AEWIN Tech

3564
🏛️ taiwan →
51.90
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
2022-12-30 30.10 30.10 29.80 29.95 0.0M
2022-12-29 29.75 30.10 29.75 29.80 0.0M
2022-12-28 30.30 30.30 29.80 29.95 0.0M
2022-12-27 29.85 30.00 29.70 29.95 0.0M
2022-12-26 30.10 30.35 29.75 29.85 0.0M
2022-12-23 29.70 30.20 29.55 30.15 0.0M
2022-12-22 30.35 30.35 29.75 29.80 0.0M
2022-12-21 29.80 30.10 29.80 29.80 0.0M
2022-12-20 30.90 30.90 29.85 29.85 0.0M
2022-12-19 30.50 30.75 30.40 30.50 0.0M
2022-12-16 30.80 30.85 30.00 30.40 0.0M
2022-12-15 30.30 30.85 30.25 30.85 0.0M
2022-12-14 30.80 30.80 30.25 30.30 0.0M
2022-12-13 30.05 30.40 30.00 30.05 0.0M
2022-12-12 30.20 30.25 29.45 30.25 0.0M
2022-12-09 30.70 30.75 30.20 30.20 0.0M
2022-12-08 30.00 30.70 30.00 30.55 0.0M
2022-12-07 29.90 30.55 29.90 30.15 0.0M
2022-12-06 30.90 31.30 30.60 30.60 0.0M
2022-12-05 31.30 32.15 31.30 31.50 0.0M
2022-12-02 31.40 32.60 31.40 32.30 0.0M
2022-12-01 31.35 31.50 31.10 31.40 0.0M
2022-11-30 31.90 31.95 31.05 31.35 0.0M
2022-11-29 29.90 31.50 29.80 31.30 0.0M
2022-11-28 29.55 30.10 29.10 30.00 0.0M
2022-11-25 30.00 30.00 29.35 29.45 0.0M
2022-11-24 30.00 30.20 29.90 29.95 0.0M
2022-11-23 30.10 30.15 29.70 30.05 0.0M
2022-11-22 29.45 30.10 29.45 29.85 0.0M
2022-11-21 29.35 29.50 29.15 29.30 0.0M
2022-11-18 29.70 29.85 29.20 29.35 0.0M
2022-11-17 29.20 29.80 28.80 29.55 0.0M
2022-11-16 29.40 29.55 29.10 29.20 0.0M
2022-11-15 30.05 30.05 29.20 29.40 0.0M
2022-11-14 29.60 30.60 29.60 30.15 0.0M
2022-11-11 30.10 30.10 29.40 29.45 0.0M
2022-11-10 29.80 29.90 29.25 29.40 0.0M
2022-11-09 30.10 30.30 29.60 29.65 0.0M
2022-11-08 30.45 30.45 29.10 29.60 0.0M
2022-11-07 31.00 31.00 29.45 30.00 0.0M
2022-11-04 29.85 30.20 29.35 29.40 0.0M
2022-11-03 28.80 30.20 28.80 29.85 0.0M
2022-11-02 27.65 29.20 27.40 28.30 0.0M
2022-11-01 27.20 27.65 27.00 27.65 0.0M
2022-10-31 26.80 27.15 26.70 27.00 0.0M
2022-10-28 27.10 27.70 26.60 26.60 0.0M
2022-10-27 26.60 27.15 26.50 27.15 0.0M
2022-10-26 26.60 26.60 26.25 26.50 0.0M
2022-10-25 26.85 26.85 26.20 26.30 0.0M
2022-10-24 27.40 27.40 26.80 26.80 0.0M
2022-10-21 26.60 27.50 26.50 26.75 0.0M
2022-10-20 26.85 27.85 26.10 26.80 0.0M
2022-10-19 27.60 27.60 27.10 27.15 0.0M
2022-10-18 27.35 27.80 26.90 27.50 0.0M
2022-10-17 26.75 27.30 26.00 27.30 0.0M
2022-10-14 26.60 27.90 26.60 27.50 0.0M
2022-10-13 27.80 27.85 25.75 26.10 0.0M
2022-10-12 28.20 28.20 27.15 28.15 0.0M
2022-10-11 30.50 30.50 28.55 28.60 0.0M
2022-10-07 31.20 31.25 30.70 31.25 0.0M
