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
2023-12-29 18.10 18.25 18.10 18.25 0.0M
2023-12-28 17.95 18.00 17.90 18.00 0.0M
2023-12-27 18.10 18.10 18.00 18.00 0.0M
2023-12-26 17.75 18.20 17.75 18.10 0.0M
2023-12-25 18.00 18.05 17.90 17.90 0.0M
2023-12-22 18.00 18.00 17.80 17.90 0.0M
2023-12-21 17.95 18.15 17.90 18.00 0.0M
2023-12-20 18.55 18.55 17.90 17.95 0.1M
2023-12-19 18.20 18.60 18.00 18.55 0.0M
2023-12-18 18.25 18.50 18.15 18.20 0.0M
2023-12-15 18.30 18.40 18.30 18.30 0.0M
2023-12-14 18.20 18.50 18.20 18.30 0.1M
2023-12-13 18.45 18.45 18.20 18.20 0.1M
2023-12-12 18.50 18.50 18.05 18.30 0.1M
2023-12-11 18.85 18.85 18.50 18.50 0.0M
2023-12-08 18.55 19.00 18.55 18.85 0.0M
2023-12-07 18.45 18.45 18.35 18.35 0.0M
2023-12-06 19.00 19.15 18.45 18.45 0.0M
2023-12-05 18.40 19.05 18.40 19.00 0.0M
2023-12-04 18.35 18.40 18.30 18.40 0.0M
2023-12-01 18.50 18.50 18.30 18.30 0.0M
2023-11-30 18.45 18.50 18.35 18.50 0.0M
2023-11-29 18.50 18.50 18.35 18.35 0.0M
2023-11-28 18.50 18.60 18.45 18.50 0.0M
2023-11-27 18.70 18.75 18.50 18.50 0.0M
2023-11-24 18.80 18.80 18.55 18.60 0.0M
2023-11-23 18.90 18.90 18.55 18.55 0.0M
2023-11-22 18.70 18.70 18.45 18.45 0.0M
2023-11-21 18.65 18.90 18.40 18.50 0.0M
2023-11-20 18.60 19.20 18.60 18.75 0.0M
2023-11-17 19.30 19.30 18.55 18.60 0.1M
2023-11-16 18.70 19.00 18.50 18.55 0.0M
2023-11-15 19.15 19.15 18.50 18.80 0.0M
2023-11-14 19.85 19.85 19.15 19.15 0.1M
2023-11-13 18.30 19.45 18.15 19.45 0.0M
2023-11-10 18.30 18.30 18.15 18.15 0.0M
2023-11-09 18.40 18.40 18.30 18.30 0.0M
2023-11-08 18.50 18.50 18.40 18.40 0.0M
2023-11-07 18.60 18.60 18.40 18.50 0.0M
2023-11-06 18.35 18.95 18.35 18.60 0.0M
2023-11-03 18.40 18.40 18.35 18.35 0.0M
2023-11-02 18.55 18.55 18.40 18.40 0.0M
2023-11-01 18.50 18.55 18.50 18.55 0.0M
2023-10-31 18.60 18.60 18.45 18.50 0.0M
2023-10-30 18.50 18.70 18.50 18.60 0.0M
2023-10-27 18.75 19.00 18.75 18.75 0.0M
2023-10-26 18.60 18.80 18.50 18.75 0.0M
2023-10-25 18.75 19.35 18.60 18.90 0.0M
2023-10-24 19.20 19.25 18.50 18.75 0.1M
2023-10-23 19.70 19.70 18.50 19.15 0.1M
2023-10-20 19.80 21.00 19.35 19.90 0.4M
2023-10-19 17.70 19.35 17.70 19.35 0.3M
2023-10-18 17.85 17.90 17.50 17.60 0.0M
2023-10-17 18.20 18.30 17.80 17.80 0.0M
2023-10-16 18.65 18.65 18.20 18.20 0.1M
2023-10-13 18.80 18.80 18.20 18.70 0.1M
2023-10-12 18.60 19.20 18.60 18.95 0.0M
2023-10-11 19.45 19.45 18.95 19.00 0.1M
