ABC Taiwan Electronics

3236
🏛️ taiwan →
21.45
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 25.95 25.95 25.55 25.55 0.0M
2021-12-29 25.80 26.10 25.40 25.60 0.0M
2021-12-28 25.70 26.00 25.45 25.50 0.0M
2021-12-27 25.70 25.95 25.40 25.60 0.0M
2021-12-24 26.00 26.10 25.35 25.60 0.0M
2021-12-23 26.60 27.20 25.90 26.10 0.0M
2021-12-22 25.10 26.50 24.95 26.50 0.0M
2021-12-21 24.60 25.30 24.60 25.10 0.0M
2021-12-20 24.85 25.00 24.60 24.60 0.0M
2021-12-17 25.05 25.45 24.75 24.80 0.0M
2021-12-16 25.00 25.20 24.80 24.85 0.0M
2021-12-15 24.30 24.90 24.30 24.80 0.0M
2021-12-14 25.20 25.25 24.30 24.45 0.0M
2021-12-13 25.50 25.50 24.80 25.20 0.0M
2021-12-10 24.95 25.00 24.75 24.80 0.0M
2021-12-09 25.10 25.40 25.00 25.00 0.0M
2021-12-08 25.25 25.30 24.85 24.95 0.0M
2021-12-07 25.15 25.60 25.00 25.00 0.0M
2021-12-06 25.20 25.30 24.80 25.15 0.0M
2021-12-03 25.00 25.30 24.80 25.00 0.0M
2021-12-02 25.20 25.40 24.70 24.80 0.0M
2021-12-01 24.95 25.40 24.85 25.25 0.0M
2021-11-30 25.15 25.40 25.00 25.10 0.0M
2021-11-29 24.40 25.00 23.60 24.55 0.0M
2021-11-26 25.80 26.00 24.80 25.00 0.0M
2021-11-25 25.90 26.20 25.70 25.80 0.0M
2021-11-24 26.00 26.35 25.70 25.70 0.0M
2021-11-23 26.35 26.70 25.85 25.90 0.0M
2021-11-22 26.30 26.65 25.90 26.50 0.0M
2021-11-19 26.90 27.00 26.20 26.20 0.0M
2021-11-18 26.80 27.35 26.60 26.60 0.0M
2021-11-17 25.85 26.90 25.70 26.70 0.0M
2021-11-16 25.85 26.10 25.55 25.55 0.0M
2021-11-15 25.55 26.10 25.55 25.70 0.0M
2021-11-12 25.85 25.90 25.30 25.30 0.0M
2021-11-11 25.90 26.10 25.45 25.75 0.0M
2021-11-10 26.25 26.45 25.95 26.00 0.0M
2021-11-09 26.30 26.55 26.10 26.15 0.0M
2021-11-08 27.00 27.00 26.05 26.10 0.0M
2021-11-05 26.35 27.50 26.10 27.50 0.0M
2021-11-04 25.65 26.35 25.35 26.35 0.0M
2021-11-03 25.40 26.60 25.30 25.60 0.0M
2021-11-02 27.25 27.55 25.20 25.20 0.0M
2021-11-01 28.10 29.15 26.70 27.30 0.0M
2021-10-29 28.60 29.45 28.15 28.60 0.0M
2021-10-28 24.55 26.80 24.55 26.80 0.0M
2021-10-27 22.90 24.80 22.90 24.40 0.0M
2021-10-26 22.65 23.15 22.50 22.80 0.0M
2021-10-25 22.15 22.70 22.10 22.50 0.0M
2021-10-22 22.75 22.75 22.45 22.65 0.0M
2021-10-21 22.70 23.05 22.60 22.85 0.0M
2021-10-20 22.55 22.95 22.20 22.55 0.0M
2021-10-19 22.00 22.25 21.70 22.15 0.0M
2021-10-18 21.90 22.00 21.55 21.65 0.0M
2021-10-15 21.65 21.90 21.60 21.65 0.0M
2021-10-14 22.10 22.10 21.30 21.40 0.0M
2021-10-13 22.10 22.10 21.25 21.55 0.0M
2021-10-12 21.90 22.10 21.75 21.85 0.0M
2021-10-08 21.65 22.05 21.60 21.80 0.0M
