Zippy

2420
🏛️ taiwan →
51.80
Last Update: 2025-10-03
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 45.35 45.45 45.10 45.25 0.4M
2021-12-29 44.80 45.40 44.80 45.35 0.6M
2021-12-28 44.85 44.95 44.55 44.80 0.6M
2021-12-27 44.65 45.15 44.50 44.85 0.5M
2021-12-24 44.55 44.85 44.50 44.55 0.5M
2021-12-23 44.85 44.85 44.30 44.55 0.7M
2021-12-22 45.05 45.35 44.80 44.80 0.4M
2021-12-21 45.35 45.35 44.50 44.85 0.3M
2021-12-20 45.80 45.80 44.70 44.90 0.8M
2021-12-17 46.10 46.20 45.55 45.80 0.7M
2021-12-16 46.40 46.60 46.00 46.10 0.4M
2021-12-15 46.20 46.55 46.20 46.35 0.4M
2021-12-14 47.10 47.10 46.30 46.60 0.9M
2021-12-13 48.50 48.60 47.35 47.35 0.8M
2021-12-10 47.10 48.65 47.10 47.95 1.1M
2021-12-09 48.20 48.65 47.60 47.60 0.9M
2021-12-08 48.00 48.25 47.20 48.15 1.1M
2021-12-07 47.50 48.30 47.50 47.75 1.8M
2021-12-06 46.90 47.65 46.20 47.20 2.2M
2021-12-03 45.90 46.85 45.90 46.55 0.5M
2021-12-02 46.70 47.20 45.50 45.90 0.8M
2021-12-01 46.60 47.00 46.25 47.00 0.5M
2021-11-30 47.10 48.35 46.20 46.95 1.7M
2021-11-29 46.20 47.20 45.25 46.90 1.3M
2021-11-26 46.55 47.00 45.45 46.95 1.0M
2021-11-25 47.20 47.20 46.10 46.20 1.3M
2021-11-24 45.45 47.60 45.45 47.20 2.6M
2021-11-23 45.00 45.80 44.50 45.35 1.0M
2021-11-22 45.20 45.25 44.00 45.20 0.9M
2021-11-19 44.10 45.45 44.10 45.15 1.4M
2021-11-18 43.75 44.50 43.45 44.00 0.9M
2021-11-17 43.80 43.80 43.45 43.70 0.4M
2021-11-16 43.65 43.90 43.45 43.80 0.5M
2021-11-15 43.00 44.05 43.00 43.65 0.9M
2021-11-12 42.95 42.95 42.35 42.60 0.3M
2021-11-11 43.35 43.35 42.30 42.30 0.6M
2021-11-10 43.30 43.40 42.65 43.35 0.6M
2021-11-09 44.50 44.50 43.00 43.30 1.1M
2021-11-08 43.90 45.00 43.60 44.80 2.3M
2021-11-05 42.20 43.95 42.10 43.60 2.6M
2021-11-04 42.50 42.50 41.70 41.95 0.5M
2021-11-03 42.45 42.45 41.70 42.15 0.7M
2021-11-02 41.80 42.10 41.25 41.90 1.3M
2021-11-01 40.30 41.60 40.30 41.60 1.0M
2021-10-29 39.95 40.40 39.95 40.30 0.5M
2021-10-28 39.50 39.95 39.50 39.95 0.3M
2021-10-27 39.90 39.90 39.35 39.55 0.4M
2021-10-26 39.70 40.00 39.70 39.90 1.1M
2021-10-25 39.70 40.00 39.70 39.70 0.3M
2021-10-22 40.40 40.40 39.85 39.90 0.6M
2021-10-21 39.05 40.60 39.05 40.60 1.4M
2021-10-20 39.60 39.60 39.10 39.20 0.9M
2021-10-19 40.40 40.40 39.55 39.60 2.0M
2021-10-18 42.40 43.10 42.20 42.95 2.1M
2021-10-15 41.95 42.30 41.95 42.10 0.8M
2021-10-14 41.80 42.15 41.60 41.80 0.7M
2021-10-13 42.30 42.30 41.65 41.70 0.7M
2021-10-12 41.90 42.35 41.75 42.20 0.5M
2021-10-08 42.75 42.85 42.15 42.20 0.6M
