Addcn Tech

5287
🏛️ taiwan →
181.00
Last Update: 2025-09-30
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
2021-12-30 225.68 226.10 224.41 225.26 0.0M
2021-12-29 225.26 227.37 223.14 225.68 0.0M
2021-12-28 226.52 226.95 225.26 225.26 0.0M
2021-12-27 223.99 226.52 222.30 226.10 0.0M
2021-12-24 221.45 224.41 221.45 223.14 0.0M
2021-12-23 221.45 221.88 220.19 221.03 0.0M
2021-12-22 220.19 223.14 218.92 219.34 0.0M
2021-12-21 220.61 221.88 219.76 221.45 0.0M
2021-12-20 215.54 218.49 213.85 218.49 0.0M
2021-12-17 220.19 220.19 213.42 215.54 0.0M
2021-12-16 226.10 226.10 221.03 222.30 0.0M
2021-12-15 226.95 226.95 224.83 226.10 0.0M
2021-12-14 225.26 229.91 223.99 225.68 0.0M
2021-12-13 221.45 227.79 221.45 225.26 0.0M
2021-12-10 214.69 218.92 214.69 218.92 0.0M
2021-12-09 215.11 215.96 214.27 214.69 0.0M
2021-12-08 213.00 214.69 213.00 214.27 0.0M
2021-12-07 211.31 213.85 211.31 212.16 0.0M
2021-12-06 210.89 213.85 210.89 212.16 0.0M
2021-12-03 211.31 211.31 208.77 209.20 0.0M
2021-12-02 207.93 209.20 207.08 207.93 0.0M
2021-12-01 208.77 212.16 208.77 210.04 0.0M
2021-11-30 205.82 209.62 202.01 209.62 0.0M
2021-11-29 204.97 206.24 204.55 205.82 0.0M
2021-11-26 207.93 208.77 207.08 207.08 0.0M
2021-11-25 208.77 209.20 208.77 208.77 0.0M
2021-11-24 207.93 209.62 207.08 208.77 0.0M
2021-11-23 209.62 209.62 207.51 207.93 0.0M
2021-11-22 207.93 210.89 207.93 210.89 0.0M
2021-11-19 207.51 208.77 207.08 207.93 0.0M
2021-11-18 210.89 213.00 206.24 207.08 0.0M
2021-11-17 212.58 213.00 211.31 212.16 0.0M
2021-11-16 213.00 213.85 210.04 212.16 0.0M
2021-11-15 218.92 221.45 213.00 213.85 0.0M
2021-11-12 220.19 220.19 216.38 218.92 0.0M
2021-11-11 215.54 223.99 215.54 220.19 0.0M
2021-11-10 215.54 217.23 215.54 216.80 0.0M
2021-11-09 214.69 216.38 214.69 215.96 0.0M
2021-11-08 214.69 215.96 214.69 214.69 0.0M
2021-11-05 215.96 215.96 214.69 214.69 0.0M
2021-11-04 214.27 217.23 214.27 217.23 0.0M
2021-11-03 213.85 214.27 213.00 213.85 0.0M
2021-11-02 213.85 213.85 213.00 213.85 0.0M
2021-11-01 215.54 215.54 214.69 214.69 0.0M
2021-10-29 213.00 214.69 213.00 213.85 0.0M
2021-10-28 214.27 215.96 214.27 214.69 0.0M
2021-10-27 214.27 214.69 214.27 214.27 0.0M
2021-10-26 215.11 215.96 214.27 214.27 0.0M
2021-10-25 213.85 215.54 213.85 215.11 0.0M
2021-10-22 209.20 215.96 209.20 215.96 0.0M
2021-10-21 213.85 214.27 213.42 213.85 0.0M
2021-10-20 217.23 217.23 213.85 215.54 0.0M
2021-10-19 216.38 216.80 215.11 215.11 0.0M
2021-10-18 214.69 217.23 213.85 217.23 0.0M
2021-10-15 218.49 219.76 215.96 215.96 0.0M
2021-10-14 215.96 217.23 214.27 217.23 0.0M
2021-10-13 215.96 217.23 212.58 215.96 0.0M
2021-10-12 213.85 216.38 209.62 214.69 0.0M
2021-10-08 207.93 216.80 207.93 215.54 0.0M
