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
2022-12-30 9.22 9.22 9.13 9.15 0.0M
2022-12-29 9.27 9.27 9.20 9.22 0.0M
2022-12-28 9.57 9.57 9.16 9.18 0.1M
2022-12-27 9.42 9.56 9.40 9.40 0.0M
2022-12-26 9.38 9.38 9.23 9.35 0.0M
2022-12-23 9.19 9.36 9.19 9.35 0.0M
2022-12-22 9.36 9.39 9.27 9.36 0.0M
2022-12-21 9.56 9.56 9.20 9.36 0.1M
2022-12-20 9.61 9.62 9.15 9.42 0.1M
2022-12-19 9.54 9.65 9.53 9.61 0.0M
2022-12-16 9.66 9.67 9.45 9.61 0.1M
2022-12-15 9.72 9.77 9.66 9.67 0.0M
2022-12-14 9.71 9.75 9.65 9.70 0.0M
2022-12-13 9.65 9.75 9.60 9.68 0.1M
2022-12-12 9.79 9.88 9.60 9.75 0.1M
2022-12-09 9.55 9.79 9.55 9.69 0.1M
2022-12-08 9.69 9.69 9.55 9.55 0.0M
2022-12-07 9.70 9.70 9.60 9.61 0.0M
2022-12-06 9.80 9.87 9.70 9.75 0.1M
2022-12-05 9.80 9.84 9.70 9.80 0.1M
2022-12-02 9.70 9.77 9.61 9.77 0.1M
2022-12-01 9.86 9.86 9.68 9.80 0.1M
2022-11-30 9.69 9.80 9.62 9.76 0.1M
2022-11-29 9.49 9.85 9.49 9.65 0.1M
2022-11-28 9.83 9.90 9.40 9.67 0.1M
2022-11-25 9.94 9.98 9.70 9.80 0.1M
2022-11-24 9.91 9.97 9.70 9.91 0.1M
2022-11-23 9.70 9.96 9.70 9.90 0.1M
2022-11-22 9.70 9.83 9.65 9.70 0.0M
2022-11-21 9.93 9.93 9.70 9.79 0.0M
2022-11-18 9.88 9.91 9.75 9.77 0.1M
2022-11-17 9.78 9.95 9.65 9.91 0.2M
2022-11-16 9.93 9.93 9.77 9.88 0.1M
2022-11-15 10.05 10.05 9.80 9.94 0.0M
2022-11-14 9.95 9.99 9.90 9.95 0.0M
2022-11-11 9.88 10.05 9.84 9.95 0.1M
2022-11-10 9.98 9.99 9.81 9.95 0.1M
2022-11-09 10.05 10.05 9.80 10.00 0.1M
2022-11-08 10.05 10.30 9.85 10.00 0.3M
2022-11-07 9.40 10.15 9.28 10.15 0.3M
2022-11-04 9.23 9.33 9.03 9.24 0.1M
2022-11-03 9.10 9.30 9.10 9.27 0.2M
2022-11-02 9.18 9.18 9.05 9.09 0.0M
2022-11-01 8.91 9.06 8.85 9.06 0.1M
2022-10-31 9.00 9.13 8.90 9.00 0.1M
2022-10-28 9.18 9.18 8.82 8.99 0.1M
2022-10-27 9.08 9.08 8.82 9.00 0.0M
2022-10-26 9.25 9.25 8.80 8.98 0.1M
2022-10-25 9.03 9.03 8.80 9.02 0.0M
2022-10-24 9.17 9.18 8.90 9.03 0.1M
2022-10-21 9.03 9.07 8.90 9.00 0.1M
2022-10-20 9.30 9.30 8.87 9.12 0.0M
2022-10-19 9.25 9.26 9.11 9.11 0.1M
2022-10-18 9.08 9.22 8.93 9.08 0.1M
2022-10-17 8.85 9.09 8.80 9.08 0.0M
2022-10-14 8.97 9.25 8.97 9.14 0.2M
2022-10-13 8.95 9.01 8.60 8.73 0.2M
2022-10-12 9.04 9.15 8.92 9.02 0.2M
2022-10-11 9.35 9.50 8.91 9.15 0.3M
2022-10-07 9.51 9.70 9.50 9.54 0.1M
2022-10-06 9.90 9.90 9.60 9.70 0.1M