2021-10-07 42.25 43.05 42.25 42.55 0.5M
2021-10-06 42.40 42.65 41.80 41.95 0.6M
2021-10-05 41.45 42.25 41.20 42.20 0.7M
2021-10-04 41.70 42.40 41.20 41.65 1.0M
2021-10-01 43.50 43.50 41.15 41.15 1.8M
2021-09-30 43.30 44.30 43.10 43.55 0.8M
2021-09-29 43.85 44.35 42.50 43.10 2.0M
2021-09-28 43.75 45.80 43.15 45.20 4.5M
2021-09-27 44.50 45.45 43.30 43.75 2.8M
2021-09-24 42.15 44.00 42.15 43.95 2.3M
2021-09-23 41.40 42.05 41.40 42.00 0.6M
2021-09-22 40.90 41.55 40.90 41.30 0.4M
2021-09-17 41.60 41.85 41.50 41.85 0.3M
2021-09-16 41.80 42.10 41.50 41.60 0.5M
2021-09-15 41.50 41.70 41.35 41.60 0.2M
2021-09-14 41.55 41.60 41.25 41.50 0.3M
2021-09-13 41.50 41.65 41.30 41.45 0.3M
2021-09-10 41.10 41.60 41.10 41.45 0.4M
2021-09-09 40.85 41.20 40.80 41.05 0.2M
2021-09-08 41.05 41.20 40.80 40.80 0.3M
2021-09-07 41.20 41.40 40.80 41.05 0.3M
2021-09-06 41.50 41.80 41.00 41.05 0.5M
2021-09-03 40.85 41.35 40.85 41.30 0.4M
2021-09-02 41.25 41.25 40.80 40.80 0.3M
2021-09-01 41.15 41.45 41.15 41.25 0.3M
2021-08-31 40.95 41.30 40.95 41.15 0.5M
2021-08-30 40.10 41.00 40.10 40.95 0.4M
2021-08-27 39.80 40.20 39.70 40.10 0.2M
2021-08-26 39.85 39.85 39.65 39.75 0.2M
2021-08-25 39.60 39.80 39.60 39.80 0.2M
2021-08-24 39.85 39.85 39.45 39.60 0.2M
2021-08-23 39.35 39.90 39.35 39.75 0.2M
2021-08-20 39.60 39.60 39.10 39.20 0.3M
2021-08-19 39.50 39.95 39.20 39.30 0.3M
2021-08-18 39.55 39.85 39.00 39.60 0.8M
2021-08-17 40.30 40.75 39.60 39.60 0.5M
2021-08-16 40.15 40.20 39.45 39.90 0.4M
2021-08-13 40.75 40.75 40.15 40.15 0.5M
2021-08-12 39.65 40.10 39.60 40.00 0.4M
2021-08-11 40.00 40.05 39.35 39.65 0.6M
2021-08-10 40.60 40.85 40.10 40.15 0.4M
2021-08-09 41.20 41.20 40.55 40.70 0.3M
2021-08-06 41.20 42.00 41.05 41.05 0.5M
2021-08-05 41.70 41.75 41.00 41.15 0.5M
2021-08-04 42.00 42.20 41.45 41.55 0.5M
2021-08-03 41.70 42.15 41.60 41.95 0.5M
2021-08-02 41.05 41.80 41.05 41.70 0.5M
2021-07-30 40.80 41.40 40.70 40.95 0.5M
2021-07-29 40.80 41.15 40.50 40.80 0.5M
2021-07-28 41.30 41.35 40.20 40.45 0.9M
2021-07-27 42.20 42.20 41.45 41.55 0.6M
2021-07-26 42.00 42.90 42.00 42.20 0.8M
2021-07-23 41.10 41.90 41.10 41.90 0.8M
2021-07-22 41.15 41.60 41.00 41.10 0.6M
2021-07-21 40.95 41.30 40.80 41.00 0.6M
2021-07-20 41.40 41.40 40.70 40.75 0.7M
2021-07-19 42.20 42.25 41.25 41.80 1.1M
2021-07-16 40.75 42.00 40.75 41.90 1.4M
2021-07-15 40.80 41.15 40.50 40.75 0.7M
2021-07-14 41.10 41.80 40.55 40.80 0.8M
2021-07-13 41.10 42.05 40.35 40.85 2.9M
2021-07-12 41.60 42.20 40.80 41.50 2.2M