2021-10-07 202.86 213.00 202.86 210.47 0.0M
2021-10-06 199.90 202.86 199.90 201.17 0.0M
2021-10-05 198.63 199.90 198.63 199.90 0.0M
2021-10-04 197.36 198.63 195.25 196.94 0.0M
2021-10-01 199.90 199.90 196.10 196.94 0.0M
2021-09-30 202.44 203.70 199.90 201.17 0.0M
2021-09-29 204.55 204.55 202.01 202.01 0.0M
2021-09-28 205.82 205.82 203.70 204.97 0.0M
2021-09-27 207.08 207.51 205.82 205.82 0.0M
2021-09-24 208.77 208.77 206.66 207.08 0.0M
2021-09-23 207.93 209.20 206.66 206.66 0.0M
2021-09-22 208.77 208.77 205.82 206.66 0.0M
2021-09-17 206.66 210.47 205.82 209.20 0.0M
2021-09-16 210.89 210.89 205.82 206.66 0.0M
2021-09-15 213.00 215.54 207.93 209.20 0.0M
2021-09-14 220.61 224.41 220.61 222.30 0.0M
2021-09-13 219.76 220.61 218.92 220.19 0.0M
2021-09-10 218.49 219.34 218.49 219.34 0.0M
2021-09-09 217.65 219.34 217.65 218.07 0.0M
2021-09-08 217.65 218.92 217.23 217.65 0.0M
2021-09-07 218.49 218.92 217.65 217.65 0.0M
2021-09-06 218.92 219.76 216.38 218.49 0.0M
2021-09-03 221.03 221.03 218.07 218.92 0.0M
2021-09-02 220.19 223.14 218.07 218.07 0.0M
2021-09-01 216.80 218.92 213.42 217.65 0.0M
2021-08-31 208.77 221.88 207.93 218.92 0.0M
2021-08-30 208.77 210.47 208.77 208.77 0.0M
2021-08-27 210.04 210.89 207.93 208.77 0.0M
2021-08-26 209.62 212.16 209.62 210.04 0.0M
2021-08-25 206.24 212.16 206.24 210.04 0.0M
2021-08-24 203.70 205.39 202.86 205.39 0.0M
2021-08-23 199.05 202.01 199.05 201.59 0.0M
2021-08-20 198.63 199.90 198.21 199.05 0.0M
2021-08-19 200.32 200.32 198.63 198.63 0.0M
2021-08-18 199.05 202.86 196.94 200.74 0.0M
2021-08-17 204.97 204.97 200.32 201.17 0.0M
2021-08-16 205.82 205.82 202.86 202.86 0.0M
2021-08-13 209.20 209.20 206.24 207.08 0.0M
2021-08-12 210.47 211.31 210.04 210.47 0.0M
2021-08-11 211.73 214.27 209.62 210.47 0.0M
2021-08-10 210.47 210.47 208.77 210.47 0.0M
2021-08-09 213.42 213.42 211.73 212.58 0.0M
2021-08-06 214.27 215.11 213.00 213.42 0.0M
2021-08-05 212.58 214.27 212.58 214.27 0.0M
2021-08-04 213.42 213.85 211.31 212.58 0.0M
2021-08-03 213.85 217.23 211.31 213.00 0.0M
2021-08-02 208.35 214.69 207.93 213.42 0.0M
2021-07-30 206.24 208.35 206.24 207.93 0.0M
2021-07-29 204.55 205.82 204.13 205.82 0.0M
2021-07-28 205.82 205.82 201.17 204.13 0.0M
2021-07-27 206.24 207.51 205.82 205.82 0.0M
2021-07-26 205.39 207.08 204.97 205.82 0.0M
2021-07-23 205.82 206.24 204.55 204.97 0.0M
2021-07-22 205.82 206.24 205.39 205.82 0.0M
2021-07-21 205.39 208.35 205.39 205.39 0.0M
2021-07-20 208.77 208.77 204.97 205.82 0.0M
2021-07-19 202.86 209.62 202.86 208.35 0.0M
2021-07-16 198.21 204.55 198.21 202.86 0.0M
2021-07-15 197.79 200.74 197.79 198.63 0.0M
2021-07-14 197.79 197.79 196.94 196.94 0.0M
2021-07-13 198.21 198.21 196.94 196.94 0.0M
2021-07-12 197.79 199.05 197.79 198.21 0.0M