2022-10-05 10.00 10.05 9.72 9.90 0.3M
2022-10-04 9.81 10.30 9.81 10.00 0.3M
2022-10-03 9.71 9.97 9.65 9.81 0.2M
2022-09-30 9.50 9.90 9.35 9.80 0.2M
2022-09-29 9.78 9.97 9.46 9.73 0.2M
2022-09-28 10.20 10.20 9.43 9.63 0.3M
2022-09-27 10.15 10.15 9.69 10.10 0.3M
2022-09-26 10.70 10.70 9.90 10.15 0.7M
2022-09-23 11.75 11.75 10.80 11.00 0.5M
2022-09-22 11.70 11.70 11.35 11.45 0.2M
2022-09-21 11.85 12.00 11.45 11.60 0.3M
2022-09-20 12.30 12.30 11.70 12.00 0.4M
2022-09-19 12.75 12.75 11.85 12.10 0.5M
2022-09-16 12.15 12.75 12.00 12.50 1.1M
2022-09-15 11.40 12.45 11.40 12.10 0.6M
2022-09-14 11.55 11.55 11.25 11.40 0.2M
2022-09-13 11.95 12.00 11.60 11.65 0.4M
2022-09-12 12.00 12.10 11.80 11.95 0.2M
2022-09-08 12.05 12.20 11.80 12.00 0.4M
2022-09-07 11.85 12.10 11.70 11.95 0.3M
2022-09-06 12.80 12.85 11.65 12.00 1.3M
2022-09-05 11.35 12.55 11.35 12.55 1.4M
2022-09-02 12.30 12.30 11.35 11.45 1.0M
2022-09-01 12.45 12.45 12.00 12.25 0.5M
2022-08-31 12.70 12.70 12.30 12.45 0.4M
2022-08-30 12.75 12.85 12.10 12.60 0.6M
2022-08-29 12.40 12.85 12.10 12.75 0.8M
2022-08-26 13.00 13.95 12.90 13.35 1.0M
2022-08-25 13.10 13.15 12.65 12.90 0.6M
2022-08-24 12.90 13.40 12.20 13.05 1.0M
2022-08-23 12.90 13.55 12.70 12.90 1.2M
2022-08-22 12.85 14.10 11.95 13.90 2.6M
2022-08-19 14.00 14.20 13.20 13.20 0.9M
2022-08-18 13.55 14.65 13.55 14.40 0.9M
2022-08-17 14.00 14.30 13.90 13.95 0.4M
2022-08-16 13.60 14.50 13.60 14.20 0.8M
2022-08-15 13.60 13.90 13.60 13.90 0.7M
2022-08-12 13.75 14.10 13.75 13.95 0.6M
2022-08-11 14.00 14.35 13.50 13.90 1.6M
2022-08-10 14.50 14.90 14.20 14.35 0.9M
2022-08-09 15.20 15.20 14.20 14.90 1.3M
2022-08-08 15.00 15.20 15.00 15.20 3.1M
2022-08-05 12.90 13.85 12.20 13.85 2.1M
2022-08-04 12.30 12.95 11.70 12.60 1.6M
2022-08-03 12.85 12.85 11.80 12.00 1.6M
2022-08-02 11.65 12.90 11.60 12.70 2.6M
2022-08-01 11.90 11.90 11.60 11.90 2.6M
2022-07-29 9.88 10.85 9.87 10.85 1.8M
2022-07-28 9.00 9.88 9.00 9.88 0.6M
2022-07-27 8.99 8.99 8.99 8.99 0.0M
2022-07-26 8.90 8.97 8.88 8.93 0.0M
2022-07-25 8.95 8.95 8.86 8.90 0.0M
2022-07-22 8.96 8.96 8.84 8.95 0.0M
2022-07-21 8.95 8.98 8.82 8.98 0.0M
2022-07-20 8.99 9.00 8.91 8.99 0.0M
2022-07-19 9.01 9.03 8.90 8.98 0.1M
2022-07-18 8.91 9.01 8.90 8.97 0.0M
2022-07-15 8.82 8.99 8.82 8.99 0.0M
2022-07-14 8.97 9.03 8.89 9.00 0.0M
