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
2022-12-30 17.75 17.85 16.55 16.55 3.6M
2022-12-29 17.50 18.05 17.40 17.55 2.0M
2022-12-28 18.10 18.35 17.30 17.65 2.6M
2022-12-27 18.00 18.45 17.75 18.10 2.4M
2022-12-26 18.30 18.30 17.70 17.80 2.3M
2022-12-23 18.35 18.85 17.90 18.00 3.9M
2022-12-22 19.75 19.75 18.80 18.90 5.4M
2022-12-21 18.30 19.50 18.10 19.35 6.4M
2022-12-20 18.70 19.65 18.25 18.60 7.3M
2022-12-19 19.00 19.15 17.75 18.75 8.0M
2022-12-16 19.00 20.05 18.90 19.20 12.3M
2022-12-15 19.00 20.90 18.55 20.90 12.3M
2022-12-14 19.10 19.30 17.70 19.00 8.4M
2022-12-13 18.10 19.55 17.60 19.15 13.6M
2022-12-12 16.00 17.80 15.55 17.80 13.9M
2022-12-09 15.10 16.40 15.10 16.20 9.7M
2022-12-08 15.00 15.00 14.55 15.00 5.6M
2022-12-07 14.00 14.10 13.20 13.65 1.0M
2022-12-06 14.25 14.30 13.95 14.15 1.1M
2022-12-05 14.45 14.60 14.20 14.30 0.5M
2022-12-02 14.00 14.45 14.00 14.20 1.0M
2022-12-01 13.95 14.15 13.90 13.95 0.8M
2022-11-30 14.05 14.15 13.85 13.85 1.2M
2022-11-29 13.60 14.35 13.35 14.05 1.7M
2022-11-28 13.00 13.80 13.00 13.55 0.6M
2022-11-25 13.00 13.45 12.95 13.30 0.7M
2022-11-24 13.05 13.05 12.90 12.95 0.3M
2022-11-23 13.00 13.05 12.90 12.90 0.2M
2022-11-22 12.85 12.95 12.85 12.90 0.2M
2022-11-21 13.00 13.00 12.80 12.85 0.2M
2022-11-18 13.25 13.25 12.75 12.80 0.5M
2022-11-17 13.05 13.25 13.00 13.15 0.3M
2022-11-16 13.10 13.25 13.00 13.05 0.3M
2022-11-15 13.45 13.45 13.00 13.05 0.5M
2022-11-14 13.15 13.50 12.90 13.20 0.7M
2022-11-11 13.15 13.25 12.80 12.85 0.5M
2022-11-10 12.80 12.95 12.70 12.75 0.3M
2022-11-09 13.30 13.30 12.75 13.00 0.8M
2022-11-08 13.30 13.60 12.90 13.15 0.9M
2022-11-07 12.50 13.05 12.30 12.80 0.5M
2022-11-04 12.30 12.45 12.10 12.30 0.2M
2022-11-03 12.45 12.50 12.10 12.30 0.5M
2022-11-02 12.00 12.50 12.00 12.50 0.5M
2022-11-01 12.10 12.15 11.85 12.00 0.3M
2022-10-31 12.10 12.10 11.80 11.85 0.2M
2022-10-28 11.95 12.10 11.60 11.80 0.3M
2022-10-27 11.50 12.00 11.50 12.00 0.3M
2022-10-26 11.65 11.70 11.25 11.55 0.6M
2022-10-25 12.10 12.40 11.80 11.90 0.7M
2022-10-24 12.10 12.10 12.10 12.10 0.7M
2022-10-21 11.15 11.35 11.00 11.00 0.2M
2022-10-20 11.15 11.25 11.00 11.25 0.2M
2022-10-19 11.35 11.50 11.25 11.25 0.1M
2022-10-18 11.40 11.50 11.30 11.40 0.3M
2022-10-17 11.05 11.40 11.05 11.30 0.3M
2022-10-14 11.05 11.20 10.95 11.05 0.2M
2022-10-13 11.35 11.35 10.70 10.70 0.6M
2022-10-12 11.30 11.45 11.25 11.30 0.2M
2022-10-11 11.50 11.50 11.25 11.25 0.5M
2022-10-07 11.60 11.90 11.60 11.80 0.4M
