AboCom

2444
🏛️ taiwan →
11.70
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 14.70 14.75 14.30 14.40 0.6M
2021-12-29 14.55 14.75 14.55 14.60 0.5M
2021-12-28 14.85 14.90 14.55 14.55 0.7M
2021-12-27 14.55 14.80 14.50 14.70 0.8M
2021-12-24 14.85 14.95 14.50 14.55 1.1M
2021-12-23 15.05 15.15 14.55 14.85 1.8M
2021-12-22 15.30 15.30 15.00 15.05 0.9M
2021-12-21 15.10 15.45 14.80 15.25 2.1M
2021-12-20 14.55 15.75 14.50 15.30 4.1M
2021-12-17 13.95 15.00 13.90 14.70 3.0M
2021-12-16 13.75 14.15 13.50 14.00 1.3M
2021-12-15 13.50 13.75 13.40 13.75 0.4M
2021-12-14 14.10 14.10 13.30 13.45 1.3M
2021-12-13 14.00 14.25 13.75 14.10 1.2M
2021-12-10 13.65 14.00 13.65 13.75 1.1M
2021-12-09 14.30 14.50 13.60 14.10 3.0M
2021-12-08 13.05 14.15 12.85 14.10 4.6M
2021-12-07 12.15 12.95 12.15 12.95 2.3M
2021-12-06 12.05 12.05 11.80 11.80 0.3M
2021-12-03 12.10 12.10 11.80 12.00 0.1M
2021-12-02 12.30 12.30 11.85 11.85 0.3M
2021-12-01 11.80 12.20 11.70 12.10 0.3M
2021-11-30 11.80 12.10 11.70 11.85 0.3M
2021-11-29 11.80 12.00 11.70 11.75 0.3M
2021-11-26 12.30 12.30 11.95 12.00 0.4M
2021-11-25 12.15 12.35 12.00 12.30 0.2M
2021-11-24 12.00 12.25 11.90 12.10 0.2M
2021-11-23 12.05 12.25 12.00 12.05 0.3M
2021-11-22 12.35 12.35 12.15 12.15 0.3M
2021-11-19 12.40 12.60 12.10 12.20 0.4M
2021-11-18 12.50 12.50 12.10 12.30 0.6M
2021-11-17 12.75 13.00 12.10 12.50 0.7M
2021-11-16 13.00 13.00 12.70 12.80 0.4M
2021-11-15 13.30 13.35 12.55 12.80 1.1M
2021-11-12 13.70 13.75 13.05 13.30 1.7M
2021-11-11 12.35 13.05 12.10 13.05 1.8M
2021-11-10 12.00 12.40 11.70 12.40 0.8M
2021-11-09 12.25 12.25 11.75 11.90 0.7M
2021-11-08 12.60 12.60 11.95 12.15 2.0M
2021-11-05 11.20 12.25 11.20 12.25 2.3M
2021-11-04 11.20 11.30 11.05 11.15 0.3M
2021-11-03 11.05 11.20 11.00 11.00 0.2M
2021-11-02 11.05 11.05 10.95 11.00 0.1M
2021-11-01 11.25 11.25 10.90 11.05 0.2M
2021-10-29 11.05 11.05 10.90 11.00 0.1M
2021-10-28 11.10 11.30 11.05 11.05 0.3M
2021-10-27 10.75 11.20 10.75 11.15 0.5M
2021-10-26 10.70 10.80 10.60 10.75 0.1M
2021-10-25 10.70 10.70 10.40 10.50 0.1M
2021-10-22 10.75 10.75 10.50 10.70 0.1M
2021-10-21 10.80 10.80 10.60 10.70 0.1M
2021-10-20 10.40 10.50 10.40 10.50 0.1M
2021-10-19 10.30 10.45 10.25 10.40 0.1M
2021-10-18 10.50 10.50 10.20 10.40 0.1M
2021-10-15 10.40 10.55 10.35 10.35 0.1M
2021-10-14 10.40 10.45 10.20 10.40 0.1M
2021-10-13 10.35 10.60 10.25 10.35 0.1M
2021-10-12 10.50 10.50 10.10 10.30 0.1M
2021-10-08 10.45 10.50 10.30 10.50 0.1M
2021-10-07 10.45 10.45 10.20 10.30 0.1M