2021-07-09 39.55 41.75 39.55 41.00 4.2M
2021-07-08 39.25 39.75 39.25 39.60 0.8M
2021-07-07 39.30 39.40 39.05 39.10 0.3M
2021-07-06 39.20 39.50 39.20 39.25 0.4M
2021-07-05 39.05 39.50 39.00 39.10 0.5M
2021-07-02 39.00 39.10 38.70 38.80 0.4M
2021-07-01 39.25 39.30 38.85 38.95 0.3M
2021-06-30 38.90 39.15 38.80 39.00 0.4M
2021-06-29 38.90 38.95 38.60 38.75 0.4M
2021-06-28 38.05 38.80 38.05 38.75 0.8M
2021-06-25 37.85 38.15 37.80 38.05 0.4M
2021-06-24 37.75 38.00 37.65 37.80 0.2M
2021-06-23 37.65 37.80 37.35 37.75 0.3M
2021-06-22 37.65 37.85 37.60 37.65 0.2M
2021-06-21 37.90 37.90 37.50 37.55 0.5M
2021-06-18 38.05 38.15 37.95 37.95 0.2M
2021-06-17 38.10 38.10 37.90 38.00 0.4M
2021-06-16 38.45 38.45 38.15 38.30 0.3M
2021-06-15 38.50 38.55 38.30 38.40 0.3M
2021-06-11 38.00 38.45 38.00 38.25 0.5M
2021-06-10 37.45 37.80 37.45 37.80 0.2M
2021-06-09 37.40 37.50 37.30 37.45 0.2M
2021-06-08 37.30 37.45 37.25 37.35 0.2M
2021-06-07 37.00 37.70 36.85 37.25 0.3M
2021-06-04 37.10 37.25 37.00 37.10 0.1M
2021-06-03 37.05 37.25 37.05 37.20 0.1M
2021-06-02 37.20 37.35 37.00 37.05 0.2M
2021-06-01 37.00 37.15 37.00 37.15 0.1M
2021-05-31 37.00 37.10 36.90 36.95 0.3M
2021-05-28 36.60 36.95 36.55 36.90 0.3M
2021-05-27 36.40 36.50 36.25 36.50 0.2M
2021-05-26 36.40 36.60 36.10 36.40 0.3M
2021-05-25 36.25 36.70 36.25 36.40 0.3M
2021-05-24 36.10 36.30 35.95 36.15 0.3M
2021-05-21 36.35 36.40 36.00 36.20 0.2M
2021-05-20 36.10 36.10 35.70 35.90 0.2M
2021-05-19 36.15 36.25 35.85 36.10 0.3M
2021-05-18 35.05 36.15 35.05 36.15 0.4M
2021-05-17 34.05 35.75 34.05 35.00 0.7M
2021-05-14 35.90 36.55 35.70 35.95 0.4M
2021-05-13 35.50 36.65 35.15 35.75 0.6M
2021-05-12 37.00 37.40 35.00 36.20 1.5M
2021-05-11 38.10 38.15 37.30 37.45 0.9M
2021-05-10 38.10 38.30 38.00 38.10 0.3M
2021-05-07 37.70 38.20 37.70 38.10 0.3M
2021-05-06 37.65 38.00 37.25 37.45 0.3M
2021-05-05 37.35 37.90 36.90 37.40 0.5M
2021-05-04 38.80 38.85 36.80 37.35 1.3M
2021-05-03 39.30 39.30 38.65 38.75 0.6M
2021-04-29 39.60 39.60 39.15 39.30 0.7M
2021-04-28 39.95 40.05 39.55 39.65 0.7M
2021-04-27 39.50 40.00 39.40 39.85 1.2M
2021-04-26 38.85 39.40 38.85 39.35 1.0M
2021-04-23 38.30 38.65 38.05 38.60 0.6M
2021-04-22 39.50 39.60 38.30 38.30 1.2M
2021-04-21 38.85 39.30 38.80 39.30 1.0M
2021-04-20 38.65 39.15 38.65 38.75 1.0M
2021-04-19 38.45 38.70 38.20 38.65 0.9M
2021-04-16 37.85 38.20 37.85 38.10 0.4M
2021-04-15 37.50 38.00 37.50 37.80 0.4M
2021-04-14 38.00 38.15 37.00 37.55 0.9M