2022-10-06 11.70 11.80 11.60 11.65 0.2M
2022-10-05 12.10 12.20 11.65 11.70 0.4M
2022-10-04 11.75 11.90 11.55 11.75 0.2M
2022-10-03 11.50 11.60 11.25 11.60 0.2M
2022-09-30 11.20 11.55 11.10 11.55 0.2M
2022-09-29 11.40 11.60 11.35 11.45 0.3M
2022-09-28 11.80 11.85 11.15 11.15 0.7M
2022-09-27 11.85 12.10 11.50 11.85 0.6M
2022-09-26 12.10 12.10 11.65 11.75 0.9M
2022-09-23 12.70 12.70 12.30 12.30 0.4M
2022-09-22 12.30 12.85 12.30 12.70 0.3M
2022-09-21 13.00 13.00 12.70 12.70 0.3M
2022-09-20 13.00 13.15 12.90 13.00 0.3M
2022-09-19 13.15 13.20 12.85 12.90 0.4M
2022-09-16 13.35 13.50 13.15 13.15 0.5M
2022-09-15 13.05 13.80 13.05 13.50 0.9M
2022-09-14 12.95 13.20 12.90 13.05 0.7M
2022-09-13 13.35 13.70 13.20 13.25 0.5M
2022-09-12 13.40 13.60 13.25 13.35 0.3M
2022-09-08 13.05 13.40 12.95 13.25 0.8M
2022-09-07 13.10 13.10 12.80 12.85 0.5M
2022-09-06 13.65 13.80 12.90 13.10 1.2M
2022-09-05 13.95 13.95 13.60 13.60 0.5M
2022-09-02 14.00 14.20 13.85 14.00 0.5M
2022-09-01 14.40 14.40 13.85 14.00 1.0M
2022-08-31 14.65 14.65 14.10 14.45 1.1M
2022-08-30 14.65 14.80 14.40 14.50 1.4M
2022-08-29 13.75 14.65 13.65 14.65 1.9M
2022-08-26 13.90 14.40 13.70 14.35 1.7M
2022-08-25 13.85 14.00 13.60 13.70 1.0M
2022-08-24 14.20 14.60 13.65 13.65 2.1M
2022-08-23 14.30 14.75 14.15 14.15 1.3M
2022-08-22 15.00 15.20 14.60 14.60 1.2M
2022-08-19 15.20 15.55 14.90 15.00 3.4M
2022-08-18 14.30 15.50 14.25 15.50 5.0M
2022-08-17 14.60 14.70 14.00 14.15 2.2M
2022-08-16 14.60 15.15 14.55 14.55 2.0M
2022-08-15 15.30 15.35 14.85 14.85 3.2M
2022-08-12 14.70 15.70 14.50 15.35 5.2M
2022-08-11 15.45 15.45 14.50 14.90 4.3M
2022-08-10 14.90 15.70 14.75 15.35 6.0M
2022-08-09 14.70 15.60 14.55 15.30 6.0M
2022-08-08 14.00 14.95 13.50 14.80 4.3M
2022-08-05 13.30 14.45 13.15 14.30 4.5M
2022-08-04 12.40 13.15 12.40 13.15 0.8M
2022-08-03 13.15 13.20 12.10 12.65 0.8M
2022-08-02 13.25 13.35 12.65 13.15 1.3M
2022-08-01 12.75 14.05 12.65 13.55 2.9M
2022-07-29 12.80 12.90 12.40 12.80 0.7M
2022-07-28 12.50 12.85 12.05 12.80 1.8M
2022-07-27 11.35 12.35 11.25 12.35 1.1M
2022-07-26 11.70 11.70 11.25 11.25 0.2M
2022-07-25 11.55 11.70 11.50 11.55 0.2M
2022-07-22 11.65 11.75 11.50 11.60 0.2M
2022-07-21 11.60 11.80 11.50 11.70 0.2M
2022-07-20 11.70 11.70 11.50 11.55 0.2M
2022-07-19 11.45 11.75 11.35 11.55 0.1M
2022-07-18 11.35 11.70 11.35 11.60 0.2M
2022-07-15 11.35 11.50 11.20 11.35 0.2M
2022-07-14 11.20 11.50 11.15 11.35 0.2M
2022-07-13 11.35 11.65 11.30 11.30 0.1M
2022-07-12 11.55 11.55 11.00 11.10 0.4M