2023-10-06 20.10 20.10 19.45 19.45 0.1M
2023-10-05 20.45 20.50 20.15 20.25 0.1M
2023-10-04 20.10 20.50 19.10 20.50 0.1M
2023-10-03 21.90 21.90 20.50 20.55 0.9M
2023-10-02 19.95 19.95 19.95 19.95 0.2M
2023-09-28 18.15 18.15 18.15 18.15 0.1M
2023-09-26 16.05 16.50 16.00 16.50 0.0M
2023-09-25 16.45 16.60 16.25 16.25 0.0M
2023-09-22 16.25 16.60 16.25 16.60 0.0M
2023-09-21 16.15 16.70 15.70 16.70 0.0M
2023-09-20 17.00 17.00 16.00 16.70 0.0M
2023-09-19 17.10 17.30 17.10 17.30 0.0M
2023-09-18 17.20 17.35 17.20 17.35 0.0M
2023-09-15 17.50 17.85 17.40 17.45 0.0M
2023-09-14 17.35 17.90 17.35 17.70 0.0M
2023-09-13 18.50 18.50 17.00 18.00 0.0M
2023-09-12 17.30 18.90 17.30 18.10 0.0M
2023-09-11 18.60 18.60 16.80 17.40 0.0M
2023-09-08 18.10 18.10 17.20 18.00 0.0M
2023-09-07 18.30 18.30 18.10 18.10 0.0M
2023-09-06 18.45 18.45 18.40 18.40 0.0M
2023-09-05 18.50 18.50 18.45 18.45 0.0M
2023-09-04 18.50 18.70 18.30 18.50 0.1M
2023-09-01 18.45 18.50 18.30 18.30 0.0M
2023-08-31 18.50 18.50 18.20 18.45 0.0M
2023-08-30 18.60 19.00 18.40 18.45 0.0M
2023-08-29 17.40 18.50 17.40 18.40 0.0M
2023-08-28 17.50 17.60 17.40 17.40 0.0M
2023-08-25 17.60 18.00 17.60 17.75 0.0M
2023-08-24 18.60 18.60 16.80 17.60 0.1M
2023-08-23 17.50 19.25 17.50 18.60 0.2M
2023-08-22 16.00 17.50 16.00 17.50 0.1M
2023-08-21 16.00 16.20 15.95 15.95 0.0M
2023-08-18 16.25 16.25 15.75 16.00 0.0M
2023-08-17 16.55 16.70 16.40 16.45 0.0M
2023-08-16 16.80 16.80 16.50 16.55 0.0M
2023-08-15 17.30 17.30 16.50 17.00 0.0M
2023-08-14 17.60 17.60 17.05 17.05 0.0M
2023-08-11 18.00 18.10 18.00 18.00 0.0M
2023-08-10 18.25 18.35 18.05 18.35 0.0M
2023-08-09 18.90 18.95 18.00 18.35 0.0M
2023-08-08 18.60 18.65 18.50 18.65 0.0M
2023-08-07 18.85 18.90 18.60 18.90 0.0M
2023-08-04 18.50 18.75 18.50 18.75 0.0M
2023-08-02 18.70 18.90 18.45 18.50 0.0M
2023-08-01 18.85 18.95 18.80 18.90 0.0M
2023-07-31 19.30 19.30 18.85 18.95 0.1M
2023-07-28 19.85 19.85 19.20 19.50 0.0M
2023-07-27 19.55 19.55 19.55 19.55 0.0M
2023-07-26 19.60 19.60 19.50 19.50 0.0M
2023-07-25 19.60 19.60 19.60 19.60 0.0M
2023-07-24 20.00 20.00 19.60 19.80 0.0M
2023-07-21 19.65 19.75 19.60 19.70 0.0M
2023-07-20 19.80 20.40 19.80 19.85 0.0M
2023-07-19 19.80 20.00 19.80 19.80 0.0M
2023-07-18 19.90 20.00 19.80 19.80 0.0M
2023-07-17 21.00 21.25 19.60 20.00 0.1M
2023-07-14 20.35 21.05 20.10 21.05 0.1M
2023-07-13 20.80 20.95 20.35 20.80 0.1M
2023-07-12 20.70 20.95 20.70 20.80 0.1M