2022-10-06 31.60 31.70 30.50 31.00 0.0M
2022-10-05 32.60 33.30 31.75 31.75 0.0M
2022-10-04 32.00 32.60 31.65 32.60 0.0M
2022-10-03 31.00 31.50 30.60 31.25 0.0M
2022-09-30 31.20 31.55 30.10 31.35 0.0M
2022-09-29 31.30 32.15 31.15 31.50 0.0M
2022-09-28 32.70 32.85 31.00 31.15 0.0M
2022-09-27 32.15 33.60 31.55 33.30 0.0M
2022-09-26 33.75 34.50 31.30 32.30 0.0M
2022-09-23 36.30 36.30 34.40 34.75 0.0M
2022-09-22 35.60 36.90 34.45 36.10 0.0M
2022-09-21 38.30 38.30 36.10 36.35 0.0M
2022-09-20 38.00 38.55 37.00 38.20 0.0M
2022-09-19 37.30 39.00 37.00 37.90 0.0M
2022-09-16 37.20 38.10 35.80 36.60 0.0M
2022-09-15 36.00 37.30 35.80 37.20 0.0M
2022-09-14 32.80 35.45 32.60 35.30 0.0M
2022-09-13 34.15 34.60 33.45 33.80 0.0M
2022-09-12 33.60 34.10 33.25 33.70 0.0M
2022-09-08 33.25 33.30 32.65 33.00 0.0M
2022-09-07 33.70 33.70 32.55 32.85 0.0M
2022-09-06 35.85 36.50 33.80 34.30 0.0M
2022-09-05 33.80 36.00 33.60 35.50 0.0M
2022-09-02 32.30 33.00 32.30 32.80 0.0M
2022-09-01 33.00 33.00 32.30 32.55 0.0M
2022-08-31 32.60 33.10 32.55 32.95 0.0M
2022-08-30 31.95 32.80 31.90 32.70 0.0M
2022-08-29 31.65 32.35 31.30 31.95 0.0M
2022-08-26 32.90 33.40 32.50 32.55 0.0M
2022-08-25 32.85 33.25 32.35 32.90 0.0M
2022-08-24 31.75 32.45 31.75 31.95 0.0M
2022-08-23 33.15 33.55 31.65 31.70 0.0M
2022-08-22 34.50 34.80 33.55 33.55 0.0M
2022-08-19 33.80 34.80 33.60 34.70 0.0M
2022-08-18 33.05 34.40 33.05 33.75 0.0M
2022-08-17 34.05 34.10 33.50 33.50 0.0M
2022-08-16 34.50 35.20 33.75 34.10 0.0M
2022-08-15 33.05 34.50 32.20 34.50 0.0M
2022-08-12 33.25 34.00 32.70 32.95 0.0M
2022-08-11 33.25 33.60 32.10 33.25 0.0M
2022-08-10 32.60 33.05 31.50 32.90 0.0M
2022-08-09 32.55 33.25 31.45 33.00 0.0M
2022-08-08 36.15 36.15 32.90 32.90 0.0M
2022-08-05 34.15 37.90 34.15 36.05 0.0M
2022-08-04 34.60 35.70 33.10 34.95 0.0M
2022-08-03 31.85 35.75 31.00 35.70 0.0M
2022-08-02 32.20 32.50 31.65 32.50 0.0M
2022-08-01 31.40 33.05 31.40 32.80 0.0M
2022-07-29 31.00 31.60 30.75 31.30 0.0M
2022-07-28 31.55 32.40 30.55 30.80 0.0M
2022-07-27 30.35 31.60 29.80 31.40 0.0M
2022-07-26 30.20 30.75 29.80 30.35 0.0M
2022-07-25 30.65 31.00 29.10 31.00 0.0M
2022-07-22 31.65 32.75 30.90 30.90 0.0M
2022-07-21 31.00 33.15 30.05 32.25 0.0M
2022-07-20 29.40 31.55 29.00 31.15 0.0M
2022-07-19 28.50 28.85 28.35 28.70 0.0M
2022-07-18 28.85 29.00 28.50 28.95 0.0M
2022-07-15 28.40 28.85 28.15 28.55 0.0M
2022-07-14 27.95 28.60 27.60 28.30 0.0M
2022-07-13 27.60 28.35 27.60 27.95 0.0M
