AIC

9912
🏛️ taiwan →
12.15
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
2021-12-30 10.35 10.65 10.25 10.30 0.4M
2021-12-29 10.05 10.30 10.05 10.30 0.3M
2021-12-28 9.90 10.30 9.90 10.10 0.3M
2021-12-27 9.80 9.90 9.71 9.85 0.2M
2021-12-24 9.73 9.83 9.67 9.80 0.1M
2021-12-23 9.77 9.77 9.61 9.73 0.1M
2021-12-22 9.58 9.80 9.54 9.67 0.1M
2021-12-21 9.66 9.70 9.50 9.66 0.1M
2021-12-20 9.64 9.72 9.55 9.66 0.1M
2021-12-17 9.70 9.70 9.56 9.64 0.1M
2021-12-16 9.56 9.71 9.56 9.61 0.1M
2021-12-15 9.57 9.57 9.55 9.56 0.0M
2021-12-14 9.50 9.57 9.35 9.51 0.1M
2021-12-13 9.22 9.60 9.22 9.50 0.2M
2021-12-10 9.40 9.40 9.21 9.36 0.1M
2021-12-09 9.50 9.50 9.38 9.40 0.1M
2021-12-08 9.40 9.50 9.30 9.34 0.1M
2021-12-07 9.37 9.47 9.30 9.39 0.1M
2021-12-06 9.17 9.47 9.15 9.36 0.1M
2021-12-03 9.08 9.56 8.84 9.27 0.1M
2021-12-02 8.88 9.02 8.88 9.00 0.1M
2021-12-01 8.82 8.88 8.82 8.88 0.0M
2021-11-30 8.88 8.88 8.79 8.83 0.0M
2021-11-29 8.61 8.80 8.60 8.69 0.0M
2021-11-26 8.90 8.93 8.80 8.81 0.0M
2021-11-25 8.86 8.92 8.85 8.92 0.0M
2021-11-24 8.88 9.03 8.85 8.85 0.0M
2021-11-23 8.90 8.90 8.83 8.83 0.0M
2021-11-22 8.85 8.90 8.80 8.90 0.0M
2021-11-19 8.88 8.96 8.85 8.85 0.1M
2021-11-18 8.84 8.91 8.84 8.91 0.0M
2021-11-17 8.81 9.00 8.81 8.84 0.1M
2021-11-16 8.85 8.95 8.75 8.81 0.1M
2021-11-15 8.90 8.93 8.85 8.85 0.0M
2021-11-12 8.87 9.01 8.85 8.90 0.0M
2021-11-11 8.88 8.88 8.85 8.87 0.0M
2021-11-10 8.75 8.88 8.75 8.83 0.1M
2021-11-09 8.79 8.79 8.73 8.73 0.1M
2021-11-08 8.82 8.82 8.71 8.79 0.0M
2021-11-05 8.85 8.85 8.70 8.70 0.0M
2021-11-04 8.72 8.88 8.71 8.80 0.0M
2021-11-03 8.92 8.94 8.69 8.84 0.1M
2021-11-02 8.98 8.98 8.63 8.85 0.0M
2021-11-01 8.92 8.92 8.70 8.85 0.0M
2021-10-29 8.72 8.83 8.66 8.74 0.0M
2021-10-28 8.67 8.80 8.65 8.65 0.1M
2021-10-27 8.72 8.80 8.60 8.60 0.1M
2021-10-26 8.77 8.80 8.75 8.75 0.0M
2021-10-25 8.69 8.84 8.65 8.65 0.0M
2021-10-22 8.82 8.86 8.60 8.83 0.0M
2021-10-21 8.88 8.97 8.81 8.81 0.0M
2021-10-20 8.87 8.88 8.80 8.80 0.1M
2021-10-19 8.80 8.88 8.80 8.87 0.0M
2021-10-18 8.82 8.98 8.71 8.80 0.1M
2021-10-15 8.89 9.12 8.82 8.85 0.1M
2021-10-14 8.92 8.99 8.81 8.89 0.0M
2021-10-13 8.80 9.00 8.80 9.00 0.0M
2021-10-12 9.00 9.12 8.90 9.04 0.0M
2021-10-08 9.06 9.06 9.00 9.00 0.0M
