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
2023-12-29 48.80 49.40 48.60 49.05 0.3M
2023-12-28 48.80 48.90 48.65 48.70 0.1M
2023-12-27 48.40 48.85 48.40 48.65 0.1M
2023-12-26 48.20 48.45 48.20 48.40 0.1M
2023-12-25 48.00 48.25 48.00 48.10 0.1M
2023-12-22 48.15 48.65 47.90 47.90 0.1M
2023-12-21 48.00 48.10 47.65 47.95 0.2M
2023-12-20 48.05 48.20 47.85 48.00 0.1M
2023-12-19 48.55 48.55 47.90 48.05 0.3M
2023-12-18 49.00 49.05 48.50 48.65 0.1M
2023-12-15 49.20 49.20 48.70 49.10 0.2M
2023-12-14 49.00 49.45 48.95 49.10 0.2M
2023-12-13 48.80 48.95 48.70 48.95 0.1M
2023-12-12 48.55 48.70 48.30 48.70 0.3M
2023-12-11 48.60 49.50 48.60 49.15 0.2M
2023-12-08 48.95 48.95 48.35 48.35 0.1M
2023-12-07 49.15 49.15 48.40 48.60 0.2M
2023-12-06 49.50 49.85 49.05 49.15 0.4M
2023-12-05 48.80 49.70 48.65 49.20 0.4M
2023-12-04 48.10 49.25 48.10 48.80 0.6M
2023-12-01 48.15 48.15 47.90 48.10 0.2M
2023-11-30 48.10 48.35 47.85 48.00 0.1M
2023-11-29 47.55 48.10 47.55 48.00 0.2M
2023-11-28 47.50 47.70 47.25 47.55 0.1M
2023-11-27 47.95 47.95 47.50 47.50 0.2M
2023-11-24 48.00 48.10 47.90 47.90 0.1M
2023-11-23 48.15 48.55 48.05 48.05 0.2M
2023-11-22 47.85 48.25 47.75 48.20 0.2M
2023-11-21 48.05 48.20 47.80 47.85 0.1M
2023-11-20 48.10 48.10 47.60 47.80 0.1M
2023-11-17 48.20 48.20 47.55 47.55 0.2M
2023-11-16 48.00 48.00 47.55 48.00 0.2M
2023-11-15 47.65 47.90 47.35 47.60 0.3M
2023-11-14 47.60 47.70 47.10 47.30 0.1M
2023-11-13 47.70 47.70 47.15 47.30 0.2M
2023-11-10 47.60 47.60 46.85 47.10 0.3M
2023-11-09 47.50 47.65 47.10 47.50 0.3M
2023-11-08 47.25 47.50 47.05 47.35 0.3M
2023-11-07 46.55 47.30 46.50 46.95 0.3M
2023-11-06 47.00 47.00 46.55 46.60 0.1M
2023-11-03 45.80 47.20 45.80 46.40 0.4M
2023-11-02 46.20 46.20 45.70 45.80 0.1M
2023-11-01 45.60 46.30 45.60 45.70 0.2M
2023-10-31 45.20 45.70 45.20 45.40 0.2M
2023-10-30 45.20 45.60 45.20 45.20 0.1M
2023-10-27 45.20 45.75 45.15 45.30 0.2M
2023-10-26 45.90 45.90 45.20 45.20 0.2M
2023-10-25 45.30 46.00 45.20 45.70 0.2M
2023-10-24 45.00 45.30 44.80 45.15 0.2M
2023-10-23 44.75 45.05 44.50 44.95 0.2M
2023-10-20 45.20 45.20 44.70 44.90 0.3M
2023-10-19 45.35 46.00 45.20 45.40 0.3M
2023-10-18 46.85 46.85 45.30 45.30 1.7M
2023-10-17 47.90 48.05 46.80 46.80 0.4M
2023-10-16 47.30 47.95 47.10 47.75 0.3M
2023-10-13 47.15 48.30 47.15 47.40 0.5M
2023-10-12 46.95 47.70 46.95 47.40 0.4M
2023-10-11 45.50 47.50 45.50 46.95 1.0M
2023-10-06 45.50 45.70 45.35 45.50 0.4M