2021-10-07 21.00 21.75 21.00 21.55 0.0M
2021-10-06 21.55 21.55 20.90 20.90 0.0M
2021-10-05 20.60 21.40 20.45 21.40 0.0M
2021-10-04 22.05 22.20 20.70 20.85 0.0M
2021-10-01 23.10 23.10 21.90 22.00 0.0M
2021-09-30 22.50 23.15 22.50 23.15 0.0M
2021-09-29 23.20 23.20 22.90 22.95 0.0M
2021-09-28 23.40 24.00 23.25 23.55 0.0M
2021-09-27 23.50 23.75 23.50 23.70 0.0M
2021-09-24 23.15 23.70 23.15 23.45 0.0M
2021-09-23 23.25 23.50 23.05 23.10 0.0M
2021-09-22 23.20 23.30 23.10 23.10 0.0M
2021-09-17 23.35 23.80 23.35 23.65 0.0M
2021-09-16 23.40 23.60 23.30 23.35 0.0M
2021-09-15 23.70 23.70 23.25 23.25 0.0M
2021-09-14 24.20 24.20 23.70 23.70 0.0M
2021-09-13 23.70 24.00 23.35 23.90 0.0M
2021-09-10 24.25 24.25 23.50 23.70 0.0M
2021-09-09 23.20 23.90 22.80 23.75 0.0M
2021-09-08 24.15 24.15 23.10 23.15 0.0M
2021-09-07 24.35 24.45 23.70 24.00 0.0M
2021-09-06 25.05 25.20 24.20 24.30 0.0M
2021-09-03 25.20 25.45 24.95 25.00 0.0M
2021-09-02 25.55 25.75 25.05 25.20 0.0M
2021-09-01 25.30 25.70 25.20 25.60 0.0M
2021-08-31 25.15 25.25 24.50 25.15 0.0M
2021-08-30 25.40 25.60 25.00 25.15 0.0M
2021-08-27 25.60 26.00 25.50 25.55 0.0M
2021-08-26 25.80 26.00 25.40 25.55 0.0M
2021-08-25 25.20 25.90 25.20 25.60 0.0M
2021-08-24 25.60 25.80 25.00 25.00 0.0M
2021-08-23 24.95 25.50 24.95 25.30 0.0M
2021-08-20 24.50 25.15 24.00 24.70 0.0M
2021-08-19 25.50 25.50 24.40 24.40 0.0M
2021-08-18 23.65 25.70 23.60 25.50 0.0M
2021-08-17 25.25 25.40 24.50 24.50 0.0M
2021-08-16 25.60 26.10 24.95 25.10 0.0M
2021-08-13 26.80 26.85 25.80 25.95 0.0M
2021-08-12 26.95 27.00 26.40 26.80 0.0M
2021-08-11 27.10 27.45 26.40 26.55 0.0M
2021-08-10 28.00 28.45 26.70 27.10 0.0M
2021-08-09 28.80 28.80 27.80 27.95 0.0M
2021-08-06 30.30 30.30 28.65 28.70 0.0M
2021-08-05 30.55 30.65 29.80 29.90 0.0M
2021-08-04 31.05 31.30 30.10 30.30 0.0M
2021-08-03 31.20 31.60 30.60 30.80 0.0M
2021-08-02 30.95 31.20 29.65 30.70 0.0M
2021-07-30 30.80 31.95 30.10 30.50 0.0M
2021-07-29 29.95 32.20 29.55 30.75 0.0M
2021-07-28 29.05 30.00 25.95 30.00 0.0M
2021-07-27 30.10 30.25 28.50 28.55 0.0M
2021-07-26 29.65 30.10 29.25 29.60 0.0M
2021-07-23 29.75 30.00 29.05 29.05 0.0M
2021-07-22 28.50 30.45 28.25 29.45 0.0M
2021-07-21 28.40 28.85 27.90 28.10 0.0M
2021-07-20 28.90 29.15 27.60 28.10 0.0M
2021-07-19 29.75 29.75 29.15 29.20 0.0M
2021-07-16 29.65 29.95 29.25 29.25 0.0M
2021-07-15 28.90 29.65 28.80 29.35 0.0M
2021-07-14 29.30 29.30 28.10 28.55 0.0M
2021-07-13 30.30 30.40 28.50 28.65 0.0M
2021-07-12 30.65 30.75 29.80 29.80 0.0M