2021-07-09 197.79 199.05 197.36 199.05 0.0M
2021-07-08 199.90 200.32 198.21 198.21 0.0M
2021-07-07 200.74 200.74 199.48 199.90 0.0M
2021-07-06 200.74 201.17 199.90 200.32 0.0M
2021-07-05 201.17 201.17 199.48 199.90 0.0M
2021-07-02 201.59 201.59 199.05 200.74 0.0M
2021-07-01 196.94 204.55 196.94 201.59 0.0M
2021-06-30 195.25 196.52 195.25 196.10 0.0M
2021-06-29 195.25 196.10 194.41 194.83 0.0M
2021-06-28 196.10 196.94 195.25 195.25 0.0M
2021-06-25 196.94 196.94 195.67 195.67 0.0M
2021-06-24 195.67 196.52 194.83 196.52 0.0M
2021-06-23 194.41 196.10 194.41 195.25 0.0M
2021-06-22 194.83 196.10 194.83 194.83 0.0M
2021-06-21 194.41 196.10 194.41 194.41 0.0M
2021-06-18 198.63 199.48 196.94 196.94 0.0M
2021-06-17 199.90 199.90 198.21 198.21 0.0M
2021-06-16 202.86 202.86 197.79 199.90 0.0M
2021-06-15 198.63 201.17 198.63 201.17 0.0M
2021-06-11 197.79 199.05 197.79 197.79 0.0M
2021-06-10 193.98 196.94 193.98 196.10 0.0M
2021-06-09 193.14 194.41 193.14 193.98 0.0M
2021-06-08 193.56 194.41 193.14 193.14 0.0M
2021-06-07 193.56 193.98 193.14 193.14 0.0M
2021-06-04 193.56 193.98 193.56 193.56 0.0M
2021-06-03 192.71 193.56 192.71 193.56 0.0M
2021-06-02 193.98 195.25 192.29 192.71 0.0M
2021-06-01 193.14 194.83 193.14 193.56 0.0M
2021-05-31 193.56 194.41 193.14 193.56 0.0M
2021-05-28 192.71 193.98 192.71 193.56 0.0M
2021-05-27 193.56 195.25 192.71 192.71 0.0M
2021-05-26 196.52 196.52 193.98 194.83 0.0M
2021-05-25 193.56 196.94 193.56 196.10 0.0M
2021-05-24 192.29 193.56 192.29 193.56 0.0M
2021-05-21 192.29 194.83 191.87 192.29 0.0M
2021-05-20 191.87 192.71 191.87 191.87 0.0M
2021-05-19 191.87 194.41 191.45 192.29 0.0M
2021-05-18 185.95 193.14 185.95 191.87 0.0M
2021-05-17 184.26 189.76 183.42 185.95 0.0M
2021-05-14 191.02 192.29 188.49 191.87 0.0M
2021-05-13 190.18 194.41 186.38 191.87 0.0M
2021-05-12 197.79 200.32 188.49 192.29 0.0M
2021-05-11 204.13 204.13 200.32 200.74 0.0M
2021-05-10 206.24 206.24 204.13 204.13 0.0M
2021-05-07 200.32 206.66 200.32 205.82 0.0M
2021-05-06 201.17 201.59 199.48 199.48 0.0M
2021-05-05 202.44 204.97 200.74 201.17 0.0M
2021-05-04 203.70 204.13 196.52 202.01 0.0M
2021-05-03 204.55 206.66 203.28 203.28 0.0M
2021-04-29 204.13 204.97 204.13 204.13 0.0M
2021-04-28 204.55 205.39 203.70 204.13 0.0M
2021-04-27 204.13 204.55 202.86 204.55 0.0M
2021-04-26 202.86 205.39 202.86 203.70 0.0M
2021-04-23 202.86 205.39 202.01 203.70 0.0M
2021-04-22 204.97 204.97 203.28 203.28 0.0M
2021-04-21 203.70 207.08 203.28 204.97 0.0M
2021-04-20 203.28 204.97 202.86 204.13 0.0M
2021-04-19 203.70 204.97 202.01 203.28 0.0M
2021-04-16 202.86 205.39 202.86 203.70 0.0M
2021-04-15 202.86 204.55 202.86 202.86 0.0M
2021-04-14 204.55 205.39 202.01 202.86 0.0M
