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
2022-12-30 23.40 23.70 23.40 23.65 0.0M
2022-12-29 23.40 23.80 23.35 23.65 0.0M
2022-12-28 24.15 24.15 23.90 23.90 0.0M
2022-12-27 24.40 24.40 23.95 23.95 0.0M
2022-12-26 24.15 24.15 24.15 24.15 0.0M
2022-12-23 23.80 25.20 23.80 24.15 0.0M
2022-12-22 24.00 24.00 23.45 23.65 0.0M
2022-12-21 23.80 24.00 23.65 24.00 0.0M
2022-12-20 24.20 24.20 23.30 23.85 0.0M
2022-12-19 23.70 23.95 23.35 23.65 0.0M
2022-12-16 23.95 24.00 23.65 24.00 0.0M
2022-12-15 24.00 24.00 23.50 24.00 0.0M
2022-12-14 24.40 24.40 23.50 23.75 0.0M
2022-12-13 24.45 24.45 23.30 23.65 0.0M
2022-12-12 23.95 23.95 23.70 23.95 0.0M
2022-12-09 23.75 24.50 23.75 23.95 0.0M
2022-12-08 24.35 24.35 23.75 23.75 0.0M
2022-12-07 23.70 24.80 23.20 23.75 0.0M
2022-12-06 23.40 23.60 23.40 23.60 0.0M
2022-12-05 23.10 23.90 23.00 23.45 0.0M
2022-12-02 23.50 23.50 23.10 23.10 0.0M
2022-12-01 24.10 24.10 23.20 23.50 0.0M
2022-11-30 22.75 24.10 22.60 23.60 0.0M
2022-11-29 23.00 23.00 22.60 22.60 0.0M
2022-11-28 23.20 23.20 23.20 23.20 0.0M
2022-11-25 23.10 23.10 23.05 23.05 0.0M
2022-11-24 23.20 23.20 22.50 22.50 0.0M
2022-11-23 23.45 23.45 22.50 22.50 0.0M
2022-11-22 23.15 23.15 22.95 23.15 0.0M
2022-11-21 23.35 23.35 23.25 23.25 0.0M
2022-11-18 23.15 23.15 22.50 23.10 0.0M
2022-11-17 23.50 23.50 22.10 22.60 0.0M
2022-11-16 22.85 23.50 22.85 23.00 0.0M
2022-11-15 22.00 22.95 21.90 22.45 0.0M
2022-11-14 22.30 22.35 22.30 22.35 0.0M
2022-11-11 22.50 22.70 21.55 22.70 0.0M
2022-11-10 22.80 22.80 21.95 21.95 0.0M
2022-11-09 22.95 22.95 22.00 22.35 0.0M
2022-11-08 22.45 22.45 22.00 22.25 0.0M
2022-11-07 22.10 22.50 21.40 22.00 0.0M
2022-11-04 22.95 22.95 22.10 22.15 0.0M
2022-11-03 22.95 23.35 22.30 22.30 0.0M
2022-11-02 22.95 23.00 22.80 22.95 0.0M
2022-11-01 22.55 22.60 22.55 22.60 0.0M
2022-10-31 22.65 22.65 22.20 22.20 0.0M
2022-10-28 22.65 22.65 22.65 22.65 0.0M
2022-10-27 22.60 22.70 22.60 22.70 0.0M
2022-10-26 22.95 22.95 22.80 22.80 0.0M
2022-10-25 22.80 22.80 22.05 22.40 0.0M
2022-10-24 22.65 23.20 22.65 23.20 0.0M
2022-10-21 22.00 22.30 21.70 22.30 0.0M
2022-10-20 23.00 23.30 22.30 22.40 0.0M
2022-10-19 22.85 23.60 22.85 23.45 0.0M
2022-10-18 22.70 23.50 22.25 23.50 0.0M
2022-10-17 21.80 22.75 21.80 22.75 0.0M
2022-10-14 22.80 23.35 22.75 22.75 0.0M
2022-10-13 24.00 24.40 22.05 22.65 0.0M
2022-10-12 24.50 24.50 24.40 24.45 0.0M
2022-10-11 24.15 24.35 24.15 24.15 0.0M
2022-10-07 25.20 25.25 25.00 25.15 0.0M
2022-10-06 25.00 25.20 24.80 25.20 0.0M
2022-10-05 25.00 25.45 24.80 24.90 0.0M
2022-10-04 25.20 25.95 24.85 24.90 0.0M
2022-10-03 25.30 25.30 25.05 25.05 0.0M
2022-09-30 25.15 25.45 25.00 25.05 0.0M
2022-09-29 25.10 25.40 25.00 25.15 0.0M
2022-09-28 26.45 26.45 24.80 25.00 0.0M
2022-09-27 27.00 27.10 26.20 26.25 0.0M
2022-09-26 28.80 28.80 27.50 27.50 0.0M
2022-09-23 29.05 29.20 28.70 28.80 0.0M
2022-09-22 29.70 29.75 29.00 29.00 0.0M
