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
2022-12-30 39.15 39.55 39.15 39.25 0.0M
2022-12-29 39.15 39.45 39.05 39.10 0.1M
2022-12-28 39.45 39.50 39.25 39.25 0.1M
2022-12-27 39.45 39.50 39.35 39.50 0.1M
2022-12-26 39.45 39.50 39.40 39.50 0.0M
2022-12-23 39.35 39.60 39.30 39.45 0.0M
2022-12-22 39.55 39.95 39.30 39.45 0.1M
2022-12-21 39.20 39.35 39.20 39.30 0.1M
2022-12-20 39.25 39.60 39.10 39.30 0.1M
2022-12-19 39.70 39.70 39.30 39.30 0.1M
2022-12-16 39.50 39.80 39.45 39.70 0.1M
2022-12-15 39.90 40.00 39.70 39.90 0.1M
2022-12-14 39.70 40.00 39.70 39.90 0.1M
2022-12-13 39.50 39.80 39.50 39.70 0.1M
2022-12-12 39.45 39.60 39.30 39.50 0.0M
2022-12-09 39.45 39.50 39.20 39.45 0.1M
2022-12-08 39.50 39.65 39.40 39.40 0.0M
2022-12-07 39.20 39.65 39.20 39.30 0.1M
2022-12-06 40.00 40.00 39.15 39.50 0.2M
2022-12-05 39.80 40.10 39.80 40.00 0.1M
2022-12-02 39.75 39.90 39.60 39.80 0.1M
2022-12-01 39.55 39.90 39.55 39.80 0.1M
2022-11-30 39.45 39.60 39.35 39.55 0.1M
2022-11-29 39.15 39.45 39.15 39.30 0.1M
2022-11-28 38.95 39.15 38.90 39.15 0.1M
2022-11-25 39.15 39.15 39.00 39.05 0.1M
2022-11-24 39.00 39.10 38.80 39.10 0.2M
2022-11-23 38.80 39.00 38.80 38.90 0.1M
2022-11-22 39.20 39.20 38.50 38.90 0.1M
2022-11-21 39.00 39.10 38.90 38.90 0.1M
2022-11-18 39.00 39.25 38.90 39.00 0.1M
2022-11-17 39.00 39.05 38.85 39.00 0.1M
2022-11-16 39.10 39.20 38.80 38.80 0.1M
2022-11-15 38.75 39.10 38.50 39.05 0.3M
2022-11-14 38.90 38.95 38.30 38.55 0.2M
2022-11-11 38.95 39.25 38.35 38.75 0.2M
2022-11-10 38.85 38.85 38.50 38.75 0.0M
2022-11-09 38.70 39.00 38.70 38.85 0.1M
2022-11-08 38.70 38.80 38.55 38.65 0.1M
2022-11-07 38.50 38.80 38.45 38.75 0.1M
2022-11-04 38.20 38.50 38.15 38.45 0.1M
2022-11-03 37.90 38.20 37.90 38.20 0.1M
2022-11-02 38.10 38.20 38.05 38.20 0.2M
2022-11-01 37.80 38.10 37.80 38.05 0.1M
2022-10-31 37.90 37.90 37.65 37.90 0.1M
2022-10-28 37.65 37.90 37.50 37.90 0.0M
2022-10-27 37.50 37.55 37.35 37.55 0.1M
2022-10-26 37.40 37.55 37.20 37.30 0.1M
2022-10-25 38.05 38.05 37.30 37.35 0.1M
2022-10-24 37.95 37.95 37.50 37.80 0.1M
2022-10-21 37.20 37.65 37.00 37.55 0.1M
2022-10-20 38.05 38.10 36.50 37.20 1.4M
2022-10-19 38.50 38.55 38.05 38.30 0.1M
2022-10-18 38.50 38.80 38.05 38.40 0.1M
2022-10-17 38.40 38.50 37.50 38.50 0.1M
2022-10-14 38.00 38.30 37.65 38.25 0.1M
2022-10-13 38.70 38.70 37.50 37.65 0.2M
2022-10-12 38.20 38.80 37.65 38.80 0.1M
2022-10-11 38.90 38.90 37.70 37.85 0.3M
2022-10-07 38.80 38.95 38.65 38.90 0.1M