2021-10-06 10.35 10.35 10.20 10.20 0.1M
2021-10-05 10.30 10.40 10.05 10.35 0.1M
2021-10-04 10.60 10.60 10.00 10.30 0.3M
2021-10-01 10.80 10.80 10.60 10.60 0.1M
2021-09-30 10.75 10.90 10.60 10.85 0.1M
2021-09-29 11.00 11.00 10.80 10.80 0.1M
2021-09-28 11.00 11.00 10.80 11.00 0.1M
2021-09-27 10.85 11.00 10.85 11.00 0.2M
2021-09-24 10.85 10.95 10.80 10.80 0.0M
2021-09-23 10.95 10.95 10.75 10.85 0.0M
2021-09-22 10.70 10.95 10.70 10.95 0.1M
2021-09-17 10.80 10.95 10.80 10.80 0.1M
2021-09-16 10.95 10.95 10.90 10.90 0.1M
2021-09-15 10.95 11.00 10.95 10.95 0.1M
2021-09-14 11.20 11.25 10.95 11.00 0.2M
2021-09-13 10.90 11.15 10.85 11.15 0.2M
2021-09-10 10.80 10.95 10.80 10.90 0.1M
2021-09-09 10.80 10.85 10.70 10.75 0.1M
2021-09-08 11.00 11.00 10.75 10.80 0.1M
2021-09-07 10.85 10.95 10.75 10.95 0.1M
2021-09-06 11.00 11.00 10.85 10.85 0.1M
2021-09-03 10.90 11.00 10.85 11.00 0.1M
2021-09-02 11.05 11.05 10.85 11.00 0.1M
2021-09-01 11.00 11.05 10.90 11.00 0.1M
2021-08-31 11.00 11.05 10.90 10.95 0.1M
2021-08-30 11.00 11.00 10.85 11.00 0.1M
2021-08-27 10.95 11.05 10.70 10.80 0.2M
2021-08-26 11.05 11.20 10.95 10.95 0.1M
2021-08-25 11.10 11.20 11.00 11.20 0.2M
2021-08-24 11.35 11.35 10.85 11.15 0.1M
2021-08-23 10.70 11.10 10.70 11.10 0.1M
2021-08-20 10.75 10.85 10.55 10.65 0.1M
2021-08-19 11.00 11.35 10.80 10.90 0.2M
2021-08-18 11.50 11.50 10.80 11.25 0.5M
2021-08-17 10.20 11.20 10.20 11.20 0.4M
2021-08-16 10.65 10.65 10.00 10.20 0.4M
2021-08-13 11.10 11.10 10.60 10.65 0.4M
2021-08-12 11.00 11.15 11.00 11.05 0.1M
2021-08-11 11.30 11.30 10.95 11.00 0.5M
2021-08-10 11.35 11.40 11.20 11.20 0.3M
2021-08-09 11.55 11.55 11.35 11.35 0.2M
2021-08-06 11.60 11.60 11.50 11.55 0.1M
2021-08-05 11.60 11.60 11.50 11.55 0.1M
2021-08-04 11.65 11.65 11.50 11.65 0.1M
2021-08-03 11.50 11.55 11.45 11.50 0.1M
2021-08-02 11.60 11.60 11.35 11.50 0.2M
2021-07-30 11.60 11.70 11.50 11.60 0.1M
2021-07-29 11.65 11.70 11.45 11.70 0.1M
2021-07-28 11.75 11.80 11.40 11.65 0.2M
2021-07-27 12.20 12.20 11.70 11.75 0.3M
2021-07-26 12.10 12.10 11.85 12.00 0.3M
2021-07-23 12.25 12.35 11.85 11.90 0.6M
2021-07-22 11.40 12.20 11.40 12.20 0.9M
2021-07-21 11.50 11.55 11.30 11.40 0.2M
2021-07-20 11.30 11.40 11.25 11.35 0.4M
2021-07-19 11.30 11.55 11.30 11.40 0.3M
2021-07-16 11.45 11.45 11.35 11.40 0.2M
2021-07-15 11.45 11.50 11.25 11.45 0.3M
2021-07-14 11.45 11.45 11.20 11.20 0.3M
2021-07-13 11.50 11.65 11.40 11.45 0.4M
2021-07-12 11.65 11.70 11.25 11.55 0.4M