2023-10-05 45.00 45.55 45.00 45.40 0.1M
2023-10-04 45.60 45.60 44.80 45.00 0.4M
2023-10-03 45.95 46.20 45.65 45.95 0.2M
2023-10-02 45.95 46.10 45.80 45.95 0.3M
2023-09-28 46.00 46.00 45.70 45.90 0.1M
2023-09-27 45.90 46.00 45.80 46.00 0.1M
2023-09-26 45.40 45.90 45.40 45.90 0.1M
2023-09-25 45.35 45.80 44.90 45.65 0.1M
2023-09-22 45.25 45.30 44.90 45.30 0.1M
2023-09-21 45.50 45.50 45.10 45.25 0.1M
2023-09-20 46.00 46.10 45.60 45.65 0.1M
2023-09-19 45.45 46.25 45.40 45.85 0.2M
2023-09-18 45.35 45.40 45.10 45.40 0.1M
2023-09-15 45.10 45.35 45.00 45.35 0.2M
2023-09-14 45.40 45.40 45.05 45.05 0.2M
2023-09-13 44.70 45.20 44.55 45.05 0.3M
2023-09-12 44.80 44.90 44.35 44.70 0.2M
2023-09-11 46.00 46.00 44.80 44.85 0.6M
2023-09-08 46.45 46.50 46.20 46.30 0.2M
2023-09-07 46.10 46.90 46.10 46.60 0.3M
2023-09-06 46.45 46.45 46.05 46.25 0.2M
2023-09-05 46.30 46.75 46.15 46.45 0.3M
2023-09-04 45.70 46.30 45.70 46.20 0.1M
2023-09-01 45.50 46.00 45.35 45.80 0.2M
2023-08-31 45.15 45.60 45.05 45.60 0.1M
2023-08-30 44.90 45.30 44.90 45.20 0.2M
2023-08-29 44.50 44.80 44.15 44.80 0.1M
2023-08-28 44.65 44.85 44.10 44.45 0.3M
2023-08-25 44.75 45.10 44.60 44.80 0.1M
2023-08-24 45.05 45.70 44.75 44.85 0.2M
2023-08-23 44.80 45.40 44.50 44.90 0.4M
2023-08-22 45.50 45.80 44.55 44.95 0.5M
2023-08-21 45.65 45.85 45.30 45.40 0.2M
2023-08-18 46.70 46.70 45.40 45.70 0.4M
2023-08-17 46.20 46.45 45.90 46.30 0.2M
2023-08-16 45.40 46.65 45.30 46.25 0.4M
2023-08-15 45.40 46.45 45.40 45.50 0.4M
2023-08-14 46.85 46.85 45.30 45.40 0.5M
2023-08-11 46.50 46.90 46.20 46.80 0.2M
2023-08-10 46.70 46.70 45.80 46.15 0.4M
2023-08-09 46.70 46.80 46.40 46.70 0.2M
2023-08-08 47.30 47.35 46.60 46.70 0.4M
2023-08-07 46.30 47.05 45.70 46.95 0.6M
2023-08-04 47.60 47.75 46.30 46.60 1.6M
2023-08-02 51.30 51.40 50.00 50.60 1.3M
2023-08-01 52.70 53.20 50.60 51.30 1.4M
2023-07-31 53.00 53.50 51.80 52.60 2.2M
2023-07-28 51.50 52.00 50.70 51.90 0.8M
2023-07-27 51.70 51.70 50.70 51.20 0.8M
2023-07-26 50.30 53.10 50.10 51.70 2.3M
2023-07-25 50.00 51.30 49.45 50.30 2.1M
2023-07-24 48.90 49.75 48.50 49.65 0.9M
2023-07-21 48.40 48.95 48.00 48.80 0.5M
2023-07-20 48.00 49.05 48.00 48.40 0.7M
2023-07-19 48.50 48.80 47.85 47.95 0.5M
2023-07-18 49.35 49.35 48.20 48.45 0.8M
2023-07-17 47.65 49.70 47.55 49.50 1.4M
2023-07-14 47.20 47.30 46.20 47.25 0.4M
2023-07-13 46.40 46.65 46.30 46.45 0.2M
2023-07-12 46.30 46.70 46.30 46.35 0.2M