2022-07-12 28.15 28.15 26.80 27.50 0.0M
2022-07-11 29.25 29.25 28.20 28.20 0.0M
2022-07-08 30.00 30.30 28.50 29.25 0.0M
2022-07-07 29.70 30.45 29.10 29.75 0.0M
2022-07-06 29.60 29.95 28.80 29.45 0.0M
2022-07-05 28.60 29.20 27.75 29.20 0.0M
2022-07-04 26.60 27.50 26.20 27.20 0.0M
2022-07-01 29.30 29.55 26.40 26.60 0.0M
2022-06-30 30.75 31.30 29.05 29.30 0.0M
2022-06-29 31.25 31.95 30.95 31.30 0.0M
2022-06-28 30.65 32.20 30.15 31.25 0.0M
2022-06-27 31.60 31.60 30.50 30.65 0.0M
2022-06-24 31.45 32.40 31.10 31.10 0.0M
2022-06-23 29.60 32.25 27.50 31.85 0.0M
2022-06-22 30.90 31.00 29.35 29.50 0.0M
2022-06-21 30.70 31.00 29.60 30.70 0.0M
2022-06-20 28.60 31.40 27.00 30.30 0.0M
2022-06-17 29.00 30.00 28.10 28.60 0.0M
2022-06-16 29.10 31.45 29.10 31.20 0.0M
2022-06-15 28.85 29.20 28.10 28.60 0.0M
2022-06-14 28.45 29.50 28.40 28.70 0.0M
2022-06-13 26.75 28.50 26.50 28.30 0.0M
2022-06-10 27.00 27.20 26.95 27.20 0.0M
2022-06-09 26.70 27.30 26.70 27.25 0.0M
2022-06-08 27.20 27.20 26.90 27.10 0.0M
2022-06-07 26.80 27.25 26.80 27.10 0.0M
2022-06-06 28.50 28.50 26.30 26.80 0.0M
2022-06-02 27.20 27.30 27.05 27.30 0.0M
2022-06-01 27.30 27.30 27.05 27.25 0.0M
2022-05-31 27.10 27.35 27.00 27.30 0.0M
2022-05-30 27.00 27.25 27.00 27.10 0.0M
2022-05-27 27.00 27.20 26.75 27.10 0.0M
2022-05-26 26.30 26.70 26.25 26.70 0.0M
2022-05-25 26.40 26.70 26.35 26.40 0.0M
2022-05-24 26.50 26.50 26.20 26.40 0.0M
2022-05-23 26.60 26.60 26.30 26.50 0.0M
2022-05-20 26.35 26.60 26.25 26.60 0.0M
2022-05-19 26.20 26.55 25.85 26.55 0.0M
2022-05-18 26.40 26.80 26.40 26.75 0.0M
2022-05-17 26.80 26.80 26.40 26.40 0.0M
2022-05-16 26.80 26.80 26.35 26.75 0.0M
2022-05-13 26.05 27.20 26.00 26.80 0.0M
2022-05-12 26.80 27.25 26.10 26.40 0.0M
2022-05-11 26.00 27.10 26.00 27.00 0.0M
2022-05-10 25.80 26.45 25.60 26.10 0.0M
2022-05-09 27.50 27.50 26.10 26.35 0.0M
2022-05-06 29.30 29.30 27.00 27.75 0.0M
2022-05-05 26.10 26.95 26.10 26.95 0.0M
2022-05-04 24.50 24.50 24.20 24.50 0.0M
2022-05-03 24.05 24.60 23.90 24.60 0.0M
2022-04-29 24.70 24.70 23.95 24.35 0.0M
2022-04-28 24.00 24.40 23.85 23.95 0.0M
2022-04-26 24.95 25.35 24.50 24.95 0.0M
2022-04-25 24.80 25.00 24.25 25.00 0.0M
2022-04-22 25.65 25.65 25.30 25.45 0.0M
2022-04-21 25.00 26.20 25.00 25.80 0.0M
2022-04-20 25.70 25.80 25.50 25.80 0.0M
2022-04-19 26.80 26.80 25.45 25.70 0.0M
2022-04-18 25.30 25.45 25.00 25.05 0.0M
2022-04-15 25.50 25.50 25.00 25.45 0.0M
2022-04-14 25.65 25.65 25.30 25.50 0.0M
2022-04-13 25.70 25.75 25.55 25.75 0.0M
