Abonmax

2429
🏛️ taiwan →
117.00
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 20.65 20.70 20.20 20.50 0.1M
2021-12-29 21.20 21.20 20.30 20.70 0.2M
2021-12-28 22.05 22.10 20.50 21.40 0.1M
2021-12-27 21.95 22.15 21.95 22.05 0.1M
2021-12-24 22.20 22.20 21.70 21.95 0.1M
2021-12-23 22.50 22.55 21.95 22.25 0.1M
2021-12-22 21.20 22.00 21.15 21.95 0.1M
2021-12-21 20.10 21.05 20.10 21.05 0.1M
2021-12-20 20.50 20.90 20.10 20.10 0.2M
2021-12-17 19.50 21.00 19.50 20.70 0.1M
2021-12-16 21.00 21.00 20.50 20.80 0.1M
2021-12-15 21.00 21.10 20.80 20.90 0.2M
2021-12-14 22.50 22.50 20.30 20.95 0.3M
2021-12-13 23.45 23.75 22.45 22.45 0.2M
2021-12-10 23.30 23.80 23.30 23.60 0.1M
2021-12-09 24.20 24.25 23.50 23.50 0.2M
2021-12-08 24.30 24.30 23.45 24.20 0.2M
2021-12-07 24.80 24.80 22.20 23.85 0.5M
2021-12-06 25.50 25.60 24.40 24.50 0.3M
2021-12-03 26.50 26.50 25.25 25.40 0.5M
2021-12-02 23.00 25.00 23.00 25.00 0.4M
2021-12-01 22.85 23.00 22.00 23.00 0.3M
2021-11-30 21.60 22.60 21.55 22.30 0.2M
2021-11-29 20.50 21.55 20.50 21.55 0.4M
2021-11-26 21.00 22.25 21.00 22.25 1.0M
2021-11-25 18.60 20.25 18.55 20.25 0.5M
2021-11-24 18.50 18.70 18.50 18.60 0.1M
2021-11-23 18.55 18.70 18.45 18.60 0.1M
2021-11-22 19.00 19.15 18.40 18.55 0.1M
2021-11-19 19.15 19.20 18.85 19.05 0.1M
2021-11-18 19.20 19.35 18.95 19.20 0.1M
2021-11-17 19.05 19.30 18.95 19.25 0.1M
2021-11-16 19.05 19.20 18.85 19.20 0.1M
2021-11-15 19.10 19.20 18.85 19.15 0.1M
2021-11-12 19.00 19.10 18.75 19.10 0.1M
2021-11-11 18.90 19.10 18.70 19.05 0.1M
2021-11-10 18.80 19.05 18.55 18.90 0.1M
2021-11-09 18.75 18.95 18.60 18.85 0.1M
2021-11-08 19.15 19.15 18.50 18.75 0.1M
2021-11-05 18.80 19.00 18.65 18.90 0.1M
2021-11-04 18.70 19.15 18.70 18.90 0.1M
2021-11-03 18.70 18.95 18.60 18.70 0.2M
2021-11-02 19.30 19.45 18.65 18.65 0.2M
2021-11-01 19.30 19.50 18.75 19.20 0.2M
2021-10-29 19.50 19.50 19.05 19.20 0.2M
2021-10-28 18.80 19.15 18.75 19.00 0.2M
2021-10-27 18.70 19.20 18.70 18.75 0.2M
2021-10-26 18.75 18.80 18.60 18.60 0.1M
2021-10-25 18.50 19.00 18.50 18.75 0.2M
2021-10-22 18.50 19.30 18.00 18.50 0.2M
2021-10-21 17.80 18.10 17.80 18.00 0.2M
2021-10-20 17.60 17.90 17.60 17.80 0.1M
2021-10-19 17.50 17.75 17.50 17.60 0.1M
2021-10-18 17.75 18.00 17.60 17.60 0.1M
2021-10-15 17.70 17.80 17.60 17.75 0.1M
2021-10-14 18.10 18.30 17.50 17.70 0.1M
2021-10-13 17.70 18.10 17.30 17.80 0.2M
2021-10-12 16.30 17.30 16.25 17.30 0.1M
2021-10-08 16.30 16.50 16.05 16.30 0.1M
