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
2022-12-30 23.40 23.65 23.10 23.15 0.0M
2022-12-29 23.35 23.45 22.95 23.15 0.0M
2022-12-28 24.50 24.65 23.65 23.65 0.0M
2022-12-27 24.60 24.70 24.45 24.50 0.0M
2022-12-26 24.85 24.90 24.35 24.55 0.0M
2022-12-23 24.50 24.90 24.20 24.60 0.0M
2022-12-22 25.30 25.30 24.45 24.50 0.0M
2022-12-21 25.15 25.35 24.75 24.75 0.0M
2022-12-20 26.30 26.40 24.55 25.40 0.0M
2022-12-19 26.20 27.60 25.30 26.85 0.0M
2022-12-16 26.70 26.70 25.50 26.00 0.0M
2022-12-15 26.10 27.50 26.05 27.10 0.0M
2022-12-14 25.80 26.05 25.25 26.05 0.0M
2022-12-13 26.00 26.10 25.45 25.45 0.0M
2022-12-12 25.35 25.90 24.90 25.90 0.0M
2022-12-09 26.40 26.40 25.35 25.50 0.0M
2022-12-08 24.85 26.05 24.70 25.90 0.0M
2022-12-07 25.25 25.35 24.50 24.50 0.0M
2022-12-06 25.35 25.75 25.10 25.25 0.0M
2022-12-05 26.20 26.45 25.55 25.55 0.0M
2022-12-02 25.50 26.55 25.40 26.10 0.0M
2022-12-01 25.05 25.55 24.95 25.50 0.0M
2022-11-30 26.05 26.05 24.85 24.85 0.0M
2022-11-29 24.40 25.15 24.15 25.10 0.0M
2022-11-28 24.20 24.55 23.70 24.40 0.0M
2022-11-25 24.75 24.95 24.20 24.20 0.0M
2022-11-24 24.80 24.80 24.20 24.65 0.0M
2022-11-23 25.00 25.25 24.50 24.60 0.0M
2022-11-22 25.40 25.75 24.70 24.85 0.0M
2022-11-21 24.50 25.60 24.50 25.35 0.0M
2022-11-18 24.70 24.80 24.20 24.45 0.0M
2022-11-17 24.35 24.70 24.05 24.40 0.0M
2022-11-16 24.25 24.65 24.00 24.10 0.0M
2022-11-15 24.70 24.70 24.00 24.15 0.0M
2022-11-14 24.60 24.90 23.75 24.45 0.0M
2022-11-11 25.50 26.00 24.55 24.55 0.0M
2022-11-10 25.35 25.35 24.55 25.05 0.0M
2022-11-09 25.15 25.40 24.75 25.25 0.0M
2022-11-08 25.75 26.10 24.65 24.90 0.0M
2022-11-07 24.90 25.55 24.35 25.00 0.0M
2022-11-04 24.85 26.40 24.70 24.85 0.0M
2022-11-03 23.10 24.60 23.10 24.60 0.0M
2022-11-02 22.15 22.60 22.05 22.40 0.0M
2022-11-01 21.95 22.45 21.95 22.15 0.0M
2022-10-31 21.50 22.20 21.50 21.95 0.0M
2022-10-28 21.80 22.00 21.25 21.45 0.0M
2022-10-27 21.45 22.15 21.45 21.75 0.0M
2022-10-26 21.80 21.85 21.25 21.45 0.0M
2022-10-25 22.20 22.20 21.50 21.70 0.0M
2022-10-24 22.50 22.50 22.00 22.10 0.0M
2022-10-21 22.15 22.50 21.80 21.85 0.0M
2022-10-20 22.70 23.00 21.80 22.40 0.0M
2022-10-19 23.10 23.55 22.90 22.90 0.0M
2022-10-18 23.15 23.35 22.60 23.10 0.0M
2022-10-17 21.50 22.70 21.50 22.70 0.0M
2022-10-14 21.00 22.30 20.85 22.30 0.0M
2022-10-13 22.20 22.35 20.10 20.30 0.0M
2022-10-12 22.10 22.55 21.90 22.20 0.0M
2022-10-11 23.75 23.75 22.20 22.30 0.0M
2022-10-07 24.05 24.25 23.85 24.10 0.0M