2021-10-07 8.80 8.99 8.80 8.99 0.0M
2021-10-06 8.98 9.00 8.88 8.98 0.0M
2021-10-05 9.00 9.08 8.71 9.01 0.0M
2021-10-04 8.90 9.07 8.68 9.00 0.1M
2021-10-01 8.81 8.90 8.81 8.88 0.0M
2021-09-30 8.99 9.00 8.99 9.00 0.0M
2021-09-29 8.99 9.06 8.89 9.00 0.0M
2021-09-28 9.11 9.11 9.00 9.08 0.0M
2021-09-27 9.10 9.12 9.00 9.09 0.0M
2021-09-24 9.09 9.10 9.09 9.10 0.0M
2021-09-23 9.16 9.16 8.83 9.08 0.0M
2021-09-22 8.82 9.00 8.82 9.00 0.0M
2021-09-17 8.88 8.95 8.86 8.95 0.0M
2021-09-16 8.92 8.92 8.88 8.88 0.0M
2021-09-15 9.07 9.07 8.92 8.92 0.0M
2021-09-14 8.94 9.07 8.94 9.07 0.0M
2021-09-13 8.86 9.01 8.86 9.01 0.0M
2021-09-10 8.84 8.88 8.80 8.88 0.0M
2021-09-09 9.00 9.00 8.81 8.93 0.0M
2021-09-08 9.08 9.08 8.84 8.84 0.0M
2021-09-07 8.90 8.90 8.85 8.85 0.0M
2021-09-06 9.09 9.17 8.86 9.00 0.0M
2021-09-03 9.00 9.15 8.88 9.09 0.0M
2021-09-02 8.96 9.02 8.83 9.00 0.1M
2021-09-01 8.85 8.87 8.79 8.80 0.0M
2021-08-31 8.80 8.93 8.80 8.81 0.0M
2021-08-30 8.90 8.90 8.80 8.80 0.0M
2021-08-27 8.84 9.07 8.77 8.80 0.1M
2021-08-26 8.80 8.90 8.80 8.88 0.0M
2021-08-25 8.91 8.93 8.76 8.89 0.0M
2021-08-24 8.90 9.00 8.73 8.88 0.1M
2021-08-23 9.04 9.60 8.72 9.00 0.2M
2021-08-20 9.03 9.05 9.03 9.05 0.0M
2021-08-19 9.03 9.06 8.86 8.99 0.1M
2021-08-18 9.28 9.28 8.63 9.22 0.1M
2021-08-17 9.34 9.38 9.30 9.30 0.0M
2021-08-16 9.44 9.44 9.20 9.30 0.1M
2021-08-13 9.37 9.52 9.23 9.44 0.1M
2021-08-12 9.38 9.60 9.35 9.53 0.1M
2021-08-11 9.64 9.64 9.31 9.57 0.1M
2021-08-10 9.62 9.72 9.60 9.64 0.0M
2021-08-09 9.60 9.68 9.55 9.60 0.0M
2021-08-06 9.60 9.86 9.50 9.60 0.1M
2021-08-05 9.87 9.90 9.68 9.70 0.1M
2021-08-04 9.36 9.99 9.36 9.81 0.2M
2021-08-03 9.57 9.57 9.49 9.49 0.0M
2021-08-02 9.50 9.57 9.50 9.57 0.0M
2021-07-30 9.58 9.58 9.37 9.50 0.0M
2021-07-29 9.59 9.65 9.41 9.50 0.1M
2021-07-28 9.61 9.68 9.31 9.51 0.1M
2021-07-27 9.61 9.62 9.50 9.61 0.0M
2021-07-26 9.70 9.70 9.50 9.62 0.1M
2021-07-23 9.74 9.74 9.43 9.60 0.0M
2021-07-22 9.60 9.68 9.55 9.64 0.1M
2021-07-21 9.63 9.75 9.54 9.63 0.1M
2021-07-20 9.62 9.82 9.62 9.63 0.1M
2021-07-19 9.92 9.92 9.60 9.77 0.1M
2021-07-16 9.78 9.97 9.66 9.85 0.1M
2021-07-15 9.70 9.75 9.62 9.75 0.1M
2021-07-14 9.83 9.83 9.67 9.70 0.1M
2021-07-13 9.90 9.93 9.80 9.80 0.2M
2021-07-12 9.73 10.05 9.71 9.81 0.4M