2022-07-11 11.80 11.95 11.60 11.60 0.2M
2022-07-08 11.90 12.20 11.75 11.80 0.3M
2022-07-07 11.45 12.00 11.05 11.90 0.4M
2022-07-06 11.90 12.25 11.30 11.40 0.5M
2022-07-05 12.15 12.15 11.80 11.90 0.2M
2022-07-04 11.80 12.25 11.75 11.90 0.3M
2022-07-01 12.40 12.45 11.70 11.80 0.8M
2022-06-30 12.95 12.95 12.30 12.40 0.5M
2022-06-29 12.40 12.85 12.40 12.85 0.4M
2022-06-28 12.75 12.75 12.50 12.55 0.3M
2022-06-27 12.55 12.75 12.50 12.65 0.5M
2022-06-24 12.25 12.60 12.25 12.40 0.3M
2022-06-23 12.25 12.35 12.05 12.10 0.4M
2022-06-22 12.70 12.80 12.00 12.15 0.7M
2022-06-21 12.20 12.85 12.20 12.70 0.7M
2022-06-20 13.45 13.50 12.20 12.20 2.1M
2022-06-17 12.80 13.70 12.75 13.45 2.7M
2022-06-16 12.80 13.75 12.75 13.75 4.7M
2022-06-15 12.30 12.80 12.20 12.50 0.7M
2022-06-14 12.20 12.45 11.85 12.30 0.8M
2022-06-13 12.70 12.70 12.25 12.25 0.6M
2022-06-10 12.90 12.90 12.60 12.80 0.6M
2022-06-09 12.85 13.10 12.60 13.00 0.4M
2022-06-08 13.25 13.40 12.55 12.85 1.8M
2022-06-07 13.95 14.15 13.70 13.70 0.6M
2022-06-06 13.95 14.45 13.50 13.90 1.6M
2022-06-02 13.80 14.20 13.40 13.85 2.6M
2022-06-01 12.70 13.90 12.70 13.90 2.4M
2022-05-31 12.80 12.80 12.60 12.65 0.1M
2022-05-30 12.70 12.80 12.55 12.80 0.2M
2022-05-27 12.50 12.80 12.20 12.70 0.4M
2022-05-26 12.60 12.80 12.35 12.40 0.4M
2022-05-25 12.65 12.75 12.60 12.60 0.3M
2022-05-24 13.40 13.40 12.50 12.65 0.8M
2022-05-23 13.50 13.80 12.95 13.25 1.1M
2022-05-20 12.80 13.50 12.70 13.35 1.7M
2022-05-19 12.45 13.05 12.30 12.90 1.0M
2022-05-18 12.30 13.00 12.20 12.95 1.5M
2022-05-17 12.25 12.55 12.00 12.10 0.8M
2022-05-16 12.80 12.80 11.95 12.10 1.1M
2022-05-13 12.20 12.90 12.10 12.55 2.6M
2022-05-12 11.40 12.10 11.40 12.10 1.0M
2022-05-11 11.20 11.20 11.00 11.00 0.1M
2022-05-10 11.00 11.05 11.00 11.05 0.1M
2022-05-09 11.05 11.30 11.00 11.10 0.2M
2022-05-06 11.10 11.10 11.00 11.00 0.1M
2022-05-05 11.40 11.40 11.10 11.15 0.0M
2022-05-04 10.95 11.15 10.95 11.10 0.1M
2022-05-03 11.20 11.20 11.00 11.10 0.1M
2022-04-29 11.10 11.25 11.10 11.20 0.0M
2022-04-28 11.40 11.40 11.05 11.10 0.1M
2022-04-27 11.15 11.20 10.80 11.00 0.2M
2022-04-25 11.60 11.60 11.15 11.20 0.3M
2022-04-22 11.85 12.10 11.75 11.90 0.3M
2022-04-21 12.25 12.25 11.85 11.85 0.3M
2022-04-20 12.30 12.40 11.90 11.90 0.2M
2022-04-19 12.10 12.45 12.10 12.25 0.2M
2022-04-18 11.80 12.00 11.80 11.90 0.2M
2022-04-15 11.90 11.90 11.60 11.80 0.1M
2022-04-14 12.10 12.15 11.75 11.80 0.1M
2022-04-13 11.70 12.05 11.70 12.00 0.2M
