 33.30 33.40 0.0M
2022-09-07 33.35 33.40 32.90 33.35 0.2M
2022-09-06 33.25 33.45 33.10 33.10 0.1M
2022-09-05 33.35 33.55 33.20 33.45 0.1M
2022-09-02 33.50 33.50 33.20 33.45 0.1M
2022-09-01 33.35 33.55 33.15 33.45 0.1M
2022-08-31 33.40 33.60 33.35 33.60 0.0M
2022-08-30 33.40 33.40 33.10 33.40 0.1M
2022-08-29 33.40 33.40 33.10 33.35 0.1M
2022-08-26 33.40 33.45 33.30 33.45 0.1M
2022-08-25 33.25 33.40 33.10 33.40 0.2M
2022-08-24 33.55 33.55 32.05 33.05 0.3M
2022-08-23 33.50 33.60 33.35 33.35 0.1M
2022-08-22 33.50 33.60 33.30 33.60 0.1M
2022-08-19 33.50 33.55 33.30 33.50 0.1M
2022-08-18 33.90 33.90 33.25 33.50 0.3M
2022-08-17 33.85 33.85 33.50 33.75 0.1M
2022-08-16 33.60 33.80 33.55 33.70 0.1M
2022-08-15 33.90 33.90 33.60 33.60 0.1M
2022-08-12 33.60 33.85 33.55 33.80 0.0M
2022-08-11 34.00 34.00 33.60 33.60 0.1M
2022-08-10 34.10 34.45 34.05 34.40 0.0M
2022-08-09 34.30 34.40 34.00 34.40 0.1M
2022-08-08 34.15 34.25 34.15 34.25 0.0M
2022-08-05 34.00 34.15 33.95 34.15 0.1M
2022-08-04 33.85 33.90 33.55 33.90 0.1M
2022-08-03 33.75 33.85 33.60 33.85 0.1M
2022-08-02 33.40 33.90 33.40 33.90 0.1M
2022-08-01 33.20 33.60 33.20 33.60 0.1M
2022-07-29 33.65 33.65 33.15 33.15 0.1M
2022-07-28 33.85 33.90 33.30 33.30 0.1M
2022-07-27 33.55 33.75 33.50 33.75 0.1M
2022-07-26 33.40 33.65 33.40 33.65 0.0M
2022-07-25 33.40 33.60 33.30 33.60 0.0M
2022-07-22 33.35 33.50 33.30 33.50 0.0M
2022-07-21 33.30 33.40 33.20 33.40 0.0M
2022-07-20 33.30 33.45 33.25 33.30 0.1M
2022-07-19 33.55 33.55 33.45 33.50 0.0M
2022-07-18 33.45 33.55 33.15 33.55 0.0M
2022-07-15 33.20 33.35 33.10 33.35 0.1M
2022-07-14 33.20 33.70 33.10 33.10 0.1M
2022-07-13 33.20 33.50 33.10 33.45 0.1M
2022-07-12 33.30 33.55 33.10 33.10 0.0M
2022-07-11 33.30 33.60 33.25 33.60 0.0M
2022-07-08 33.30 33.60 33.25 33.60 0.1M
2022-07-07 33.60 33.60 33.20 33.60 0.1M
2022-07-06 33.50 33.50 33.00 33.45 0.1M
2022-07-05 33.80 33.80 33.20 33.40 0.1M
2022-07-04 33.25 33.50 33.10 33.40 0.1M
2022-07-01 34.00 34.00 33.25 33.25 0.1M
2022-06-30 33.75 33.80 33.40 33.80 0.1M
2022-06-29 33.80 33.80 33.50 33.80 0.1M
2022-06-28 33.70 33.80 33.40 33.80 0.0M
2022-06-27 33.85 33.85 33.50 33.65 0.1M
2022-06-24 33.50 33.85 33.25 33.85 0.1M
2022-06-23 32.95 33.60 32.80 33.55 0.2M
2022-06-22 34.70 34.70 34.15 34.15 0.1M
2022-06-21 34.70 34.80 34.60 34.70 0.0M
2022-06-20 34.60 34.70 34.45 34.70 0.1M
2022-06-17 34.55 34.90 34.40 34.90 0.1M
2022-06-16 34.85 34.90 34.75 34.90 0.1M
2022-06-15 34.85 34.90 34.75 34.90 0.1M
2022-06-14 34.70 34.95 34.10 34.95 0.1M
2022-06-13 34.60 34.75 34.45 34.45 0.1M
2022-06-10 34.65 35.00 34.65 35.00 0.0M
2022-06-09 34.90 34.95 34.80 34.80 0.0M
2022-06-08 35.10 35.10 34.75 34.75 0.1M
2022-06-07 35.10 35.10 34.80 35.10 0.1M
2022-06-06 35.10 35.10 34.85 34.95 0.0M
2022-06-02 35.40 35.40 34.85 35.00 0.1M
2022-06-01 34.95 35.35 34.80 35.35 0.1M
2022-05-31 34.95 34.95 34.85 34.90 0.0M
2022-05-30 35.00 35.00 34.80 34.95 0.0M
2022-05-27 34.90 34.90 34.80 34.90 0.1M
2022-05-26 34.90 34.90 34.75 34.80 0.0M
2022-05-25 34.70 34.85 34.65 34.75 0.1M
2022-05-24 34.90 35.00 34.50 35.00 0.0M
2022-05-23 34.70 34.90 34.60 34.80 0.0M
2022-05-20 34.20 34.70 34.15 34.70 0.1M
2022-05-19 34.00 34.40 33.85 34.40 0.1M
2022-05-18 34.40 34.45 34.00 34.45 0.1M
2022-05-17 33.65 34.40 33.40 34.40 0.1M
2022-05-16 33.95 34.30 33.60 33.60 0.1M