2022-10-06 23.85 24.70 23.80 24.20 0.0M
2022-10-05 23.90 24.80 23.80 23.80 0.0M
2022-10-04 24.45 25.00 23.65 24.20 0.0M
2022-10-03 22.80 22.85 22.60 22.85 0.0M
2022-09-30 20.15 20.80 20.15 20.80 0.0M
2022-09-29 20.20 20.70 20.20 20.40 0.0M
2022-09-28 21.40 21.40 19.95 19.95 0.0M
2022-09-27 21.20 21.80 21.15 21.40 0.0M
2022-09-26 22.30 22.30 21.10 21.30 0.0M
2022-09-23 22.75 22.95 22.35 22.60 0.0M
2022-09-22 22.70 23.00 22.10 22.90 0.0M
2022-09-21 22.95 23.05 22.85 22.85 0.0M
2022-09-20 22.65 23.30 22.65 23.00 0.0M
2022-09-19 23.20 23.25 22.50 22.65 0.0M
2022-09-16 23.65 23.70 23.20 23.20 0.0M
2022-09-15 23.30 23.80 23.20 23.55 0.0M
2022-09-14 23.10 23.40 22.95 23.25 0.0M
2022-09-13 23.35 23.65 23.25 23.65 0.0M
2022-09-12 23.00 23.40 23.00 23.30 0.0M
2022-09-08 22.65 22.75 22.30 22.70 0.0M
2022-09-07 22.55 22.55 22.20 22.20 0.0M
2022-09-06 22.85 22.95 22.55 22.70 0.0M
2022-09-05 22.80 23.60 22.75 23.15 0.0M
2022-09-02 23.70 23.70 23.45 23.45 0.0M
2022-09-01 23.70 23.70 23.30 23.30 0.0M
2022-08-31 23.70 23.95 23.55 23.85 0.0M
2022-08-30 23.20 23.60 23.20 23.50 0.0M
2022-08-29 22.95 23.15 22.90 23.10 0.0M
2022-08-26 23.35 23.50 23.20 23.40 0.0M
2022-08-25 23.95 23.95 23.70 23.90 0.0M
2022-08-24 23.55 23.80 23.55 23.65 0.0M
2022-08-23 23.80 23.80 23.55 23.60 0.0M
2022-08-22 23.85 23.85 23.30 23.75 0.0M
2022-08-19 23.90 23.90 23.50 23.80 0.0M
2022-08-18 24.20 24.20 23.60 23.80 0.0M
2022-08-17 24.30 24.35 23.75 23.95 0.0M
2022-08-16 24.15 24.45 23.60 24.05 0.0M
2022-08-15 23.40 24.40 23.25 23.75 0.0M
2022-08-12 23.00 23.10 22.50 23.00 0.0M
2022-08-11 22.50 23.30 22.00 22.85 0.0M
2022-08-10 22.30 22.55 22.00 22.00 0.0M
2022-08-09 21.90 22.45 21.60 22.20 0.0M
2022-08-08 21.75 21.75 21.30 21.70 0.0M
2022-08-05 22.05 22.55 21.70 21.80 0.0M
2022-08-04 20.95 22.45 20.60 22.05 0.0M
2022-08-03 21.25 21.40 20.80 20.95 0.0M
2022-08-02 21.40 21.40 20.90 21.00 0.0M
2022-08-01 22.60 22.60 21.50 21.70 0.0M
2022-07-29 22.00 22.75 21.80 22.40 0.0M
2022-07-28 20.85 22.00 20.75 21.85 0.0M
2022-07-27 20.35 20.75 20.25 20.60 0.0M
2022-07-26 20.65 20.85 20.20 20.45 0.0M
2022-07-25 20.75 20.95 20.75 20.85 0.0M
2022-07-22 20.90 21.10 20.75 20.75 0.0M
2022-07-21 20.70 20.85 20.25 20.80 0.0M
2022-07-20 20.85 21.20 20.55 20.55 0.0M
2022-07-19 20.70 20.80 20.55 20.55 0.0M
2022-07-18 20.85 20.85 20.60 20.65 0.0M
2022-07-15 20.15 20.95 20.10 20.55 0.0M
2022-07-14 20.15 20.45 20.00 20.30 0.0M
2022-07-13 20.60 20.95 20.25 20.25 0.0M