2022-10-06 39.05 39.30 38.80 38.90 0.1M
2022-10-05 39.50 39.75 39.00 39.05 0.1M
2022-10-04 39.05 39.30 38.95 39.20 0.1M
2022-10-03 38.90 39.00 38.65 38.70 0.1M
2022-09-30 38.50 39.00 38.40 38.90 0.2M
2022-09-29 39.00 39.40 38.90 39.00 0.2M
2022-09-28 39.30 39.30 38.55 38.75 0.3M
2022-09-27 39.65 39.65 39.10 39.30 0.3M
2022-09-26 40.00 40.10 39.70 39.80 0.4M
2022-09-23 40.35 40.40 40.10 40.25 0.1M
2022-09-22 40.35 41.10 40.15 40.35 0.2M
2022-09-21 40.50 40.90 40.30 40.45 0.1M
2022-09-20 40.65 40.80 40.60 40.80 0.1M
2022-09-19 40.75 40.85 40.55 40.65 0.1M
2022-09-16 40.90 41.00 40.80 40.95 0.1M
2022-09-15 41.25 41.40 41.05 41.25 0.1M
2022-09-14 40.50 41.25 40.25 41.20 0.2M
2022-09-13 41.70 41.70 41.30 41.35 0.1M
2022-09-12 41.10 41.55 41.10 41.45 0.2M
2022-09-08 40.70 40.95 40.45 40.90 0.1M
2022-09-07 40.15 40.40 39.80 40.15 0.3M
2022-09-06 41.25 41.25 40.50 40.50 0.2M
2022-09-05 41.70 41.70 40.80 41.15 0.2M
2022-09-02 41.05 41.10 40.90 40.90 0.2M
2022-09-01 41.25 41.25 40.80 40.95 0.2M
2022-08-31 41.40 41.40 41.00 41.25 0.1M
2022-08-30 41.10 41.50 41.10 41.40 0.2M
2022-08-29 40.75 41.15 40.45 41.10 0.7M
2022-08-26 43.70 43.95 43.70 43.95 0.8M
2022-08-25 43.65 43.80 43.55 43.70 0.6M
2022-08-24 43.65 43.70 43.55 43.55 0.2M
2022-08-23 43.60 43.70 43.55 43.60 0.1M
2022-08-22 43.75 43.80 43.45 43.70 0.3M
2022-08-19 43.65 43.80 43.60 43.75 0.1M
2022-08-18 43.60 43.85 43.25 43.80 0.2M
2022-08-17 43.95 43.95 43.55 43.60 0.2M
2022-08-16 43.85 43.90 43.55 43.90 0.2M
2022-08-15 43.00 43.85 43.00 43.85 0.5M
2022-08-12 42.55 42.80 42.50 42.80 0.2M
2022-08-11 42.25 42.50 41.90 42.50 0.2M
2022-08-10 41.95 42.25 41.80 42.25 0.1M
2022-08-09 41.75 42.00 41.55 42.00 0.1M
2022-08-08 41.60 41.70 41.45 41.70 0.1M
2022-08-05 41.60 41.70 41.30 41.50 0.1M
2022-08-04 41.60 41.80 41.15 41.30 0.1M
2022-08-03 41.45 41.60 41.15 41.60 0.1M
2022-08-02 41.35 41.45 41.15 41.45 0.1M
2022-08-01 41.35 41.75 41.30 41.50 0.1M
2022-07-29 41.50 41.80 41.35 41.35 0.1M
2022-07-28 41.30 41.40 41.10 41.30 0.1M
2022-07-27 41.20 41.30 41.05 41.30 0.0M
2022-07-26 41.05 41.30 40.90 41.30 0.1M
2022-07-25 40.85 41.10 40.70 41.05 0.1M
2022-07-22 41.00 41.25 40.70 40.95 0.1M
2022-07-21 40.70 41.15 40.70 41.00 0.0M
2022-07-20 40.95 41.25 40.70 40.70 0.1M
2022-07-19 40.55 40.95 40.55 40.95 0.1M
2022-07-18 40.35 40.70 40.35 40.55 0.1M
2022-07-15 40.35 40.50 40.25 40.35 0.0M
2022-07-14 40.25 40.50 40.00 40.30 0.1M
2022-07-13 40.00 40.40 39.95 40.25 0.1M