2023-07-11 21.55 21.55 20.45 20.75 0.1M
2023-07-10 22.40 22.45 21.00 21.60 0.3M
2023-07-07 21.00 21.00 20.35 20.70 0.2M
2023-07-06 19.65 20.20 19.65 20.20 0.1M
2023-07-05 19.50 19.70 19.30 19.65 0.0M
2023-07-04 19.60 19.60 19.20 19.25 0.1M
2023-07-03 19.95 20.00 19.70 19.85 0.1M
2023-06-30 19.65 20.00 19.65 19.95 0.0M
2023-06-29 20.30 20.65 20.30 20.35 0.0M
2023-06-28 19.90 20.40 19.85 20.40 0.0M
2023-06-27 20.30 20.80 20.10 20.30 0.1M
2023-06-26 19.35 20.45 19.35 20.00 0.1M
2023-06-21 21.20 21.20 20.30 20.40 0.1M
2023-06-20 22.25 22.25 20.15 20.65 0.2M
2023-06-19 20.40 22.00 20.40 21.90 0.4M
2023-06-16 19.00 20.40 19.00 20.40 0.2M
2023-06-15 19.00 19.00 18.50 18.55 0.1M
2023-06-14 19.10 19.15 19.10 19.10 0.0M
2023-06-13 19.15 19.15 19.00 19.10 0.1M
2023-06-12 19.10 19.25 19.00 19.15 0.0M
2023-06-09 19.55 19.55 19.30 19.30 0.0M
2023-06-08 19.35 19.60 19.30 19.50 0.0M
2023-06-07 19.25 19.60 19.25 19.50 0.0M
2023-06-06 19.60 19.60 19.20 19.30 0.0M
2023-06-05 19.00 20.15 19.00 19.60 0.1M
2023-06-02 19.20 19.30 19.00 19.10 0.1M
2023-06-01 19.50 19.50 19.05 19.20 0.1M
2023-05-31 19.50 19.65 19.30 19.50 0.1M
2023-05-30 19.20 20.00 19.20 19.70 0.1M
2023-05-29 19.10 19.35 19.05 19.20 0.1M
2023-05-26 19.95 19.95 19.65 19.70 0.1M
2023-05-25 20.00 20.25 19.95 19.95 0.0M
2023-05-24 20.80 20.80 20.05 20.30 0.1M
2023-05-23 21.05 21.05 20.15 20.45 0.0M
2023-05-22 20.10 21.00 20.10 20.80 0.1M
2023-05-19 20.10 20.55 20.00 20.10 0.1M
2023-05-18 20.60 20.70 20.20 20.20 0.1M
2023-05-17 20.00 21.00 19.75 20.60 0.2M
2023-05-16 20.40 20.40 19.60 19.80 0.1M
2023-05-15 21.30 21.30 19.35 20.50 0.1M
2023-05-12 21.70 21.80 21.20 21.40 0.1M
2023-05-11 21.85 21.95 21.55 21.60 0.1M
2023-05-10 20.70 22.20 20.70 21.95 0.2M
2023-05-09 21.70 21.70 20.60 20.60 0.3M
2023-05-08 21.60 21.60 21.10 21.55 0.1M
2023-05-05 21.90 22.20 21.40 21.70 0.2M
2023-05-04 21.80 21.95 21.05 21.80 0.2M
2023-05-03 21.60 22.00 21.50 22.00 0.3M
2023-05-02 23.20 23.20 22.05 22.15 0.5M
2023-04-28 22.90 23.45 22.20 23.15 1.2M
2023-04-27 21.50 23.00 21.50 23.00 1.8M
2023-04-26 19.00 20.95 19.00 20.95 1.0M
2023-04-25 18.95 19.45 18.50 19.05 0.2M
2023-04-24 18.50 20.15 18.50 19.50 0.3M
2023-04-21 18.90 19.25 18.50 18.50 0.2M
2023-04-20 19.80 19.80 19.10 19.20 0.1M
2023-04-19 20.35 20.35 19.20 19.80 0.4M
2023-04-18 21.55 21.60 20.15 20.40 0.9M
2023-04-17 18.50 19.85 18.35 19.85 0.7M