2021-04-13 38.35 38.35 38.00 38.00 0.8M
2021-04-12 38.60 38.60 38.20 38.50 0.7M
2021-04-09 38.85 38.85 38.25 38.40 0.7M
2021-04-08 38.00 38.80 38.00 38.75 0.9M
2021-04-07 37.90 38.10 37.80 38.00 0.5M
2021-04-06 38.00 38.20 37.85 37.90 0.6M
2021-04-01 38.20 38.25 37.80 37.90 0.9M
2021-03-31 37.45 38.10 37.45 38.05 1.6M
2021-03-30 37.00 37.40 37.00 37.40 0.8M
2021-03-29 36.95 37.05 36.90 36.95 0.5M
2021-03-26 37.00 37.05 36.85 36.90 0.4M
2021-03-25 36.90 37.00 36.70 36.90 0.4M
2021-03-24 36.80 37.00 36.65 36.90 0.3M
2021-03-23 37.15 37.40 36.85 36.85 0.5M
2021-03-22 36.90 37.50 36.80 37.10 1.0M
2021-03-19 36.90 37.00 36.70 36.80 0.6M
2021-03-18 36.95 36.95 36.80 36.90 0.5M
2021-03-17 37.00 37.00 36.75 36.80 0.5M
2021-03-16 37.05 37.10 36.60 36.85 0.6M
2021-03-15 36.70 36.95 36.55 36.95 0.9M
2021-03-12 36.30 36.40 36.25 36.35 0.6M
2021-03-11 36.40 36.40 36.10 36.30 0.7M
2021-03-10 36.70 36.90 36.40 36.50 0.9M
2021-03-09 36.10 36.75 35.85 36.55 2.4M
2021-03-08 35.45 35.75 35.40 35.45 0.4M
2021-03-05 35.05 35.50 35.05 35.35 0.3M
2021-03-04 35.20 35.45 35.15 35.30 0.3M
2021-03-03 35.10 35.45 34.65 35.35 0.6M
2021-03-02 35.90 35.90 35.10 35.10 0.8M
2021-02-26 35.30 35.60 35.15 35.30 1.1M
2021-02-25 37.00 37.10 35.65 36.00 3.4M
2021-02-24 33.95 34.80 33.90 34.70 0.9M
2021-02-23 33.90 34.10 33.75 34.10 0.4M
2021-02-22 33.70 33.95 33.60 33.80 0.3M
2021-02-19 33.45 33.60 33.40 33.60 0.3M
2021-02-18 33.00 33.50 33.00 33.45 0.3M
2021-02-17 33.00 33.00 32.60 32.95 0.3M
2021-02-05 32.40 32.80 32.40 32.70 0.1M
2021-02-04 32.60 32.60 32.40 32.40 0.1M
2021-02-03 32.55 32.75 32.55 32.60 0.1M
2021-02-02 32.20 32.80 32.20 32.55 0.1M
2021-02-01 32.00 32.50 31.75 32.30 0.3M
2021-01-29 32.70 32.70 32.20 32.20 0.4M
2021-01-28 32.80 32.90 32.60 32.65 0.2M
2021-01-27 33.00 33.00 32.80 32.85 0.1M
2021-01-26 32.85 33.00 32.55 32.85 0.2M
2021-01-25 32.70 32.90 32.50 32.85 0.2M
2021-01-22 32.90 32.90 32.65 32.80 0.2M
2021-01-21 33.00 33.20 32.80 32.85 0.2M
2021-01-20 33.40 33.45 32.90 32.95 0.5M
2021-01-19 33.40 33.65 33.30 33.45 0.3M
2021-01-18 33.55 33.80 33.10 33.45 0.3M
2021-01-15 34.30 34.30 33.70 33.85 0.4M
2021-01-14 33.90 34.30 33.80 34.20 0.5M
2021-01-13 33.70 33.90 33.65 33.90 0.3M
2021-01-12 34.15 34.15 33.65 33.65 0.4M
2021-01-11 33.90 34.10 33.80 34.10 0.3M
2021-01-08 33.95 34.00 33.75 33.80 0.3M
2021-01-07 33.80 34.15 33.70 33.95 0.3M
2021-01-06 34.40 34.50 33.65 33.90 0.5M
2021-01-05 34.95 34.95 34.30 34.40 0.5M
2021-01-04 34.30 34.85 34.00 34.85 0.9M