2022-04-12 11.80 11.95 11.60 11.70 0.4M
2022-04-11 12.60 12.60 12.10 12.10 0.3M
2022-04-08 12.80 12.80 12.30 12.65 0.7M
2022-04-07 12.95 13.30 12.40 12.90 1.9M
2022-04-06 11.30 12.40 11.25 12.40 0.9M
2022-04-01 11.20 11.35 11.15 11.30 0.1M
2022-03-31 11.25 11.40 11.15 11.30 0.1M
2022-03-30 11.30 11.65 11.10 11.30 0.1M
2022-03-29 11.35 11.45 11.30 11.30 0.0M
2022-03-28 11.45 11.55 11.20 11.30 0.1M
2022-03-25 11.80 11.80 11.50 11.50 0.1M
2022-03-24 11.50 11.65 11.35 11.60 0.1M
2022-03-23 11.55 11.65 11.45 11.55 0.1M
2022-03-22 11.60 11.70 11.20 11.55 0.2M
2022-03-21 11.45 11.80 11.45 11.60 0.2M
2022-03-18 11.20 11.45 11.20 11.40 0.1M
2022-03-17 11.00 11.25 11.00 11.25 0.1M
2022-03-16 10.90 11.00 10.80 10.90 0.1M
2022-03-15 11.10 11.10 10.80 10.80 0.1M
2022-03-14 11.15 11.30 11.00 11.00 0.2M
2022-03-11 11.35 11.35 11.15 11.15 0.1M
2022-03-10 11.40 11.60 11.20 11.35 0.2M
2022-03-09 11.00 11.80 10.85 11.20 0.2M
2022-03-08 11.40 11.70 10.70 10.90 0.4M
2022-03-07 11.90 11.90 11.50 11.55 0.3M
2022-03-04 11.95 11.95 11.80 11.95 0.1M
2022-03-03 12.00 12.00 11.90 11.95 0.1M
2022-03-02 11.80 12.05 11.80 11.90 0.1M
2022-03-01 11.80 12.00 11.80 11.90 0.1M
2022-02-25 11.85 12.20 11.50 11.80 0.2M
2022-02-24 12.25 12.25 11.70 11.80 0.3M
2022-02-23 12.20 12.40 12.20 12.25 0.1M
2022-02-22 12.60 12.60 12.20 12.30 0.3M
2022-02-21 12.50 12.70 12.30 12.60 0.3M
2022-02-18 12.10 12.35 12.10 12.30 0.2M
2022-02-17 12.45 12.55 12.20 12.25 0.2M
2022-02-16 12.35 12.50 12.20 12.40 0.2M
2022-02-15 12.15 12.25 12.00 12.05 0.2M
2022-02-14 12.45 12.45 12.00 12.20 0.2M
2022-02-11 12.40 12.60 12.40 12.45 0.1M
2022-02-10 12.70 12.70 12.35 12.35 0.3M
2022-02-09 12.60 12.80 12.50 12.80 0.3M
2022-02-08 12.40 12.60 12.40 12.60 0.2M
2022-02-07 12.00 12.50 12.00 12.40 0.2M
2022-01-26 11.80 12.15 11.80 12.00 0.2M
2022-01-25 12.20 12.30 12.00 12.00 0.3M
2022-01-24 12.60 12.60 12.15 12.45 0.2M
2022-01-21 12.90 12.95 12.55 12.65 0.4M
2022-01-20 12.75 12.95 12.60 12.85 0.6M
2022-01-19 12.50 12.60 12.25 12.60 0.2M
2022-01-18 12.55 12.70 12.20 12.55 0.4M
2022-01-17 12.50 12.60 12.20 12.55 0.3M
2022-01-14 12.30 12.35 11.90 12.10 0.4M
2022-01-13 12.60 12.60 12.20 12.40 0.3M
2022-01-12 12.35 12.50 12.30 12.40 0.3M
2022-01-11 12.75 12.80 12.30 12.35 0.8M
2022-01-10 13.00 13.00 12.70 12.75 0.4M
2022-01-07 13.65 13.65 13.00 13.00 1.1M
2022-01-06 13.55 13.85 13.55 13.65 0.4M
2022-01-05 13.65 14.30 13.60 13.80 0.8M
2022-01-04 13.85 14.25 13.50 13.55 1.1M
2022-01-03 14.40 14.70 13.95 14.00 1.0M