2022-07-13 9.08 9.08 8.68 8.99 0.0M
2022-07-12 8.82 9.06 8.82 8.98 0.0M
2022-07-11 9.03 9.08 8.95 8.95 0.0M
2022-07-08 8.98 9.09 8.75 9.03 0.0M
2022-07-07 8.48 9.00 8.48 8.98 0.0M
2022-07-06 8.99 8.99 8.97 8.97 0.0M
2022-07-05 8.91 9.06 8.91 8.95 0.0M
2022-07-04 8.86 8.88 8.66 8.83 0.0M
2022-07-01 9.01 9.01 8.66 8.82 0.0M
2022-06-30 8.84 9.05 8.81 8.98 0.0M
2022-06-29 9.05 9.05 8.97 9.03 0.0M
2022-06-28 9.08 9.08 8.97 9.03 0.0M
2022-06-27 9.05 9.05 8.90 9.00 0.0M
2022-06-24 9.09 9.09 8.95 8.95 0.0M
2022-06-23 9.02 9.06 8.90 9.04 0.0M
2022-06-22 9.09 9.09 9.00 9.07 0.0M
2022-06-21 9.05 9.07 9.04 9.07 0.0M
2022-06-20 8.93 9.07 8.93 9.07 0.0M
2022-06-17 9.02 9.09 9.02 9.09 0.0M
2022-06-16 9.09 9.09 8.90 9.03 0.0M
2022-06-15 9.05 9.10 9.00 9.03 0.0M
2022-06-14 8.86 9.10 8.86 9.05 0.0M
2022-06-13 9.10 9.10 9.08 9.08 0.0M
2022-06-10 8.99 9.12 8.99 9.10 0.0M
2022-06-09 9.00 9.15 8.97 9.10 0.1M
2022-06-08 9.00 9.00 8.92 9.00 0.0M
2022-06-07 8.98 9.00 8.92 9.00 0.0M
2022-06-06 9.00 9.00 8.72 9.00 0.1M
2022-06-02 9.10 9.10 8.97 8.97 0.0M
2022-06-01 9.09 9.13 9.00 9.09 0.1M
2022-05-31 9.06 9.11 9.04 9.09 0.0M
2022-05-30 9.11 9.14 9.08 9.13 0.0M
2022-05-27 9.11 9.15 9.00 9.13 0.1M
2022-05-26 9.10 9.12 9.01 9.12 0.0M
2022-05-25 9.02 9.09 9.00 9.09 0.0M
2022-05-24 9.12 9.16 9.01 9.09 0.0M
2022-05-23 9.13 9.14 9.10 9.12 0.0M
2022-05-20 9.18 9.18 8.95 9.10 0.0M
2022-05-19 8.99 9.02 8.95 8.95 0.0M
2022-05-18 9.01 9.10 8.99 8.99 0.0M
2022-05-17 8.94 9.05 8.93 9.05 0.0M
2022-05-16 9.06 9.10 9.00 9.07 0.0M
2022-05-13 9.08 9.08 8.83 9.06 0.0M
2022-05-12 9.00 9.10 9.00 9.07 0.0M
2022-05-11 9.02 9.05 8.89 9.00 0.0M
2022-05-10 9.00 9.00 8.86 9.00 0.0M
2022-05-09 9.05 9.05 8.95 9.01 0.0M
2022-05-06 8.89 9.11 8.85 9.04 0.0M
2022-05-05 9.13 9.13 9.00 9.11 0.0M
2022-05-04 9.18 9.18 9.00 9.13 0.0M
2022-05-03 9.04 9.10 8.98 9.09 0.0M
2022-04-29 8.94 9.19 8.94 9.04 0.0M
2022-04-28 9.00 9.03 9.00 9.03 0.0M
2022-04-27 9.02 9.10 9.01 9.01 0.0M
2022-04-26 9.15 9.35 9.10 9.20 0.0M
2022-04-25 9.05 9.38 9.00 9.24 0.1M
2022-04-22 9.40 9.40 9.30 9.30 0.0M
2022-04-21 9.36 9.40 9.22 9.22 0.0M
2022-04-20 9.43 9.43 9.31 9.36 0.0M
2022-04-19 9.30 9.32 9.26 9.32 0.0M
2022-04-18 9.48 9.48 9.25 9.25 0.0M
2022-04-15 9.44 9.47 9.35 9.43 0.0M
2022-04-14 9.44 9.44 9.30 9.35 0.0M