2021-07-09 11.90 11.90 11.60 11.65 0.2M
2021-07-08 11.80 12.10 11.75 11.95 0.2M
2021-07-07 12.05 12.05 11.65 11.75 0.4M
2021-07-06 11.95 12.25 11.95 12.05 0.5M
2021-07-05 11.45 11.95 11.35 11.90 0.8M
2021-07-02 11.40 11.50 11.35 11.40 0.6M
2021-07-01 11.50 11.55 11.35 11.40 1.0M
2021-06-30 11.70 11.70 11.50 11.55 0.4M
2021-06-29 11.80 11.85 11.55 11.65 0.4M
2021-06-28 12.00 12.00 11.70 11.75 0.4M
2021-06-25 12.20 12.20 11.80 11.90 0.3M
2021-06-24 12.00 12.25 11.95 12.00 0.2M
2021-06-23 11.85 12.00 11.80 12.00 0.2M
2021-06-22 12.00 12.00 11.70 11.75 0.4M
2021-06-21 12.25 12.25 11.75 11.75 0.6M
2021-06-18 12.60 12.60 12.20 12.25 0.2M
2021-06-17 12.35 12.65 12.20 12.60 0.2M
2021-06-16 12.30 12.40 12.25 12.35 0.1M
2021-06-15 12.60 12.60 12.25 12.40 0.1M
2021-06-11 12.50 12.60 12.40 12.50 0.2M
2021-06-10 12.80 12.90 12.50 12.55 0.2M
2021-06-09 12.40 12.80 12.30 12.80 0.2M
2021-06-08 12.30 12.45 12.20 12.45 0.2M
2021-06-07 12.45 12.50 11.80 12.30 0.3M
2021-06-04 12.45 12.55 12.35 12.40 0.2M
2021-06-03 12.50 12.65 12.40 12.40 0.2M
2021-06-02 12.60 12.60 12.30 12.40 0.3M
2021-06-01 12.70 13.00 12.45 12.60 0.5M
2021-05-31 12.15 12.70 12.15 12.60 0.4M
2021-05-28 12.30 12.30 12.10 12.15 0.3M
2021-05-27 12.20 12.20 12.00 12.15 0.2M
2021-05-26 12.30 12.35 12.00 12.15 0.4M
2021-05-25 12.10 12.35 12.05 12.15 0.4M
2021-05-24 11.70 11.95 11.65 11.90 0.3M
2021-05-21 11.75 11.80 11.55 11.75 0.4M
2021-05-20 12.05 12.05 11.45 11.45 0.4M
2021-05-19 12.30 12.30 11.65 12.00 0.3M
2021-05-18 11.10 12.15 11.10 12.10 1.0M
2021-05-17 11.20 11.85 11.10 11.10 0.8M
2021-05-14 12.25 12.90 12.10 12.30 0.6M
2021-05-13 12.00 12.95 11.80 12.25 1.3M
2021-05-12 14.10 14.35 12.90 13.10 1.2M
2021-05-11 14.75 14.90 14.20 14.30 1.0M
2021-05-10 15.30 15.30 14.85 14.90 0.6M
2021-05-07 14.85 15.35 14.85 15.35 0.6M
2021-05-06 14.90 14.95 14.60 14.70 0.4M
2021-05-05 14.55 15.00 14.50 14.75 0.4M
2021-05-04 15.25 15.40 14.20 14.70 1.3M
2021-05-03 16.05 16.05 15.20 15.25 1.2M
2021-04-29 16.30 16.30 15.90 16.00 0.6M
2021-04-28 16.20 16.30 16.10 16.20 0.5M
2021-04-27 16.15 16.20 15.95 16.10 0.8M
2021-04-26 16.70 16.70 16.05 16.20 0.9M
2021-04-23 16.00 16.40 16.00 16.30 0.7M
2021-04-22 17.00 17.05 15.80 16.00 2.5M
2021-04-21 17.25 17.40 16.60 16.90 2.8M
2021-04-20 16.10 17.50 16.05 17.20 3.7M
2021-04-19 16.35 16.40 16.00 16.15 1.2M
2021-04-16 16.50 16.65 16.10 16.35 1.5M
2021-04-15 15.70 16.45 15.70 16.45 1.6M
2021-04-14 16.45 16.45 15.50 15.70 2.4M
2021-04-13 16.55 16.95 16.10 16.20 3.1M