2023-07-11 46.60 46.70 46.15 46.25 0.3M
2023-07-10 47.55 47.55 46.45 46.60 0.2M
2023-07-07 47.50 47.60 46.60 47.50 0.4M
2023-07-06 47.80 48.00 47.30 47.45 0.3M
2023-07-05 46.90 48.05 46.90 47.70 0.8M
2023-07-04 46.70 46.80 46.30 46.75 0.2M
2023-07-03 46.10 46.50 46.10 46.40 0.2M
2023-06-30 46.30 46.50 45.90 46.10 0.2M
2023-06-29 46.40 46.45 46.10 46.30 0.1M
2023-06-28 46.05 46.45 46.05 46.35 0.1M
2023-06-27 46.60 46.60 46.00 46.05 0.1M
2023-06-26 46.30 46.70 46.30 46.50 0.3M
2023-06-21 45.95 46.35 45.95 46.30 0.2M
2023-06-20 46.00 46.15 45.90 45.95 0.1M
2023-06-19 46.20 46.20 45.90 45.90 0.2M
2023-06-16 46.50 46.50 46.00 46.20 0.2M
2023-06-15 46.25 46.60 46.10 46.35 0.2M
2023-06-14 45.90 46.25 45.90 46.25 0.2M
2023-06-13 45.75 45.95 45.60 45.90 0.2M
2023-06-12 46.20 46.20 45.45 45.75 0.5M
2023-06-09 46.00 46.45 45.95 46.20 0.2M
2023-06-08 46.10 46.40 45.85 45.90 0.2M
2023-06-07 46.05 46.50 46.05 46.20 0.1M
2023-06-06 46.70 46.70 46.00 46.05 0.3M
2023-06-05 46.35 46.75 46.35 46.55 0.3M
2023-06-02 46.00 46.70 45.90 46.30 0.5M
2023-06-01 45.90 46.00 45.80 45.95 0.2M
2023-05-31 45.90 45.95 45.70 45.90 0.2M
2023-05-30 45.70 45.80 45.70 45.75 0.1M
2023-05-29 45.60 45.80 45.50 45.70 0.3M
2023-05-26 45.60 45.60 45.30 45.50 0.2M
2023-05-25 45.75 45.75 45.30 45.40 0.1M
2023-05-24 45.35 45.65 45.20 45.65 0.1M
2023-05-23 45.50 45.65 45.25 45.45 0.2M
2023-05-22 45.05 45.40 45.05 45.25 0.2M
2023-05-19 45.25 45.35 44.85 45.05 0.2M
2023-05-18 45.10 45.30 44.80 45.15 0.2M
2023-05-17 44.90 45.10 44.70 45.10 0.2M
2023-05-16 44.85 45.05 44.70 44.70 0.1M
2023-05-15 44.80 44.80 44.30 44.65 0.1M
2023-05-12 44.30 44.90 44.10 44.85 0.2M
2023-05-11 44.80 45.00 44.25 44.30 0.7M
2023-05-10 44.90 45.30 44.75 45.15 0.4M
2023-05-09 45.35 45.70 44.70 44.95 0.4M
2023-05-08 44.80 45.75 44.70 45.30 0.8M
2023-05-05 44.80 44.80 44.60 44.65 0.2M
2023-05-04 44.75 44.85 44.75 44.75 0.1M
2023-05-03 44.75 44.85 44.60 44.65 0.2M
2023-05-02 44.65 44.95 44.65 44.75 0.2M
2023-04-28 44.25 45.00 44.25 44.65 0.3M
2023-04-27 43.95 44.40 43.75 44.20 0.2M
2023-04-26 43.40 44.00 43.20 44.00 0.3M
2023-04-25 43.95 43.95 43.30 43.45 0.4M
2023-04-24 43.90 44.05 43.75 43.85 0.3M
2023-04-21 44.20 44.30 43.70 43.90 0.4M
2023-04-20 44.35 44.40 44.15 44.20 0.3M
2023-04-19 44.40 44.50 44.10 44.25 0.3M
2023-04-18 44.95 45.00 44.30 44.35 0.6M
2023-04-17 44.80 45.05 44.70 44.95 0.4M
2023-04-14 44.20 44.70 44.10 44.60 0.9M