2021-07-09 29.60 30.60 29.35 29.90 0.0M
2021-07-08 30.15 30.30 29.60 29.60 0.0M
2021-07-07 29.80 30.80 29.40 29.55 0.0M
2021-07-06 29.00 31.20 28.50 30.15 0.0M
2021-07-05 27.75 29.90 27.60 28.70 0.0M
2021-07-02 28.80 28.85 26.95 27.75 0.0M
2021-07-01 30.20 30.20 28.20 28.70 0.0M
2021-06-30 30.00 31.20 29.00 30.80 0.0M
2021-06-29 26.35 28.65 26.30 28.65 0.0M
2021-06-28 26.00 26.30 25.75 26.05 0.0M
2021-06-25 25.95 26.10 25.70 25.90 0.0M
2021-06-24 25.60 25.90 25.45 25.70 0.0M
2021-06-23 25.25 25.75 25.20 25.55 0.0M
2021-06-22 25.50 25.65 25.10 25.15 0.0M
2021-06-21 26.00 26.00 25.00 25.35 0.0M
2021-06-18 26.60 26.60 26.10 26.15 0.0M
2021-06-17 25.65 26.75 25.65 26.60 0.0M
2021-06-16 26.60 26.75 25.90 26.10 0.0M
2021-06-15 26.00 26.75 26.00 26.50 0.0M
2021-06-11 26.50 26.50 25.85 25.90 0.0M
2021-06-10 25.80 26.30 25.75 26.10 0.0M
2021-06-09 25.55 25.95 25.25 25.60 0.0M
2021-06-08 25.95 26.10 25.55 25.55 0.0M
2021-06-07 25.70 26.05 24.90 25.45 0.0M
2021-06-04 26.40 26.75 26.00 26.05 0.0M
2021-06-03 26.70 26.85 26.30 26.40 0.0M
2021-06-02 26.90 27.35 26.15 26.35 0.0M
2021-06-01 26.85 27.30 26.70 26.90 0.0M
2021-05-31 26.70 27.50 26.55 26.60 0.0M
2021-05-28 26.30 26.75 26.20 26.25 0.0M
2021-05-27 25.70 26.30 25.65 25.90 0.0M
2021-05-26 26.50 26.60 25.75 26.05 0.0M
2021-05-25 25.80 26.50 25.50 26.00 0.0M
2021-05-24 24.45 25.55 24.35 25.35 0.0M
2021-05-21 25.30 25.30 24.60 25.05 0.0M
2021-05-20 24.95 25.70 24.30 24.30 0.0M
2021-05-19 24.50 25.10 23.90 24.85 0.0M
2021-05-18 22.30 24.60 22.30 24.60 0.0M
2021-05-17 22.55 24.20 22.50 22.50 0.0M
2021-05-14 25.25 26.70 24.85 25.00 0.0M
2021-05-13 23.25 26.80 23.20 25.05 0.0M
2021-05-12 28.20 28.20 25.50 25.60 0.0M
2021-05-11 30.05 30.35 27.90 28.30 0.0M
2021-05-10 32.20 32.30 30.65 30.90 0.0M
2021-05-07 30.75 32.50 30.20 32.15 0.0M
2021-05-06 30.95 30.95 29.30 29.80 0.0M
2021-05-05 30.00 31.15 29.95 30.05 0.0M
2021-05-04 32.60 33.10 29.35 29.90 0.0M
2021-05-03 33.70 34.00 32.60 32.60 0.0M
2021-04-29 36.20 36.80 33.60 33.60 0.0M
2021-04-28 33.60 35.00 33.05 35.00 0.0M
2021-04-27 34.40 34.80 33.40 33.50 0.0M
2021-04-26 33.70 35.95 33.25 34.70 0.0M
2021-04-23 34.00 34.70 33.25 33.40 0.0M
2021-04-22 36.00 36.40 33.50 34.00 0.0M
2021-04-21 34.55 35.50 34.05 35.45 0.0M
2021-04-20 34.40 35.60 33.50 34.60 0.0M
2021-04-19 33.65 34.15 33.00 33.40 0.0M
2021-04-16 32.55 35.75 32.10 33.35 0.0M
2021-04-15 34.00 34.00 32.50 32.55 0.0M
2021-04-14 33.40 34.05 30.55 32.80 0.0M