2021-07-09 9.45 9.70 9.42 9.60 0.5M
2021-07-08 9.44 9.44 9.17 9.35 0.0M
2021-07-07 9.42 9.42 9.27 9.27 0.0M
2021-07-06 9.32 9.39 9.20 9.32 0.1M
2021-07-05 9.58 9.58 9.31 9.31 0.1M
2021-07-02 9.58 9.63 9.20 9.60 0.2M
2021-07-01 9.19 9.60 8.97 9.40 0.2M
2021-06-30 9.10 9.36 8.84 9.10 0.1M
2021-06-29 9.39 9.39 9.03 9.09 0.1M
2021-06-28 8.92 9.55 8.92 9.39 0.1M
2021-06-25 8.93 9.10 8.93 9.00 0.0M
2021-06-24 9.02 9.02 8.90 8.93 0.1M
2021-06-23 9.19 9.24 8.90 9.02 0.1M
2021-06-22 8.99 9.00 8.86 8.99 0.0M
2021-06-21 9.06 9.06 8.90 8.99 0.0M
2021-06-18 9.25 9.25 9.05 9.06 0.1M
2021-06-17 9.10 9.28 9.10 9.27 0.1M
2021-06-16 9.15 9.23 9.10 9.12 0.1M
2021-06-15 9.29 9.33 9.15 9.15 0.0M
2021-06-11 9.41 9.41 9.10 9.29 0.0M
2021-06-10 9.34 9.43 9.10 9.23 0.1M
2021-06-09 9.45 9.45 9.20 9.34 0.0M
2021-06-08 9.21 9.36 9.20 9.34 0.0M
2021-06-07 9.48 9.48 9.20 9.38 0.1M
2021-06-04 9.58 9.78 9.40 9.48 0.0M
2021-06-03 9.70 9.70 9.38 9.58 0.1M
2021-06-02 10.00 10.00 9.65 9.68 0.1M
2021-06-01 9.38 10.05 9.05 9.81 0.3M
2021-05-31 9.40 9.44 9.20 9.32 0.0M
2021-05-28 9.17 9.39 9.15 9.30 0.1M
2021-05-27 9.39 9.50 9.20 9.30 0.0M
2021-05-26 9.02 9.85 9.02 9.40 0.1M
2021-05-25 9.00 9.00 8.77 8.98 0.0M
2021-05-24 8.80 9.02 8.80 9.00 0.0M
2021-05-21 8.88 9.00 8.74 9.00 0.1M
2021-05-20 9.04 9.04 8.67 8.72 0.1M
2021-05-19 8.82 9.05 8.51 9.05 0.0M
2021-05-18 8.37 8.82 8.37 8.82 0.2M
2021-05-17 8.16 8.96 8.10 8.38 0.3M
2021-05-14 9.08 9.28 8.90 9.00 0.1M
2021-05-13 9.00 9.25 8.80 9.08 0.1M
2021-05-12 9.49 9.85 8.80 9.00 0.3M
2021-05-11 9.62 9.68 9.30 9.49 0.1M
2021-05-10 9.53 9.70 9.53 9.63 0.1M
2021-05-07 9.35 9.55 9.35 9.53 0.1M
2021-05-06 9.63 9.79 9.32 9.35 0.2M
2021-05-05 9.30 9.54 9.30 9.32 0.2M
2021-05-04 9.78 9.80 8.85 9.40 0.2M
2021-05-03 10.10 10.10 9.50 9.78 0.2M
2021-04-29 10.15 10.15 10.00 10.10 0.2M
2021-04-28 10.20 10.20 10.00 10.10 0.3M
2021-04-27 10.20 10.35 10.00 10.10 0.3M
2021-04-26 10.30 10.65 10.00 10.20 0.4M
2021-04-23 9.76 10.30 9.70 10.30 0.3M
2021-04-22 10.45 10.75 9.69 9.94 0.7M
2021-04-21 10.50 10.60 9.99 10.30 0.9M
2021-04-20 9.50 10.45 9.50 10.45 0.8M
2021-04-19 9.49 9.64 9.49 9.54 0.2M
2021-04-16 9.62 9.64 9.48 9.48 0.2M
2021-04-15 9.52 9.65 9.52 9.56 0.1M
2021-04-14 9.70 9.73 9.21 9.60 0.3M
2021-04-13 9.58 9.78 9.58 9.60 0.4M
