Alformer

4558
🏛️ taiwan →
25.75
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
2021-12-30 52.40 52.40 52.00 52.40 0.0M
2021-12-29 53.30 53.30 52.40 53.10 0.0M
2021-12-28 52.50 53.50 52.50 53.00 0.0M
2021-12-27 53.10 53.50 53.00 53.00 0.0M
2021-12-24 52.40 53.00 52.20 52.30 0.0M
2021-12-23 53.90 53.90 52.00 53.70 0.0M
2021-12-22 52.00 53.10 52.00 53.10 0.0M
2021-12-21 53.10 53.90 52.50 52.50 0.0M
2021-12-20 54.40 54.40 53.20 54.00 0.0M
2021-12-17 53.50 54.40 52.40 53.30 0.0M
2021-12-16 55.20 56.00 53.50 54.00 0.1M
2021-12-15 53.00 55.50 53.00 55.20 0.1M
2021-12-14 53.50 54.00 52.00 52.40 0.0M
2021-12-13 51.80 52.20 51.60 52.00 0.0M
2021-12-10 51.70 52.00 51.70 52.00 0.0M
2021-12-09 51.40 51.50 51.30 51.40 0.0M
2021-12-08 51.90 51.90 51.90 51.90 0.0M
2021-12-07 50.80 51.80 50.80 51.80 0.0M
2021-12-06 51.00 51.20 50.30 50.30 0.0M
2021-12-02 50.60 51.70 50.60 51.00 0.0M
2021-11-30 51.70 51.70 51.70 51.70 0.0M
2021-11-29 50.50 50.80 50.50 50.80 0.0M
2021-11-26 51.70 51.70 50.80 50.80 0.0M
2021-11-25 51.30 51.80 51.30 51.80 0.0M
2021-11-24 51.40 51.40 51.40 51.40 0.0M
2021-11-22 52.60 52.60 52.50 52.50 0.0M
2021-11-19 51.60 52.10 51.60 52.10 0.0M
2021-11-18 50.90 53.20 50.90 52.10 0.0M
2021-11-17 50.80 51.30 50.80 51.30 0.0M
2021-11-15 51.60 51.60 50.80 51.10 0.0M
2021-11-12 51.10 51.10 50.90 51.00 0.0M
2021-11-11 50.90 52.30 50.70 51.50 0.1M
2021-11-10 50.90 50.90 50.90 50.90 0.0M
2021-11-09 49.50 51.20 49.50 50.50 0.0M
2021-11-08 51.50 51.50 51.10 51.10 0.0M
2021-11-04 52.50 52.50 49.00 51.00 0.0M
2021-11-01 51.70 51.70 51.50 51.50 0.0M
2021-10-29 51.20 51.20 51.20 51.20 0.0M
2021-10-28 50.40 51.00 50.00 51.00 0.0M
2021-10-27 51.20 51.20 50.00 50.90 0.0M
2021-10-25 51.20 51.20 51.00 51.00 0.0M
2021-10-22 51.60 51.60 51.00 51.00 0.0M
2021-10-21 52.50 52.80 51.30 51.50 0.0M
2021-10-20 53.00 53.50 52.30 53.00 0.0M
2021-10-19 53.60 53.60 53.00 53.40 0.0M
2021-10-18 54.00 54.00 53.00 53.50 0.0M
2021-10-15 52.80 53.10 52.40 53.00 0.0M
2021-10-13 51.70 52.50 51.50 51.90 0.0M
2021-10-08 51.30 51.30 51.00 51.10 0.0M
2021-10-05 50.30 51.50 49.80 49.80 0.0M
2021-10-04 50.20 50.30 50.20 50.30 0.0M
2021-09-30 52.80 52.80 52.00 52.50 0.0M
2021-09-29 53.10 53.30 52.00 52.40 0.0M
2021-09-28 53.80 55.40 53.80 55.40 0.0M
2021-09-27 55.10 55.10 54.80 55.10 0.0M
2021-09-24 55.20 55.50 55.20 55.30 0.0M
2021-09-23 56.00 56.00 55.60 55.80 0.0M
2021-09-22 55.20 56.00 55.20 56.00 0.0M