2021-04-13 34.70 34.85 32.90 33.50 0.0M
2021-04-12 33.80 35.40 33.80 35.40 0.0M
2021-04-09 30.00 32.20 29.85 32.20 0.0M
2021-04-08 28.35 29.75 28.15 29.30 0.0M
2021-04-07 27.80 27.80 27.15 27.70 0.0M
2021-04-06 26.85 27.55 26.85 27.45 0.0M
2021-04-01 26.50 27.10 26.35 26.85 0.0M
2021-03-31 26.75 26.85 26.45 26.45 0.0M
2021-03-30 27.10 27.10 26.70 26.75 0.0M
2021-03-29 26.90 27.20 26.75 26.95 0.0M
2021-03-26 26.40 26.85 26.40 26.70 0.0M
2021-03-25 26.50 26.80 26.20 26.25 0.0M
2021-03-24 27.15 27.30 26.80 26.80 0.0M
2021-03-23 29.30 29.35 27.00 27.75 0.0M
2021-03-22 27.25 29.70 27.15 29.30 0.0M
2021-03-19 26.50 27.20 26.50 27.05 0.0M
2021-03-18 26.95 27.30 26.80 26.90 0.0M
2021-03-17 26.75 27.20 26.55 26.90 0.0M
2021-03-16 26.80 27.35 26.40 26.60 0.0M
2021-03-15 26.10 26.75 25.85 26.65 0.0M
2021-03-12 26.35 26.65 26.20 26.25 0.0M
2021-03-11 26.40 26.65 26.10 26.15 0.0M
2021-03-10 26.00 26.40 25.90 25.90 0.0M
2021-03-09 26.10 26.25 25.35 25.85 0.0M
2021-03-08 26.60 26.65 25.65 25.75 0.0M
2021-03-05 26.70 26.85 26.40 26.40 0.0M
2021-03-04 26.50 27.05 26.50 26.95 0.0M
2021-03-03 26.70 26.95 26.40 26.70 0.0M
2021-03-02 27.60 27.65 26.60 26.65 0.0M
2021-02-26 26.55 27.25 26.40 27.20 0.0M
2021-02-25 26.90 27.25 26.55 26.75 0.0M
2021-02-24 27.50 27.65 26.70 26.75 0.0M
2021-02-23 27.40 27.55 26.75 27.30 0.0M
2021-02-22 26.95 27.70 26.60 27.40 0.0M
2021-02-19 25.05 26.50 24.85 26.35 0.0M
2021-02-18 25.05 25.50 24.85 25.10 0.0M
2021-02-17 24.00 24.75 24.00 24.50 0.0M
2021-02-05 23.20 23.55 23.20 23.35 0.0M
2021-02-04 23.35 23.55 23.20 23.20 0.0M
2021-02-03 23.65 23.85 23.30 23.30 0.0M
2021-02-02 23.45 23.80 23.40 23.55 0.0M
2021-02-01 23.60 23.60 23.00 23.10 0.0M
2021-01-29 24.40 24.60 23.70 23.70 0.0M
2021-01-28 24.00 24.60 23.90 24.05 0.0M
2021-01-27 24.80 24.85 24.45 24.50 0.0M
2021-01-26 25.20 25.45 24.45 24.50 0.0M
2021-01-25 24.70 25.70 24.40 24.80 0.0M
2021-01-22 24.60 24.95 24.40 24.70 0.0M
2021-01-21 24.80 25.40 24.40 24.60 0.0M
2021-01-20 26.35 26.35 24.60 24.70 0.0M
2021-01-19 26.00 26.80 26.00 26.00 0.0M
2021-01-18 26.00 26.05 24.90 25.75 0.0M
2021-01-15 27.20 27.20 26.20 26.20 0.0M
2021-01-14 27.00 27.20 26.35 26.70 0.0M
2021-01-13 26.80 27.50 26.65 26.70 0.0M
2021-01-12 27.60 28.15 26.25 26.35 0.0M
2021-01-11 28.00 28.25 27.50 27.60 0.0M
2021-01-08 28.60 29.20 27.95 28.00 0.0M
2021-01-07 28.60 30.50 28.00 28.65 0.0M
2021-01-06 28.10 28.90 26.55 28.80 0.0M
2021-01-05 27.70 28.45 27.40 27.80 0.0M
2021-01-04 28.20 28.70 27.45 27.70 0.0M