2022-07-12 40.25 40.25 39.70 39.75 0.2M
2022-07-11 40.20 40.40 40.00 40.25 0.1M
2022-07-08 39.80 40.40 39.75 40.20 0.2M
2022-07-07 39.90 40.10 39.55 39.75 0.2M
2022-07-06 40.30 40.30 39.70 39.90 0.2M
2022-07-05 41.00 41.00 40.10 40.40 0.1M
2022-07-04 40.30 40.45 40.00 40.05 0.2M
2022-07-01 41.00 41.00 40.30 40.30 0.2M
2022-06-30 41.30 41.30 41.00 41.05 0.2M
2022-06-29 41.75 41.75 41.30 41.60 0.1M
2022-06-28 42.10 42.10 41.85 41.90 0.1M
2022-06-27 42.00 42.25 41.95 42.00 0.1M
2022-06-24 41.35 42.25 41.30 41.80 0.1M
2022-06-23 41.40 41.85 41.10 41.35 0.2M
2022-06-22 42.20 42.25 41.45 41.60 0.2M
2022-06-21 41.80 42.35 41.80 42.20 0.1M
2022-06-20 42.50 42.60 41.80 41.80 0.2M
2022-06-17 42.50 42.70 42.40 42.65 0.1M
2022-06-16 43.30 43.30 42.90 42.90 0.2M
2022-06-15 42.85 43.10 42.85 43.10 0.1M
2022-06-14 42.75 42.95 42.60 42.85 0.1M
2022-06-13 43.00 43.15 43.00 43.05 0.1M
2022-06-10 43.00 43.40 43.00 43.40 0.1M
2022-06-09 43.40 43.40 43.15 43.15 0.1M
2022-06-08 43.55 43.60 43.35 43.40 0.1M
2022-06-07 43.55 43.55 43.30 43.35 0.1M
2022-06-06 43.45 43.75 43.45 43.55 0.1M
2022-06-02 43.50 43.55 43.30 43.45 0.1M
2022-06-01 43.25 43.75 43.25 43.50 0.2M
2022-05-31 43.20 43.30 42.95 43.20 0.1M
2022-05-30 42.85 43.20 42.80 43.10 0.2M
2022-05-27 42.60 43.05 42.60 42.85 0.1M
2022-05-26 42.30 42.60 42.30 42.45 0.1M
2022-05-25 42.30 42.45 42.10 42.25 0.1M
2022-05-24 42.10 42.55 41.90 42.30 0.1M
2022-05-23 42.60 42.60 42.00 42.10 0.1M
2022-05-20 42.50 42.50 42.30 42.45 0.1M
2022-05-19 42.20 42.25 42.05 42.25 0.1M
2022-05-18 42.60 42.85 42.60 42.65 0.1M
2022-05-17 42.40 42.70 42.30 42.70 0.1M
2022-05-16 42.00 42.40 41.90 42.10 0.1M
2022-05-13 42.00 42.20 41.70 41.95 0.2M
2022-05-12 42.25 42.25 41.85 41.85 0.2M
2022-05-11 42.60 42.60 42.35 42.35 0.1M
2022-05-10 42.20 42.80 41.90 42.80 0.2M
2022-05-09 42.55 42.55 42.10 42.30 0.2M
2022-05-06 42.50 42.50 42.15 42.40 0.2M
2022-05-05 42.65 42.65 42.55 42.65 0.1M
2022-05-04 42.60 42.60 42.25 42.40 0.1M
2022-05-03 42.50 42.50 42.10 42.45 0.1M
2022-04-29 42.25 42.50 42.20 42.50 0.2M
2022-04-28 42.00 42.10 41.85 42.05 0.1M
2022-04-22 42.65 42.80 42.55 42.70 0.1M
2022-04-21 42.85 42.95 42.70 42.70 0.1M
2022-04-20 43.20 43.45 42.80 42.80 0.2M
2022-04-19 43.15 43.15 42.75 43.00 0.1M
2022-04-18 43.05 43.05 42.60 42.70 0.2M
2022-04-15 43.30 43.30 43.00 43.05 0.2M
2022-04-14 43.75 43.85 43.05 43.30 0.2M
2022-04-13 42.70 43.70 42.70 43.65 0.3M
2022-04-12 42.55 42.70 42.15 42.65 0.2M