2022-05-13 33.90 34.30 33.70 33.95 0.1M
2022-05-12 34.50 34.50 33.85 33.85 0.2M
2022-05-11 34.90 35.00 34.70 34.85 0.1M
2022-05-10 34.70 35.30 34.45 35.30 0.1M
2022-05-09 35.45 35.45 34.80 34.80 0.0M
2022-05-06 34.90 35.50 34.90 35.50 0.1M
2022-05-05 35.20 35.35 35.20 35.30 0.0M
2022-05-04 35.40 35.40 34.90 35.35 0.1M
2022-05-03 35.00 35.20 35.00 35.20 0.1M
2022-04-29 34.85 35.20 34.85 35.10 0.1M
2022-04-28 35.35 35.55 35.00 35.00 0.0M
2022-04-25 35.70 35.70 35.20 35.50 0.1M
2022-04-22 35.55 36.00 35.35 36.00 0.1M
2022-04-21 35.30 35.60 35.30 35.55 0.1M
2022-04-20 35.45 35.70 35.25 35.50 0.0M
2022-04-19 35.45 35.75 35.20 35.45 0.1M
2022-04-18 35.45 35.50 35.10 35.25 0.1M
2022-04-15 35.50 35.50 35.10 35.20 0.1M
2022-04-14 35.70 35.70 35.20 35.70 0.1M
2022-04-13 34.60 35.80 34.55 35.80 0.1M
2022-04-12 34.60 34.75 34.50 34.55 0.2M
2022-04-11 35.40 35.40 34.20 34.50 0.2M
2022-04-08 35.60 35.85 35.30 35.30 0.1M
2022-04-07 36.20 36.20 35.55 35.55 0.1M
2022-04-06 36.35 36.35 35.95 35.95 0.1M
2022-04-01 35.70 36.45 35.65 36.45 0.2M
2022-03-31 36.15 36.20 36.10 36.20 0.0M
2022-03-30 35.95 36.25 35.95 36.20 0.1M
2022-03-29 35.90 36.10 35.65 36.10 0.2M
2022-03-28 35.80 35.80 35.60 35.80 0.1M
2022-03-25 36.10 36.10 35.75 35.90 0.1M
2022-03-24 36.25 36.25 35.80 35.80 0.1M
2022-03-23 36.10 36.25 35.85 36.25 0.1M
2022-03-22 36.20 36.20 36.10 36.10 0.0M
2022-03-21 36.10 36.25 35.75 36.25 0.2M
2022-03-18 35.95 36.15 35.95 36.10 0.0M
2022-03-17 36.00 36.40 35.90 36.15 0.1M
2022-03-16 35.80 36.20 35.60 36.20 0.2M
2022-03-15 35.90 35.90 35.55 35.55 0.1M
2022-03-14 36.30 36.30 35.75 36.20 0.1M
2022-03-11 35.85 36.25 35.65 36.25 0.2M
2022-03-10 36.20 36.30 35.90 36.10 0.1M
2022-03-09 36.30 36.30 35.90 36.15 0.1M
2022-03-08 36.20 36.20 35.50 36.10 0.1M
2022-03-07 36.35 36.40 35.05 36.40 0.3M
2022-03-04 36.50 36.70 36.40 36.50 0.1M
2022-03-03 36.50 36.65 36.40 36.50 0.1M
2022-03-02 36.30 36.50 36.00 36.45 0.1M
2022-03-01 36.20 36.35 35.95 36.25 0.2M
2022-02-25 35.50 36.10 35.50 35.95 0.3M
2022-02-24 36.30 36.30 35.30 35.40 0.3M
2022-02-23 36.90 37.05 36.50 36.50 0.2M
2022-02-22 37.35 37.85 36.00 36.95 0.5M
2022-02-21 36.70 38.55 36.70 37.50 1.0M
2022-02-18 35.70 36.60 35.70 36.50 0.8M
2022-02-17 35.65 35.80 35.60 35.70 0.2M
2022-02-16 35.75 35.75 35.35 35.60 0.2M
2022-02-15 35.00 35.45 34.85 35.45 0.3M
2022-02-14 35.00 35.00 34.80 35.00 0.1M
2022-02-11 35.05 35.05 34.85 35.05 0.0M
2022-02-10 35.00 35.05 35.00 35.05 0.0M
2022-02-09 35.00 35.05 35.00 35.00 0.1M
2022-02-08 34.85 35.00 34.75 35.00 0.0M
2022-02-07 34.85 34.85 34.75 34.85 0.0M
2022-01-26 34.65 34.85 34.65 34.80 0.0M
2022-01-25 34.75 34.90 34.65 34.65 0.0M
2022-01-24 34.90 34.90 34.55 34.90 0.1M
2022-01-21 34.85 35.00 34.70 35.00 0.1M
2022-01-20 35.10 35.10 34.85 35.10 0.0M
2022-01-19 35.00 35.00 34.90 35.00 0.0M
2022-01-18 35.15 35.15 34.85 35.10 0.1M
2022-01-17 34.90 35.10 34.85 35.10 0.1M
2022-01-14 35.10 35.20 34.90 35.10 0.1M
2022-01-13 35.20 35.20 35.00 35.10 0.2M
2022-01-12 35.00 35.20 34.95 35.15 0.1M
2022-01-11 35.00 35.15 34.75 35.10 0.1M
2022-01-10 34.85 35.00 34.65 35.00 0.1M
2022-01-07 34.70 34.85 34.65 34.80 0.0M
2022-01-06 35.00 35.10 34.70 34.70 0.1M
2022-01-05 34.95 35.20 34.85 35.15 0.1M
2022-01-04 34.95 35.20 34.80 34.95 0.2M
2022-01-03 34.95 34.95 34.80 34.95 0.0M