2021-10-07 16.00 16.30 15.90 16.20 0.1M
2021-10-06 15.80 16.00 15.80 15.80 0.1M
2021-10-05 15.35 15.80 15.30 15.80 0.1M
2021-10-04 15.30 15.75 15.25 15.75 0.0M
2021-10-01 15.40 15.45 15.20 15.45 0.0M
2021-09-30 15.35 15.85 15.35 15.45 0.0M
2021-09-29 15.55 15.55 15.35 15.35 0.0M
2021-09-28 15.75 15.80 15.50 15.80 0.0M
2021-09-27 15.45 15.80 15.45 15.80 0.0M
2021-09-24 15.90 15.90 15.60 15.80 0.0M
2021-09-23 16.55 16.55 15.60 15.85 0.0M
2021-09-22 15.30 15.35 15.30 15.35 0.0M
2021-09-17 15.25 15.25 15.10 15.20 0.0M
2021-09-16 15.35 15.35 15.20 15.20 0.0M
2021-09-15 15.80 15.80 15.25 15.35 0.0M
2021-09-14 15.80 15.80 15.30 15.80 0.0M
2021-09-13 14.60 15.80 14.40 15.80 0.0M
2021-09-10 14.85 14.85 14.60 14.60 0.1M
2021-09-09 14.90 14.90 14.85 14.85 0.0M
2021-09-08 14.90 14.90 14.90 14.90 0.0M
2021-09-07 15.00 15.10 15.00 15.00 0.0M
2021-09-06 15.20 15.20 15.10 15.10 0.0M
2021-09-03 15.20 15.20 15.15 15.20 0.0M
2021-09-02 15.10 15.80 15.05 15.20 0.0M
2021-09-01 15.25 15.55 15.25 15.35 0.0M
2021-08-31 14.95 15.10 14.95 15.10 0.0M
2021-08-30 14.85 14.85 14.85 14.85 0.0M
2021-08-27 14.90 14.90 14.85 14.85 0.0M
2021-08-26 14.90 14.95 14.80 14.85 0.0M
2021-08-25 15.00 15.35 14.85 14.85 0.0M
2021-08-23 15.00 15.00 15.00 15.00 0.0M
2021-08-20 15.00 15.00 14.85 15.00 0.0M
2021-08-19 15.30 15.30 15.00 15.00 0.1M
2021-08-18 15.20 15.30 15.20 15.25 0.0M
2021-08-17 15.30 15.45 15.30 15.30 0.0M
2021-08-16 15.50 15.50 15.30 15.35 0.0M
2021-08-13 15.75 15.85 15.55 15.55 0.0M
2021-08-12 16.40 16.40 15.85 15.85 0.0M
2021-08-11 15.65 15.65 15.45 15.45 0.0M
2021-08-10 15.65 15.65 15.65 15.65 0.0M
2021-08-09 15.75 15.75 15.65 15.65 0.0M
2021-08-06 15.75 15.80 15.70 15.70 0.0M
2021-08-05 15.65 15.75 15.65 15.75 0.0M
2021-08-03 15.70 16.10 15.70 15.85 0.0M
2021-08-02 15.35 16.20 15.35 16.15 0.0M
2021-07-30 16.40 16.40 15.85 15.85 0.0M
2021-07-29 15.85 16.25 15.85 16.25 0.0M
2021-07-28 16.30 16.35 15.80 15.80 0.1M
2021-07-27 16.50 17.20 16.30 16.35 0.0M
2021-07-26 15.95 16.25 15.95 16.10 0.0M
2021-07-23 16.00 16.10 15.85 15.90 0.0M
2021-07-22 15.70 16.20 15.70 16.10 0.0M
2021-07-21 15.60 15.70 15.60 15.70 0.0M
2021-07-20 16.00 16.00 15.70 15.70 0.0M
2021-07-19 15.80 15.80 15.80 15.80 0.0M
2021-07-16 15.95 16.05 15.80 15.80 0.0M
2021-07-15 15.85 16.10 15.80 16.10 0.0M
2021-07-14 15.90 16.10 15.85 16.10 0.0M
2021-07-13 15.80 16.20 15.80 16.10 0.0M
2021-07-12 15.75 15.85 15.70 15.85 0.0M
2021-07-09 16.05 16.05 15.80 15.85 0.0M