2023-04-14 18.35 18.55 17.90 18.05 0.2M
2023-04-13 18.15 18.35 17.80 18.35 0.2M
2023-04-12 18.80 18.80 18.15 18.40 0.2M
2023-04-11 18.50 18.50 18.00 18.30 0.2M
2023-04-10 19.05 19.05 18.05 18.30 0.2M
2023-04-07 19.50 19.50 18.50 19.05 0.3M
2023-04-06 19.55 19.55 17.60 18.75 0.4M
2023-03-31 18.95 19.90 18.45 19.55 1.2M
2023-03-30 16.65 18.15 16.65 18.15 0.6M
2023-03-29 14.85 16.50 14.85 16.50 0.3M
2023-03-28 14.75 15.15 14.75 15.00 0.1M
2023-03-27 15.05 15.70 15.05 15.15 0.2M
2023-03-24 15.60 16.30 15.50 15.90 0.1M
2023-03-23 15.60 16.00 15.55 15.70 0.1M
2023-03-22 16.45 16.60 15.60 16.20 0.2M
2023-03-21 15.55 16.50 15.55 16.35 0.3M
2023-03-20 14.45 15.55 14.25 15.55 0.3M
2023-03-17 14.45 14.55 14.10 14.15 0.1M
2023-03-16 14.60 14.60 14.05 14.10 0.2M
2023-03-15 15.95 15.95 14.70 14.80 0.2M
2023-03-14 16.80 16.80 15.40 15.95 0.2M
2023-03-13 17.60 17.60 15.50 15.90 0.3M
2023-03-10 16.95 17.00 16.05 16.55 0.8M
2023-03-09 15.70 15.70 15.35 15.70 1.2M
2023-03-08 14.30 14.30 14.30 14.30 0.3M
2023-03-07 12.20 13.00 12.20 13.00 0.2M
2023-03-06 10.80 11.85 10.70 11.85 0.1M
2023-03-03 10.75 10.80 10.65 10.80 0.0M
2023-03-02 10.40 10.80 10.35 10.70 0.0M
2023-03-01 10.10 10.40 10.10 10.40 0.0M
2023-02-24 10.30 10.30 10.15 10.30 0.0M
2023-02-23 10.35 10.35 10.10 10.30 0.0M
2023-02-22 10.20 10.35 10.00 10.35 0.0M
2023-02-21 10.25 10.30 10.15 10.30 0.0M
2023-02-20 10.25 10.35 10.20 10.20 0.0M
2023-02-17 10.30 10.40 10.25 10.25 0.0M
2023-02-16 10.20 10.30 10.20 10.30 0.0M
2023-02-15 10.80 10.80 10.30 10.30 0.0M
2023-02-14 10.30 10.30 10.20 10.30 0.0M
2023-02-13 10.30 10.45 10.25 10.30 0.0M
2023-02-10 10.15 10.30 10.15 10.30 0.0M
2023-02-09 10.15 10.20 10.15 10.20 0.0M
2023-02-08 10.10 10.40 10.10 10.40 0.0M
2023-02-07 10.55 10.55 10.40 10.40 0.0M
2023-02-06 10.10 10.45 10.10 10.30 0.0M
2023-02-03 10.00 10.10 9.98 10.10 0.0M
2023-02-02 9.95 10.10 9.95 10.05 0.0M
2023-02-01 10.00 10.05 9.90 9.95 0.0M
2023-01-31 9.99 10.15 9.89 10.00 0.0M
2023-01-30 10.00 10.35 9.88 10.00 0.0M
2023-01-17 9.78 9.88 9.70 9.74 0.0M
2023-01-16 9.65 10.05 9.65 10.05 0.0M
2023-01-13 10.15 10.15 9.89 10.05 0.0M
2023-01-12 9.90 9.90 9.90 9.90 0.0M
2023-01-11 9.92 10.10 9.85 10.10 0.0M
2023-01-10 9.91 10.15 9.85 10.15 0.0M
2023-01-09 10.05 10.25 9.92 10.10 0.1M
2023-01-06 10.75 10.75 10.00 10.25 0.1M
2023-01-04 10.75 10.75 10.75 10.75 0.0M
2023-01-03 10.80 10.80 10.80 10.80 0.0M