2021-09-17 57.00 57.00 56.60 56.60 0.0M
2021-09-16 56.30 57.00 56.20 56.20 0.0M
2021-09-15 56.30 56.30 56.20 56.20 0.0M
2021-09-14 57.00 57.10 56.50 57.10 0.0M
2021-09-13 58.50 58.80 57.30 57.80 0.0M
2021-09-09 58.00 58.00 57.00 57.70 0.0M
2021-09-08 57.00 58.30 56.50 56.50 0.1M
2021-09-07 55.60 58.50 55.40 56.50 0.1M
2021-09-06 46.05 60.00 46.05 57.50 0.2M
2021-09-03 45.45 47.00 45.30 47.00 0.1M
2021-09-02 44.60 45.10 44.05 45.00 0.0M
2021-08-30 43.90 44.10 43.75 44.00 0.0M
2021-08-27 43.20 44.10 43.20 44.00 0.0M
2021-08-26 43.60 43.65 42.40 43.60 0.1M
2021-08-25 43.65 44.10 43.50 44.10 0.0M
2021-08-24 42.35 43.60 42.35 43.60 0.0M
2021-08-23 42.15 42.15 42.00 42.00 0.0M
2021-08-20 42.15 43.15 42.05 42.50 0.0M
2021-08-19 43.00 43.00 42.20 42.30 0.0M
2021-08-18 42.20 42.50 42.20 42.50 0.0M
2021-08-16 42.75 42.95 42.30 42.75 0.0M
2021-08-13 42.50 43.10 42.05 42.15 0.0M
2021-08-12 42.80 43.00 42.10 42.50 0.0M
2021-08-11 42.10 42.30 42.05 42.10 0.0M
2021-08-10 43.15 43.40 42.00 43.35 0.0M
2021-08-09 43.00 43.00 42.00 42.20 0.0M
2021-08-03 43.15 43.25 42.80 43.20 0.0M
2021-07-30 43.30 43.30 41.30 41.30 0.0M
2021-07-29 41.90 43.20 41.00 42.00 0.0M
2021-07-23 41.45 41.60 40.80 41.00 0.0M
2021-07-22 40.00 40.00 39.90 39.90 0.0M
2021-07-21 41.50 41.55 40.05 40.05 0.0M
2021-07-20 41.00 41.00 40.00 40.00 0.0M
2021-07-19 39.45 41.00 39.45 41.00 0.0M
2021-07-16 40.20 41.55 39.90 39.90 0.0M
2021-07-15 38.30 38.30 38.30 38.30 0.0M
2021-07-14 38.45 40.20 38.30 40.20 0.0M
2021-07-07 37.20 37.20 37.20 37.20 0.0M
2021-07-06 36.70 36.70 36.70 36.70 0.0M
2021-06-29 36.70 38.15 36.70 37.20 0.0M
2021-06-24 36.00 36.00 36.00 36.00 0.0M
2021-06-22 36.45 36.80 36.45 36.50 0.0M
2021-06-21 35.50 35.50 35.50 35.50 0.0M
2021-06-18 35.85 35.85 35.85 35.85 0.0M
2021-06-16 36.20 36.20 36.20 36.20 0.0M
2021-06-15 36.25 36.25 36.25 36.25 0.0M
2021-06-10 36.50 37.00 36.50 36.70 0.0M
2021-06-09 36.00 36.30 35.50 36.00 0.0M
2021-06-08 36.55 36.55 35.15 36.00 0.0M
2021-05-31 37.00 38.00 37.00 38.00 0.0M
2021-05-28 36.55 36.55 36.55 36.55 0.0M
2021-05-26 36.85 37.00 36.85 37.00 0.0M
2021-05-25 38.00 38.00 37.05 37.05 0.0M
2021-05-24 37.05 37.05 37.05 37.05 0.0M
2021-05-21 37.05 37.05 37.05 37.05 0.0M
2021-05-20 37.05 37.20 37.05 37.20 0.0M
2021-05-19 37.05 37.05 37.05 37.05 0.0M
2021-05-18 36.85 36.85 36.85 36.85 0.0M
2021-05-14 37.75 37.75 37.75 37.75 0.0M