2021-07-08 16.20 16.20 16.10 16.10 0.0M
2021-07-07 16.55 16.55 16.10 16.25 0.1M
2021-07-06 15.90 16.80 15.90 16.75 0.1M
2021-07-05 15.55 15.60 15.50 15.55 0.0M
2021-07-02 15.45 15.60 15.45 15.55 0.0M
2021-07-01 15.65 15.65 15.40 15.50 0.0M
2021-06-30 15.70 15.70 15.60 15.65 0.0M
2021-06-29 15.85 15.85 15.65 15.70 0.0M
2021-06-28 15.85 15.85 15.70 15.85 0.0M
2021-06-25 15.90 16.05 15.85 15.85 0.0M
2021-06-24 15.75 15.80 15.70 15.70 0.1M
2021-06-23 16.00 16.00 15.75 15.80 0.0M
2021-06-22 15.80 16.00 15.80 16.00 0.0M
2021-06-21 15.70 15.80 15.70 15.80 0.0M
2021-06-18 16.40 16.40 16.10 16.10 0.0M
2021-06-17 16.05 16.40 16.05 16.40 0.0M
2021-06-16 15.90 16.10 15.90 16.00 0.0M
2021-06-15 16.00 16.15 15.85 16.10 0.1M
2021-06-11 16.25 16.25 15.80 16.20 0.0M
2021-06-10 16.00 16.20 16.00 16.20 0.0M
2021-06-09 16.00 16.40 15.80 16.40 0.0M
2021-06-08 16.10 16.10 16.05 16.05 0.0M
2021-06-07 16.30 16.70 16.00 16.50 0.0M
2021-06-04 16.05 16.05 16.00 16.00 0.0M
2021-06-03 16.10 16.20 16.10 16.20 0.0M
2021-06-02 16.50 16.50 16.00 16.10 0.0M
2021-06-01 15.90 16.00 15.70 15.80 0.0M
2021-05-31 15.95 15.95 15.70 15.90 0.0M
2021-05-28 16.00 16.10 15.95 15.95 0.0M
2021-05-27 16.20 16.20 15.95 16.05 0.0M
2021-05-26 16.20 16.20 16.05 16.20 0.0M
2021-05-25 16.40 16.40 16.10 16.20 0.0M
2021-05-24 16.35 16.60 15.95 16.40 0.0M
2021-05-21 16.00 16.50 15.90 16.40 0.0M
2021-05-20 16.60 16.60 15.90 16.00 0.0M
2021-05-19 15.85 16.60 15.85 16.60 0.0M
2021-05-18 15.70 16.80 15.20 16.80 0.1M
2021-05-17 15.25 16.20 15.25 15.70 0.0M
2021-05-14 16.70 16.90 16.70 16.80 0.0M
2021-05-13 16.50 17.00 16.00 16.70 0.0M
2021-05-12 16.80 17.20 16.50 17.10 0.1M
2021-05-11 17.35 17.50 17.10 17.10 0.1M
2021-05-10 17.15 17.70 17.15 17.50 0.0M
2021-05-07 17.50 17.65 17.30 17.55 0.0M
2021-05-06 17.55 18.00 17.40 17.50 0.0M
2021-05-05 18.00 18.00 17.50 17.55 0.0M
2021-05-04 18.10 18.15 17.00 17.90 0.1M
2021-05-03 18.25 18.30 17.80 17.95 0.1M
2021-04-29 18.50 18.60 18.10 18.30 0.1M
2021-04-28 17.85 18.45 17.85 18.10 0.2M
2021-04-27 17.65 17.95 17.65 17.70 0.1M
2021-04-26 18.00 18.00 17.50 17.65 0.1M
2021-04-23 17.30 17.80 17.25 17.80 0.1M
2021-04-22 17.90 17.90 17.60 17.65 0.1M
2021-04-21 18.00 18.00 17.70 17.90 0.1M
2021-04-20 17.85 18.00 17.85 18.00 0.0M
2021-04-19 18.00 18.00 17.75 17.85 0.0M
2021-04-16 17.80 18.30 17.80 18.05 0.0M
2021-04-15 17.70 18.00 17.70 17.85 0.0M
2021-04-14 18.40 18.40 17.50 17.65 0.2M
2021-04-13 18.80 19.10 18.20 18.30 0.2M