2022-07-12 19.90 20.65 19.80 20.25 0.0M
2022-07-11 20.00 20.20 20.00 20.20 0.0M
2022-07-08 18.25 18.90 18.25 18.40 0.0M
2022-07-07 17.60 18.05 17.10 18.05 0.0M
2022-07-06 18.80 18.85 17.50 17.55 0.0M
2022-07-05 18.80 18.80 18.25 18.60 0.0M
2022-07-04 18.95 19.15 18.25 18.25 0.0M
2022-07-01 19.80 19.80 18.50 18.50 0.0M
2022-06-30 20.50 20.50 19.50 19.55 0.0M
2022-06-29 19.70 20.30 19.70 20.25 0.0M
2022-06-28 20.05 20.05 19.70 19.70 0.0M
2022-06-27 19.85 20.10 19.85 20.05 0.0M
2022-06-24 19.80 19.90 19.65 19.75 0.0M
2022-06-23 19.65 19.70 19.20 19.45 0.0M
2022-06-22 20.15 20.15 19.55 19.60 0.0M
2022-06-21 19.90 20.55 19.90 20.35 0.0M
2022-06-20 20.75 20.75 19.80 19.80 0.0M
2022-06-17 21.35 21.35 20.85 20.90 0.0M
2022-06-16 21.80 22.00 21.35 21.35 0.0M
2022-06-15 21.85 21.85 21.75 21.75 0.0M
2022-06-14 21.65 21.80 21.50 21.75 0.0M
2022-06-13 21.90 22.15 21.70 21.95 0.0M
2022-06-10 22.30 22.30 22.00 22.20 0.0M
2022-06-09 22.70 22.80 22.40 22.55 0.0M
2022-06-08 23.10 23.15 22.90 22.90 0.0M
2022-06-07 22.90 23.05 22.70 22.85 0.0M
2022-06-06 22.90 22.90 22.55 22.55 0.0M
2022-06-02 22.15 22.40 22.15 22.30 0.0M
2022-06-01 22.20 22.30 22.05 22.10 0.0M
2022-05-31 22.25 22.25 22.00 22.05 0.0M
2022-05-30 22.55 22.55 22.10 22.20 0.0M
2022-05-27 22.00 22.20 21.85 21.95 0.0M
2022-05-26 22.05 22.10 21.70 21.75 0.0M
2022-05-25 22.00 22.10 21.90 22.00 0.0M
2022-05-24 22.20 22.40 21.80 21.80 0.0M
2022-05-23 22.05 22.10 22.00 22.00 0.0M
2022-05-20 22.10 22.25 21.75 22.00 0.0M
2022-05-19 21.80 21.95 21.75 21.90 0.0M
2022-05-18 22.10 22.45 21.95 22.00 0.0M
2022-05-17 22.20 22.20 21.95 22.00 0.0M
2022-05-16 21.70 22.00 21.65 21.70 0.0M
2022-05-13 21.45 21.60 21.30 21.55 0.0M
2022-05-12 21.55 21.60 21.25 21.35 0.0M
2022-05-11 21.50 21.55 21.40 21.50 0.0M
2022-05-10 21.00 21.55 21.00 21.45 0.0M
2022-05-09 21.90 21.90 21.30 21.45 0.0M
2022-05-06 21.85 21.95 21.70 21.85 0.0M
2022-05-05 22.10 22.40 22.10 22.15 0.0M
2022-05-04 22.05 22.05 21.80 21.80 0.0M
2022-04-29 21.90 22.30 21.85 21.95 0.0M
2022-04-26 22.85 22.85 22.50 22.65 0.0M
2022-04-25 23.10 23.10 22.60 22.70 0.0M
2022-04-22 23.30 23.40 23.15 23.25 0.0M
2022-04-21 23.25 23.60 23.25 23.45 0.0M
2022-04-20 23.65 23.70 23.20 23.40 0.0M
2022-04-19 23.50 23.50 23.25 23.25 0.0M
2022-04-18 23.95 23.95 23.20 23.30 0.0M
2022-04-15 23.75 24.10 23.60 24.00 0.0M
2022-04-14 24.00 24.30 23.80 23.95 0.0M
2022-04-13 23.85 24.30 23.85 24.00 0.0M
2022-04-12 23.85 23.95 23.50 23.85 0.0M