2022-04-12 25.80 25.85 25.00 25.70 0.0M
2022-04-11 26.05 26.15 25.70 25.85 0.0M
2022-04-08 26.25 26.25 25.90 26.25 0.0M
2022-04-07 26.20 26.35 25.90 26.10 0.0M
2022-04-06 26.05 26.25 25.95 25.95 0.0M
2022-04-01 26.00 26.50 25.95 26.50 0.0M
2022-03-31 25.90 26.10 25.90 26.10 0.0M
2022-03-30 26.25 26.30 25.80 26.00 0.0M
2022-03-29 26.05 26.30 26.00 26.30 0.0M
2022-03-28 26.00 26.55 26.00 26.30 0.0M
2022-03-25 26.05 26.40 26.00 26.30 0.0M
2022-03-24 26.10 26.15 25.80 25.80 0.0M
2022-03-23 25.95 26.10 25.85 26.10 0.0M
2022-03-22 26.00 26.00 25.70 25.95 0.0M
2022-03-21 25.85 26.25 25.75 25.85 0.0M
2022-03-18 25.60 25.70 25.50 25.70 0.0M
2022-03-17 26.00 26.00 25.40 25.70 0.0M
2022-03-16 25.20 25.30 25.00 25.30 0.0M
2022-03-15 25.05 25.20 24.70 25.20 0.0M
2022-03-14 25.10 25.20 24.80 25.20 0.0M
2022-03-11 24.80 25.10 24.80 25.10 0.0M
2022-03-10 24.90 25.20 24.80 24.90 0.0M
2022-03-09 24.90 24.90 24.40 24.70 0.0M
2022-03-08 24.50 24.65 24.05 24.30 0.0M
2022-03-07 25.20 25.75 24.65 24.95 0.0M
2022-03-04 26.00 26.35 25.90 26.20 0.0M
2022-03-03 25.95 25.95 25.55 25.90 0.0M
2022-03-02 26.05 26.05 25.65 25.95 0.0M
2022-03-01 26.30 26.30 25.65 26.05 0.0M
2022-02-25 26.00 26.30 25.70 26.30 0.0M
2022-02-24 26.95 26.95 25.30 26.00 0.0M
2022-02-23 27.40 27.40 26.90 27.20 0.0M
2022-02-22 27.05 27.05 26.70 26.95 0.0M
2022-02-21 27.15 27.35 27.00 27.35 0.0M
2022-02-18 27.40 27.45 27.05 27.40 0.0M
2022-02-17 27.70 27.70 27.20 27.40 0.0M
2022-02-16 28.05 28.05 27.25 27.30 0.0M
2022-02-15 27.10 27.35 27.10 27.25 0.0M
2022-02-14 28.10 28.10 27.30 27.50 0.0M
2022-02-11 28.25 28.25 28.15 28.15 0.0M
2022-02-10 28.50 28.65 28.10 28.30 0.0M
2022-02-09 28.10 28.80 27.90 28.30 0.0M
2022-02-08 28.30 29.60 28.30 29.25 0.0M
2022-02-07 28.00 28.50 28.00 28.45 0.0M
2022-01-26 27.85 28.30 27.75 28.00 0.0M
2022-01-25 28.95 28.95 27.95 28.25 0.0M
2022-01-24 27.50 28.65 27.50 28.60 0.0M
2022-01-21 28.40 29.05 28.25 29.00 0.0M
2022-01-20 29.30 29.50 28.85 29.10 0.0M
2022-01-19 28.80 29.05 28.80 29.05 0.0M
2022-01-18 28.65 29.45 28.65 28.85 0.0M
2022-01-17 28.30 28.80 28.20 28.65 0.0M
2022-01-14 28.55 28.55 27.70 28.35 0.0M
2022-01-13 28.70 29.20 28.50 28.60 0.0M
2022-01-12 30.00 30.30 28.00 28.65 0.0M
2022-01-11 30.50 31.20 29.95 29.95 0.0M
2022-01-10 30.85 31.20 30.50 31.10 0.0M
2022-01-07 31.55 31.70 30.85 30.90 0.0M
2022-01-06 31.90 32.00 31.15 31.40 0.0M
2022-01-05 33.50 33.65 31.90 32.45 0.0M
2022-01-04 32.75 32.75 31.40 31.60 0.0M
2022-01-03 30.85 32.45 30.50 32.45 0.0M