2021-04-13 205.82 207.08 204.13 204.13 0.0M
2021-04-12 207.51 208.77 205.39 205.39 0.0M
2021-04-09 209.20 211.31 208.35 208.35 0.0M
2021-04-08 207.08 209.62 207.08 208.77 0.0M
2021-04-07 207.93 209.62 206.66 207.08 0.0M
2021-04-06 205.82 208.35 205.82 207.93 0.0M
2021-04-01 203.28 206.24 203.28 204.55 0.0M
2021-03-31 203.70 204.13 202.44 202.86 0.0M
2021-03-30 207.08 207.08 204.13 204.55 0.0M
2021-03-29 206.24 209.62 206.24 206.66 0.0M
2021-03-26 204.55 207.08 204.55 205.82 0.0M
2021-03-25 203.70 205.82 201.59 203.70 0.0M
2021-03-24 206.24 206.24 202.86 203.28 0.0M
2021-03-23 213.85 213.85 206.24 206.66 0.0M
2021-03-22 210.89 213.85 209.62 213.00 0.0M
2021-03-19 206.66 208.35 203.28 207.51 0.0M
2021-03-18 199.05 201.17 196.94 201.17 0.0M
2021-03-17 195.67 198.63 195.67 198.63 0.0M
2021-03-16 195.67 196.94 194.41 195.67 0.0M
2021-03-15 195.25 197.79 195.25 195.67 0.0M
2021-03-12 195.25 195.67 194.83 195.25 0.0M
2021-03-11 193.56 195.67 193.56 195.25 0.0M
2021-03-10 191.87 193.98 191.87 193.56 0.0M
2021-03-09 193.14 193.14 191.45 191.87 0.0M
2021-03-08 193.98 193.98 191.87 192.71 0.0M
2021-03-05 188.07 191.02 187.22 191.02 0.0M
2021-03-04 188.49 191.02 188.49 188.91 0.0M
2021-03-03 190.18 190.60 188.91 189.33 0.0M
2021-03-02 187.22 188.91 187.22 188.49 0.0M
2021-02-26 189.33 189.33 187.22 187.22 0.0M
2021-02-25 185.95 189.76 185.53 189.33 0.0M
2021-02-24 186.38 187.64 185.53 185.53 0.0M
2021-02-23 185.95 186.80 185.53 186.38 0.0M
2021-02-22 184.69 185.95 184.69 185.95 0.0M
2021-02-19 183.84 184.69 183.42 184.26 0.0M
2021-02-18 182.57 184.26 182.15 183.84 0.0M
2021-02-17 181.73 183.84 181.30 182.57 0.0M
2021-02-05 179.61 180.88 179.61 180.04 0.0M
2021-02-04 180.46 180.88 179.61 179.61 0.0M
2021-02-03 180.46 181.30 180.04 180.46 0.0M
2021-02-02 180.46 180.88 180.04 180.04 0.0M
2021-02-01 179.61 180.46 179.19 180.46 0.0M
2021-01-29 180.46 180.88 179.19 179.61 0.0M
2021-01-28 181.30 181.30 179.61 180.46 0.0M
2021-01-27 180.04 181.30 180.04 181.30 0.0M
2021-01-26 180.88 181.73 180.46 180.46 0.0M
2021-01-25 180.46 181.30 180.04 180.46 0.0M
2021-01-22 180.88 182.15 180.04 180.04 0.0M
2021-01-21 181.30 181.73 180.04 180.04 0.0M
2021-01-20 182.99 182.99 180.04 180.46 0.0M
2021-01-19 182.57 184.26 182.57 183.42 0.0M
2021-01-18 184.26 184.69 181.73 182.15 0.0M
2021-01-15 186.80 187.22 184.26 184.26 0.0M
2021-01-14 184.69 188.07 184.69 186.38 0.0M
2021-01-13 181.30 185.11 181.30 184.69 0.0M
2021-01-12 180.88 182.57 180.88 181.30 0.0M
2021-01-11 180.88 182.99 180.04 180.46 0.0M
2021-01-08 180.46 182.15 178.77 182.15 0.0M
2021-01-07 179.61 180.46 179.61 179.61 0.0M
2021-01-06 179.61 180.46 179.19 179.19 0.0M
2021-01-05 179.61 181.73 179.19 179.19 0.0M
2021-01-04 180.46 180.46 179.19 179.19 0.0M