2021-05-13 37.30 37.35 37.00 37.00 0.0M
2021-05-12 36.00 36.30 35.95 35.95 0.0M
2021-05-11 37.35 37.35 36.95 36.95 0.0M
2021-05-10 38.15 38.15 38.15 38.15 0.0M
2021-05-07 36.95 37.00 36.95 37.00 0.0M
2021-05-06 37.65 37.65 37.55 37.55 0.0M
2021-05-04 37.25 39.10 37.25 39.10 0.0M
2021-05-03 37.25 38.00 37.25 38.00 0.0M
2021-04-28 38.15 38.90 38.10 38.90 0.0M
2021-04-27 36.20 38.10 36.20 38.00 0.0M
2021-04-23 36.40 37.15 36.15 37.00 0.0M
2021-04-22 37.80 37.80 37.60 37.60 0.0M
2021-04-21 36.95 38.45 36.95 38.45 0.0M
2021-04-20 37.50 38.00 37.00 37.15 0.0M
2021-04-19 34.65 38.45 34.65 38.45 0.1M
2021-04-16 33.85 34.65 33.50 34.00 0.0M
2021-04-15 31.55 33.70 31.10 33.15 0.1M
2021-04-12 31.35 31.35 30.50 30.50 0.0M
2021-04-08 30.00 31.10 30.00 31.00 0.0M
2021-04-07 31.20 31.20 30.00 30.00 0.0M
2021-04-06 31.30 31.30 31.00 31.20 0.0M
2021-03-26 29.85 29.85 29.85 29.85 0.0M
2021-03-24 31.05 31.10 30.00 30.50 0.0M
2021-03-22 30.70 30.70 30.70 30.70 0.0M
2021-03-18 30.85 31.05 30.85 31.05 0.0M
2021-03-17 31.00 31.05 30.90 30.90 0.0M
2021-03-16 31.00 31.00 31.00 31.00 0.0M
2021-03-15 31.00 31.00 31.00 31.00 0.0M
2021-03-11 30.80 30.80 30.05 30.05 0.0M
2021-03-10 30.65 32.00 30.65 30.95 0.0M
2021-03-09 30.40 30.50 30.40 30.50 0.0M
2021-03-08 30.15 30.50 30.00 30.50 0.0M
2021-03-05 29.90 30.50 29.75 30.10 0.0M
2021-03-04 32.15 33.75 30.10 30.15 0.1M
2021-03-03 28.25 33.40 28.00 33.40 0.1M
2021-03-02 27.20 27.50 27.10 27.35 0.0M
2021-02-26 26.20 26.20 26.20 26.20 0.0M
2021-02-25 26.90 26.95 26.10 26.90 0.0M
2021-02-24 25.25 27.45 25.25 27.45 0.0M
2021-02-23 24.90 25.60 24.90 25.50 0.1M
2021-02-22 23.80 25.60 23.80 25.60 0.0M
2021-02-19 22.00 23.75 22.00 23.75 0.0M
2021-02-18 21.75 22.00 21.50 21.70 0.0M
2021-02-17 21.00 21.15 21.00 21.15 0.0M
2021-02-05 20.95 20.95 20.10 20.10 0.0M
2021-02-02 20.10 20.10 20.10 20.10 0.0M
2021-01-26 20.10 20.10 20.10 20.10 0.0M
2021-01-25 20.15 20.95 20.15 20.95 0.0M
2021-01-22 21.05 21.05 21.05 21.05 0.0M
2021-01-20 21.10 21.10 20.90 20.90 0.0M
2021-01-19 21.50 21.50 21.50 21.50 0.0M
2021-01-18 21.50 21.50 21.40 21.50 0.0M
2021-01-15 21.40 21.45 21.30 21.30 0.0M
2021-01-13 21.40 21.40 21.40 21.40 0.0M
2021-01-11 21.05 21.05 20.90 20.95 0.0M
2021-01-08 20.90 21.00 20.80 20.80 0.0M
2021-01-07 20.80 20.80 20.80 20.80 0.0M
2021-01-06 20.90 20.90 20.90 20.90 0.0M
2021-01-05 21.40 21.40 21.30 21.30 0.0M
2021-01-04 20.60 21.10 20.55 20.65 0.0M