2021-04-12 9.57 9.65 9.46 9.58 0.3M
2021-04-09 9.59 9.65 9.20 9.57 0.2M
2021-04-08 9.50 9.63 9.46 9.59 0.2M
2021-04-07 9.24 9.50 9.24 9.50 0.3M
2021-04-06 9.10 9.29 9.10 9.24 0.2M
2021-04-01 9.10 9.14 9.00 9.08 0.2M
2021-03-31 9.14 9.27 9.03 9.10 0.1M
2021-03-30 9.27 9.27 9.14 9.14 0.2M
2021-03-29 9.08 9.36 9.08 9.27 0.2M
2021-03-26 9.03 9.18 8.90 9.07 0.3M
2021-03-25 8.85 9.14 8.85 9.05 0.1M
2021-03-24 9.15 9.20 9.04 9.13 0.2M
2021-03-23 9.43 9.53 9.14 9.15 0.3M
2021-03-22 9.50 9.67 9.15 9.50 0.7M
2021-03-19 9.77 9.96 9.50 9.53 0.4M
2021-03-18 10.00 10.15 9.75 9.85 0.6M
2021-03-17 9.86 10.25 9.86 10.00 0.3M
2021-03-16 9.75 10.30 9.73 9.85 0.8M
2021-03-15 10.60 10.60 9.70 10.10 2.0M
2021-03-12 10.70 10.70 10.40 10.70 3.7M
2021-03-11 9.42 9.76 9.35 9.76 0.6M
2021-03-10 8.10 8.88 8.10 8.88 0.5M
2021-03-09 8.10 8.10 8.00 8.08 0.0M
2021-03-08 8.20 8.20 8.02 8.04 0.1M
2021-03-05 8.27 8.29 8.12 8.15 0.0M
2021-03-04 8.30 8.33 8.20 8.27 0.1M
2021-03-03 8.20 8.30 8.13 8.30 0.0M
2021-03-02 8.35 8.42 8.20 8.20 0.1M
2021-02-26 8.11 8.42 8.11 8.34 0.1M
2021-02-25 8.50 8.50 8.29 8.29 0.0M
2021-02-24 8.30 8.39 8.29 8.29 0.1M
2021-02-23 8.35 8.40 8.25 8.39 0.1M
2021-02-22 8.17 8.40 8.10 8.35 0.1M
2021-02-19 8.28 8.28 8.00 8.10 0.1M
2021-02-18 7.78 8.05 7.78 8.05 0.1M
2021-02-17 7.65 7.79 7.60 7.70 0.1M
2021-02-05 7.58 7.70 7.56 7.65 0.0M
2021-02-04 7.61 7.70 7.45 7.70 0.0M
2021-02-03 7.68 7.70 7.60 7.65 0.0M
2021-02-02 7.60 7.80 7.58 7.70 0.0M
2021-02-01 7.67 7.67 7.42 7.55 0.1M
2021-01-29 7.59 7.76 7.50 7.58 0.1M
2021-01-28 7.82 7.82 7.56 7.56 0.1M
2021-01-27 7.82 7.85 7.75 7.82 0.1M
2021-01-26 7.56 7.90 7.56 7.82 0.1M
2021-01-25 7.58 7.58 7.43 7.53 0.2M
2021-01-22 7.80 7.80 7.52 7.58 0.2M
2021-01-21 7.42 8.10 7.42 7.96 0.2M
2021-01-20 8.10 8.20 7.80 7.99 0.3M
2021-01-19 8.21 8.27 8.10 8.16 0.3M
2021-01-18 8.59 8.59 7.83 8.22 0.3M
2021-01-15 9.15 9.15 8.50 8.59 0.4M
2021-01-14 9.35 9.36 9.02 9.08 0.2M
2021-01-13 9.00 9.50 8.84 9.31 0.8M
2021-01-12 9.40 9.45 8.80 9.03 0.9M
2021-01-11 9.92 9.92 9.30 9.40 1.3M
2021-01-08 10.40 10.40 9.60 10.00 1.8M
2021-01-07 11.05 11.20 10.30 10.45 3.6M
2021-01-06 10.00 10.25 9.98 10.25 2.0M
2021-01-05 8.55 9.36 8.54 9.36 1.7M
2021-01-04 8.39 8.68 8.39 8.51 0.3M