2022-04-11 43.10 43.20 42.45 42.55 0.4M
2022-04-08 42.70 43.10 42.70 43.10 0.2M
2022-04-07 43.15 43.50 42.90 42.95 0.2M
2022-04-06 43.15 43.45 42.90 43.20 0.2M
2022-04-01 42.90 43.20 42.90 43.15 0.1M
2022-03-31 43.30 43.40 43.10 43.15 0.2M
2022-03-30 43.50 43.60 43.30 43.40 0.1M
2022-03-29 43.90 43.90 43.30 43.40 0.1M
2022-03-28 43.55 43.70 43.00 43.50 0.3M
2022-03-25 43.80 43.95 43.50 43.55 0.2M
2022-03-24 43.55 43.80 43.50 43.70 0.1M
2022-03-23 44.00 44.00 43.55 43.55 0.3M
2022-03-22 43.95 43.95 43.75 43.90 0.2M
2022-03-21 43.85 44.30 43.75 44.20 0.3M
2022-03-18 43.85 44.30 43.80 43.85 0.2M
2022-03-17 43.25 43.95 43.20 43.85 0.3M
2022-03-16 43.40 43.50 42.80 43.00 0.4M
2022-03-15 44.00 44.00 43.35 43.35 0.3M
2022-03-14 43.60 44.10 43.50 44.10 0.3M
2022-03-11 43.35 43.70 43.10 43.40 0.3M
2022-03-10 43.60 43.80 43.05 43.20 0.4M
2022-03-09 43.10 43.70 43.10 43.25 0.5M
2022-03-08 42.00 43.15 41.95 42.85 0.7M
2022-03-07 42.30 42.30 41.60 42.05 0.4M
2022-03-04 42.75 42.75 42.45 42.50 0.2M
2022-03-03 42.70 42.95 42.60 42.75 0.1M
2022-03-02 42.70 42.75 42.50 42.70 0.1M
2022-03-01 42.20 42.65 42.20 42.65 0.2M
2022-02-25 42.15 42.25 41.90 42.20 0.2M
2022-02-24 42.70 42.70 41.95 42.15 0.4M
2022-02-23 42.50 43.00 42.50 42.75 0.1M
2022-02-22 42.90 42.90 42.20 42.55 0.3M
2022-02-21 43.35 43.35 42.85 42.95 0.4M
2022-02-18 43.30 43.65 43.10 43.35 0.2M
2022-02-17 43.15 43.65 42.85 43.35 0.4M
2022-02-16 42.50 42.90 42.50 42.70 0.1M
2022-02-15 42.45 42.55 42.20 42.30 0.2M
2022-02-14 42.95 42.95 42.35 42.50 0.2M
2022-02-11 42.75 43.20 42.20 43.00 0.2M
2022-02-10 43.05 43.10 42.50 42.75 0.3M
2022-02-09 42.50 43.00 42.50 42.95 0.3M
2022-02-08 42.30 42.50 42.15 42.45 0.3M
2022-02-07 42.00 42.65 42.00 42.10 0.4M
2022-01-26 41.85 42.20 41.65 41.85 0.2M
2022-01-25 42.35 42.45 41.80 41.85 0.5M
2022-01-24 41.90 42.75 41.90 42.45 0.6M
2022-01-21 41.80 42.20 41.70 41.90 0.4M
2022-01-20 42.15 42.15 41.70 42.10 0.2M
2022-01-19 42.70 42.70 42.30 42.30 0.3M
2022-01-18 42.00 42.95 42.00 42.90 0.4M
2022-01-17 41.60 42.50 41.60 42.00 0.2M
2022-01-14 42.10 42.10 41.30 41.60 0.3M
2022-01-13 42.30 42.30 41.90 42.20 0.3M
2022-01-12 42.00 42.65 42.00 42.25 0.3M
2022-01-11 42.85 42.85 42.10 42.20 0.7M
2022-01-10 43.45 43.45 42.80 43.20 0.3M
2022-01-07 43.90 44.10 43.25 43.45 0.5M
2022-01-06 44.00 44.00 43.70 43.90 0.4M
2022-01-05 44.35 44.35 44.05 44.05 0.4M
2022-01-04 44.80 44.80 44.35 44.40 0.3M
2022-01-03 45.25 45.25 44.50 44.70 0.5M