2023-04-13 44.20 44.20 44.00 44.15 0.2M
2023-04-12 44.25 44.25 44.10 44.20 0.2M
2023-04-11 44.00 44.20 44.00 44.20 0.1M
2023-04-10 43.95 44.20 43.95 44.10 0.2M
2023-04-07 43.95 44.20 43.95 43.95 0.2M
2023-04-06 44.00 44.00 43.65 43.80 0.2M
2023-03-31 44.00 44.00 43.80 43.85 0.2M
2023-03-30 43.80 43.95 43.75 43.90 0.2M
2023-03-29 43.75 44.05 43.60 43.75 0.2M
2023-03-28 43.80 43.80 43.40 43.65 0.2M
2023-03-27 43.80 43.95 43.55 43.55 0.3M
2023-03-24 44.10 44.10 43.65 43.80 0.2M
2023-03-23 43.70 44.00 43.70 43.85 0.2M
2023-03-22 43.85 44.20 43.75 43.80 0.4M
2023-03-21 43.30 44.30 43.30 43.85 0.8M
2023-03-20 43.35 43.35 42.90 43.25 0.2M
2023-03-17 43.10 43.80 42.25 43.10 0.5M
2023-03-16 43.00 43.30 42.90 42.90 0.3M
2023-03-15 43.20 43.40 42.95 43.15 0.5M
2023-03-14 42.20 42.35 42.05 42.15 0.1M
2023-03-13 42.00 42.35 41.60 42.25 0.2M
2023-03-10 42.80 42.85 42.25 42.40 0.3M
2023-03-09 43.15 43.15 42.70 43.00 0.2M
2023-03-08 42.70 43.10 42.50 43.10 0.3M
2023-03-07 43.70 43.75 42.70 42.70 0.7M
2023-03-06 43.60 43.75 43.50 43.70 0.5M
2023-03-03 42.95 43.60 42.95 43.45 0.6M
2023-03-02 42.80 42.85 42.55 42.80 0.1M
2023-03-01 42.50 42.85 42.35 42.55 0.2M
2023-02-24 42.20 42.55 42.10 42.50 0.3M
2023-02-23 42.00 42.20 42.00 42.05 0.2M
2023-02-22 41.70 42.00 41.60 42.00 0.2M
2023-02-21 42.00 42.10 41.80 42.00 0.1M
2023-02-20 41.90 42.00 41.90 42.00 0.1M
2023-02-17 41.95 42.00 41.80 41.90 0.1M
2023-02-16 41.60 41.95 41.35 41.95 0.2M
2023-02-15 41.15 41.50 41.10 41.20 0.1M
2023-02-14 41.20 41.40 41.05 41.10 0.1M
2023-02-13 41.20 41.20 40.80 41.00 0.1M
2023-02-10 41.05 41.30 40.85 41.00 0.1M
2023-02-09 40.80 41.50 40.80 41.05 0.1M
2023-02-08 40.90 41.05 40.80 41.00 0.1M
2023-02-07 40.70 41.00 40.70 40.80 0.0M
2023-02-06 40.95 40.95 40.70 40.80 0.1M
2023-02-03 41.05 41.05 40.70 40.95 0.1M
2023-02-02 41.00 41.20 40.85 41.00 0.2M
2023-02-01 40.50 41.00 40.00 40.75 0.2M
2023-01-31 40.15 40.30 40.05 40.20 0.1M
2023-01-30 39.95 40.20 39.70 40.15 0.1M
2023-01-17 39.50 39.65 39.45 39.60 0.0M
2023-01-16 39.50 39.60 39.40 39.60 0.0M
2023-01-13 39.60 39.80 39.35 39.50 0.2M
2023-01-12 40.00 40.10 39.60 39.60 0.1M
2023-01-11 40.15 40.15 39.90 39.90 0.1M
2023-01-10 39.90 39.95 39.75 39.90 0.1M
2023-01-09 39.50 39.85 39.50 39.70 0.1M
2023-01-06 39.45 39.60 39.35 39.50 0.1M
2023-01-05 39.25 39.50 39.25 39.30 0.0M
2023-01-04 39.25 39.30 39.20 39.25 0.0M
2023-01-03 39.50 39.50 39.00 39.20 0.1M