2021-04-12 15.90 16.40 15.70 16.30 5.0M
2021-04-09 15.30 15.65 15.15 15.55 2.0M
2021-04-08 15.55 16.20 15.00 15.00 5.6M
2021-04-07 14.80 15.80 14.80 15.75 4.7M
2021-04-06 15.10 15.10 14.40 14.40 1.4M
2021-04-01 15.45 15.45 14.70 14.75 3.3M
2021-03-31 15.60 15.70 15.40 15.45 0.4M
2021-03-30 15.40 15.75 15.30 15.50 1.4M
2021-03-29 15.90 16.25 15.80 15.95 0.6M
2021-03-26 16.25 16.25 15.80 15.90 1.3M
2021-03-25 17.00 17.00 16.10 16.10 1.2M
2021-03-24 16.10 16.85 16.10 16.75 1.4M
2021-03-23 16.10 16.30 16.05 16.05 0.7M
2021-03-22 16.15 16.15 15.85 16.00 0.7M
2021-03-19 15.90 16.00 15.70 16.00 0.4M
2021-03-18 16.00 16.00 15.80 15.90 0.3M
2021-03-17 16.10 16.45 15.80 15.85 0.6M
2021-03-16 16.00 16.10 15.80 15.95 0.3M
2021-03-15 16.05 16.15 15.65 15.95 0.8M
2021-03-12 15.75 16.20 15.50 15.95 1.4M
2021-03-11 15.10 15.80 15.00 15.50 0.7M
2021-03-10 15.20 15.45 15.00 15.05 0.6M
2021-03-09 15.05 15.20 14.65 15.15 0.4M
2021-03-08 15.70 15.70 15.15 15.15 0.8M
2021-03-05 15.80 16.00 15.50 15.80 0.3M
2021-03-04 15.80 16.05 15.50 15.80 0.3M
2021-03-03 15.90 16.30 15.20 16.00 0.6M
2021-03-02 16.95 17.30 15.70 15.85 1.7M
2021-02-26 16.20 17.50 16.00 17.00 3.2M
2021-02-25 15.30 16.40 15.15 16.40 1.7M
2021-02-24 14.40 15.00 14.30 14.95 0.5M
2021-02-23 14.75 14.75 14.40 14.40 1.3M
2021-02-22 14.95 15.20 14.65 14.75 0.8M
2021-02-19 14.60 14.95 14.60 14.85 0.3M
2021-02-18 14.50 14.80 14.45 14.80 0.3M
2021-02-17 14.40 14.50 14.15 14.50 0.4M
2021-02-05 14.30 14.30 14.10 14.10 0.4M
2021-02-04 14.45 14.50 14.25 14.30 0.2M
2021-02-03 14.25 14.80 14.05 14.55 0.3M
2021-02-02 14.20 14.40 14.05 14.25 0.4M
2021-02-01 14.80 14.80 14.05 14.20 0.4M
2021-01-29 15.05 15.05 14.50 14.60 0.6M
2021-01-28 14.70 15.05 14.70 14.90 1.1M
2021-01-27 15.15 15.30 15.00 15.20 0.3M
2021-01-26 15.60 15.60 15.10 15.15 0.4M
2021-01-25 16.25 16.25 15.35 15.60 0.5M
2021-01-22 14.80 15.70 14.80 15.25 0.7M
2021-01-21 15.25 15.40 14.70 14.75 0.9M
2021-01-20 16.60 16.60 15.00 15.05 2.1M
2021-01-19 17.25 17.30 16.50 16.60 1.2M
2021-01-18 17.70 18.00 16.25 16.95 1.9M
2021-01-15 19.25 19.25 17.70 18.00 3.1M
2021-01-14 18.60 19.85 18.55 19.00 6.4M
2021-01-13 16.90 18.30 16.80 18.30 5.2M
2021-01-12 15.45 16.65 15.40 16.65 4.2M
2021-01-11 14.90 15.15 14.45 15.15 1.2M
2021-01-08 14.90 14.90 14.55 14.60 0.5M
2021-01-07 15.40 15.40 14.65 14.90 1.3M
2021-01-06 14.85 14.90 14.35 14.55 0.8M
2021-01-05 14.70 15.05 14.55 14.95 1.0M
2021-01-04 14.00 15.05 14.00 14.70 1.6M