2022-04-11 23.75 23.95 23.55 23.90 0.0M
2022-04-08 23.05 23.35 23.00 23.35 0.0M
2022-04-07 23.50 23.60 22.70 22.70 0.0M
2022-04-06 23.20 23.50 23.20 23.50 0.0M
2022-04-01 23.10 23.30 23.10 23.20 0.0M
2022-03-31 23.20 23.30 23.05 23.10 0.0M
2022-03-30 23.40 23.45 23.05 23.05 0.0M
2022-03-29 23.35 23.40 23.00 23.00 0.0M
2022-03-28 23.10 23.25 23.00 23.20 0.0M
2022-03-25 23.50 23.50 23.00 23.10 0.0M
2022-03-24 23.40 23.60 23.15 23.45 0.0M
2022-03-23 23.60 23.75 23.40 23.40 0.0M
2022-03-22 23.30 23.70 23.10 23.55 0.0M
2022-03-21 23.30 23.50 23.25 23.30 0.0M
2022-03-18 23.15 23.35 23.05 23.30 0.0M
2022-03-17 23.00 23.10 22.85 23.10 0.0M
2022-03-16 22.60 22.75 22.45 22.60 0.0M
2022-03-15 22.85 22.85 22.50 22.55 0.0M
2022-03-14 23.10 23.20 22.90 22.95 0.0M
2022-03-11 23.35 23.40 23.00 23.00 0.0M
2022-03-10 23.45 23.65 23.30 23.35 0.0M
2022-03-09 22.80 23.10 22.65 23.00 0.0M
2022-03-08 23.10 23.35 22.40 22.45 0.0M
2022-03-07 23.80 23.80 23.10 23.10 0.0M
2022-03-04 24.20 24.30 23.80 24.00 0.0M
2022-03-03 24.85 24.95 24.10 24.10 0.0M
2022-03-02 24.35 24.75 24.30 24.70 0.0M
2022-03-01 23.85 24.55 23.85 24.50 0.0M
2022-02-25 23.75 24.00 23.70 24.00 0.0M
2022-02-24 24.65 24.65 23.60 23.70 0.0M
2022-02-23 24.50 24.80 24.45 24.60 0.0M
2022-02-22 25.05 25.05 24.30 24.50 0.0M
2022-02-21 25.15 25.25 24.70 25.05 0.0M
2022-02-18 24.70 25.25 24.70 25.15 0.0M
2022-02-17 24.90 25.15 24.80 24.85 0.0M
2022-02-16 24.90 24.95 24.80 24.80 0.0M
2022-02-15 25.00 25.00 24.50 24.50 0.0M
2022-02-14 24.40 24.80 24.00 24.50 0.0M
2022-02-11 24.00 24.50 24.00 24.20 0.0M
2022-02-10 24.60 24.60 24.15 24.15 0.0M
2022-02-09 24.25 24.45 24.05 24.40 0.0M
2022-02-08 24.10 24.20 23.85 24.15 0.0M
2022-02-07 23.05 24.00 23.05 23.90 0.0M
2022-01-26 23.10 23.50 22.85 22.85 0.0M
2022-01-25 23.50 23.50 23.10 23.10 0.0M
2022-01-24 23.85 23.85 22.95 23.40 0.0M
2022-01-21 24.20 24.30 23.85 23.90 0.0M
2022-01-20 24.60 24.60 24.20 24.35 0.0M
2022-01-19 24.50 24.85 24.45 24.55 0.0M
2022-01-18 24.45 25.25 24.45 24.60 0.0M
2022-01-17 23.85 24.45 23.85 24.45 0.0M
2022-01-14 24.50 24.50 23.45 23.85 0.0M
2022-01-13 24.65 24.65 24.30 24.35 0.0M
2022-01-12 24.55 25.70 24.40 24.55 0.0M
2022-01-11 24.95 25.00 24.45 24.50 0.0M
2022-01-10 25.00 25.30 24.85 24.90 0.0M
2022-01-07 26.00 26.00 24.80 25.15 0.0M
2022-01-06 26.30 26.30 25.80 25.85 0.0M
2022-01-05 26.20 26.40 25.75 26.00 0.0M
2022-01-04 26.50 26.65 26.15 26.15 0.0M
2022-01-03 25.55 26.50 25.55 26.10 0.0M