2022-04-13 9.48 9.48 9.28 9.32 0.0M
2022-04-12 9.30 9.30 9.18 9.27 0.0M
2022-04-11 9.30 9.32 9.17 9.17 0.0M
2022-04-08 9.31 9.40 9.30 9.30 0.0M
2022-04-07 9.45 9.45 9.17 9.30 0.0M
2022-04-06 9.11 9.29 9.10 9.29 0.0M
2022-04-01 9.29 9.29 9.09 9.21 0.0M
2022-03-31 9.30 9.30 9.29 9.29 0.0M
2022-03-30 9.25 9.29 9.15 9.29 0.0M
2022-03-29 9.36 9.36 9.23 9.25 0.0M
2022-03-28 9.25 9.36 9.22 9.25 0.0M
2022-03-25 9.37 9.37 9.23 9.27 0.0M
2022-03-24 9.44 9.44 9.28 9.37 0.0M
2022-03-23 9.37 9.43 9.30 9.34 0.0M
2022-03-22 9.23 9.36 9.20 9.32 0.0M
2022-03-21 9.23 9.23 9.19 9.23 0.0M
2022-03-18 9.10 9.28 9.09 9.28 0.0M
2022-03-17 9.08 9.33 9.08 9.30 0.0M
2022-03-16 9.20 9.20 9.20 9.20 0.0M
2022-03-15 9.35 9.35 9.01 9.23 0.0M
2022-03-14 9.19 9.40 9.19 9.29 0.0M
2022-03-11 9.38 9.38 9.18 9.23 0.0M
2022-03-10 9.18 9.40 9.12 9.40 0.0M
2022-03-09 9.36 9.36 9.05 9.30 0.0M
2022-03-08 9.45 9.45 9.04 9.35 0.1M
2022-03-07 9.52 9.52 9.38 9.39 0.0M
2022-03-04 9.40 9.56 9.38 9.52 0.0M
2022-03-03 9.39 9.65 9.35 9.65 0.0M
2022-03-02 9.52 9.58 9.00 9.47 0.1M
2022-03-01 9.45 9.54 9.43 9.52 0.0M
2022-02-25 9.76 9.76 9.30 9.51 0.0M
2022-02-24 9.73 9.73 9.31 9.50 0.0M
2022-02-23 9.65 9.73 9.58 9.67 0.0M
2022-02-22 9.52 9.70 9.51 9.66 0.0M
2022-02-21 9.62 9.82 9.60 9.72 0.0M
2022-02-18 9.55 9.67 9.52 9.67 0.0M
2022-02-17 9.79 9.83 9.66 9.66 0.0M
2022-02-16 9.86 9.86 9.70 9.84 0.0M
2022-02-15 9.75 9.88 9.50 9.86 0.1M
2022-02-14 9.73 9.83 9.61 9.75 0.0M
2022-02-11 9.95 9.95 9.72 9.73 0.0M
2022-02-10 9.95 9.95 9.75 9.80 0.1M
2022-02-09 9.95 10.00 9.85 9.95 0.0M
2022-02-08 9.99 9.99 9.72 9.95 0.1M
2022-02-07 9.53 10.05 9.51 9.98 0.1M
2022-01-26 9.88 9.98 9.63 9.79 0.0M
2022-01-25 10.00 10.00 9.70 9.88 0.1M
2022-01-24 9.85 10.05 9.75 9.87 0.3M
2022-01-21 9.70 9.70 9.65 9.69 0.0M
2022-01-20 9.50 9.70 9.46 9.70 0.1M
2022-01-19 9.49 9.49 9.27 9.48 0.0M
2022-01-18 9.30 9.68 9.25 9.47 0.0M
2022-01-17 9.40 9.47 9.31 9.47 0.1M
2022-01-14 9.51 9.51 9.40 9.49 0.1M
2022-01-13 9.58 9.79 9.50 9.67 0.1M
2022-01-12 9.90 9.90 9.58 9.58 0.1M
2022-01-11 9.80 9.96 9.71 9.80 0.1M
2022-01-10 10.15 10.15 9.88 10.00 0.0M
2022-01-07 10.20 10.20 9.86 9.98 0.1M
2022-01-06 10.05 10.15 9.85 10.10 0.1M
2022-01-05 10.10 10.10 9.80 10.05 0.1M
2022-01-04 10.15 10.15 9.92 10.00 0.1M
2022-01-03 10.20 10.30 9.99 10.05 0.2M