2021-04-12 18.30 19.05 17.95 19.00 0.3M
2021-04-09 17.70 18.15 17.50 17.85 0.2M
2021-04-08 17.90 18.00 17.40 17.70 0.2M
2021-04-07 17.35 17.90 17.30 17.45 0.1M
2021-04-06 17.60 18.00 17.20 17.70 0.2M
2021-04-01 17.50 17.60 17.30 17.55 0.1M
2021-03-31 17.50 17.75 17.30 17.30 0.1M
2021-03-30 17.50 17.55 17.40 17.50 0.1M
2021-03-29 17.90 17.90 17.55 17.70 0.1M
2021-03-26 17.85 17.95 17.80 17.80 0.1M
2021-03-25 18.35 18.35 18.00 18.00 0.0M
2021-03-24 18.15 18.35 18.15 18.35 0.1M
2021-03-23 18.75 18.75 18.05 18.15 0.0M
2021-03-22 18.35 18.60 17.95 18.45 0.1M
2021-03-19 17.90 17.90 17.65 17.85 0.0M
2021-03-18 17.65 18.10 17.65 18.05 0.0M
2021-03-17 17.75 17.75 17.65 17.65 0.0M
2021-03-16 17.70 17.80 17.65 17.65 0.0M
2021-03-15 17.25 18.00 17.25 18.00 0.0M
2021-03-12 17.60 17.80 17.30 17.60 0.1M
2021-03-11 17.80 17.90 17.50 17.90 0.1M
2021-03-10 17.85 17.90 17.80 17.90 0.0M
2021-03-09 17.90 18.00 17.70 17.85 0.0M
2021-03-08 18.05 18.90 18.00 18.20 0.1M
2021-03-05 18.00 18.15 18.00 18.00 0.0M
2021-03-04 17.80 18.00 17.80 18.00 0.0M
2021-03-03 18.00 18.25 17.80 17.80 0.1M
2021-03-02 18.50 18.55 18.10 18.25 0.1M
2021-02-26 18.65 18.80 18.40 18.55 0.1M
2021-02-25 19.35 19.40 18.50 18.85 0.3M
2021-02-24 18.45 19.45 18.40 19.45 0.5M
2021-02-23 18.05 18.05 17.70 17.70 0.0M
2021-02-22 17.50 18.00 17.50 18.00 0.1M
2021-02-19 17.50 17.50 17.25 17.50 0.0M
2021-02-18 17.10 17.60 17.10 17.50 0.0M
2021-02-17 17.05 17.45 17.05 17.45 0.0M
2021-02-05 17.10 17.10 17.00 17.00 0.0M
2021-02-04 17.15 17.20 17.05 17.05 0.0M
2021-02-03 17.30 17.40 17.15 17.15 0.0M
2021-02-02 17.30 17.40 17.30 17.30 0.0M
2021-02-01 17.30 17.55 17.05 17.30 0.0M
2021-01-29 17.45 17.55 17.00 17.45 0.1M
2021-01-28 17.80 17.90 17.35 17.45 0.0M
2021-01-27 17.55 17.90 17.55 17.80 0.0M
2021-01-26 18.30 18.30 17.80 17.85 0.0M
2021-01-25 18.00 18.75 17.55 18.30 0.0M
2021-01-22 17.90 18.55 17.90 18.05 0.0M
2021-01-21 17.50 17.95 17.50 17.85 0.1M
2021-01-20 18.25 18.25 17.40 17.50 0.1M
2021-01-19 18.60 18.80 18.30 18.30 0.1M
2021-01-18 17.85 18.60 17.85 18.60 0.1M
2021-01-15 19.05 19.70 18.60 18.75 0.1M
2021-01-14 19.10 19.10 19.00 19.05 0.0M
2021-01-13 19.35 19.35 19.05 19.05 0.1M
2021-01-12 19.75 19.75 18.85 19.40 0.1M
2021-01-11 19.40 19.80 19.10 19.30 0.1M
2021-01-08 20.00 20.00 19.75 19.75 0.0M
2021-01-07 20.35 20.35 19.90 20.20 0.1M
2021-01-06 20.45 20.85 19.70 20.35 0.1M
2021-01-05 20.10 20.50 19.85 20.20 0.1M
2021-01-04 20.65 20.90 20.20 20.20 0.2M