2022-09-21 29.50 29.50 29.00 29.00 0.0M
2022-09-20 29.75 29.90 29.75 29.75 0.0M
2022-09-19 30.00 30.30 30.00 30.00 0.0M
2022-09-16 30.05 30.40 30.00 30.20 0.0M
2022-09-15 30.80 31.00 30.20 30.20 0.0M
2022-09-14 30.70 30.70 30.00 30.65 0.0M
2022-09-13 30.80 30.85 30.70 30.70 0.0M
2022-09-12 30.85 31.20 30.85 30.85 0.0M
2022-09-08 31.20 31.30 30.20 31.15 0.0M
2022-09-07 31.50 31.90 30.95 31.30 0.0M
2022-09-06 31.50 31.60 31.10 31.10 0.0M
2022-09-05 31.95 31.95 31.50 31.50 0.0M
2022-09-02 31.50 32.00 31.00 31.70 0.0M
2022-09-01 32.05 32.05 31.35 31.50 0.0M
2022-08-31 31.40 32.00 31.40 32.00 0.0M
2022-08-30 31.90 32.05 31.70 32.00 0.0M
2022-08-29 31.40 31.90 31.30 31.80 0.0M
2022-08-26 31.35 31.90 31.30 31.90 0.0M
2022-08-25 31.95 31.95 31.50 31.90 0.0M
2022-08-24 31.65 31.95 31.60 31.95 0.0M
2022-08-23 31.90 31.95 31.70 31.85 0.0M
2022-08-22 31.90 31.95 31.65 31.80 0.0M
2022-08-19 31.95 31.95 31.60 31.90 0.0M
2022-08-18 31.75 31.95 31.75 31.90 0.0M
2022-08-17 31.95 31.95 31.60 31.75 0.0M
2022-08-16 31.40 31.90 31.30 31.75 0.0M
2022-08-15 32.30 32.30 31.55 31.95 0.0M
2022-08-12 32.30 32.50 31.60 32.20 0.0M
2022-08-11 32.20 32.75 31.05 32.00 0.0M
2022-08-10 32.20 33.00 32.20 32.75 0.0M
2022-08-09 34.90 35.75 34.90 35.75 0.0M
2022-08-08 35.05 35.10 34.90 34.90 0.0M
2022-08-05 35.40 35.40 35.00 35.20 0.0M
2022-08-04 36.00 36.00 34.00 34.80 0.0M
2022-08-03 35.60 35.60 35.35 35.40 0.0M
2022-08-02 36.30 36.35 35.60 36.35 0.0M
2022-08-01 36.50 36.50 36.00 36.40 0.0M
2022-07-29 37.20 37.20 36.00 36.50 0.0M
2022-07-28 36.75 36.75 36.00 36.25 0.0M
2022-07-27 35.65 36.25 35.60 36.25 0.0M
2022-07-26 36.10 36.60 36.00 36.60 0.0M
2022-07-25 36.90 36.90 36.65 36.65 0.0M
2022-07-22 36.80 36.80 36.00 36.45 0.0M
2022-07-21 37.20 37.20 36.55 36.60 0.0M
2022-07-20 36.45 36.50 35.80 36.50 0.0M
2022-07-19 36.45 36.45 36.00 36.45 0.0M
2022-07-18 36.65 36.65 36.10 36.45 0.0M
2022-07-15 36.10 36.40 36.05 36.40 0.0M
2022-07-14 36.30 36.50 36.00 36.40 0.0M
2022-07-13 38.60 38.80 38.50 38.80 0.0M
2022-07-12 38.10 38.45 38.05 38.45 0.0M
2022-07-11 38.50 38.85 37.80 38.70 0.0M
2022-07-08 38.90 39.20 38.85 39.20 0.0M
2022-07-07 38.90 39.00 38.60 38.80 0.0M
2022-07-06 39.20 39.20 38.40 38.40 0.0M
2022-07-05 38.35 38.70 38.35 38.70 0.0M
2022-07-04 38.35 38.40 38.10 38.10 0.0M
2022-07-01 39.60 39.60 38.35 38.35 0.0M
2022-06-30 40.95 40.95 39.25 39.90 0.0M
2022-06-29 40.25 40.25 40.10 40.20 0.0M
2022-06-28 40.40 40.40 40.00 40.25 0.0M
2022-06-27 40.20 40.40 40.10 40.40 0.0M
2022-06-24 40.15 40.60 40.10 40.10 0.0M
2022-06-23 40.30 40.40 39.50 39.90 0.0M
2022-06-22 41.40 41.40 40.20 40.30 0.0M
2022-06-21 40.50 40.80 40.50 40.80 0.0M
2022-06-20 41.90 41.90 40.25 40.25 0.0M
2022-06-17 40.80 41.00 40.15 41.00 0.0M
2022-06-16 41.80 41.90 41.10 41.10 0.0M
2022-06-15 41.80 41.85 41.30 41.60 0.0M
2022-06-14 41.40 41.90 41.20 41.75 0.0M
2022-06-13 42.45 42.50 41.50 42.20 0.0M
2022-06-10 41.50 43.55 40.80 42.90 0.0M
2022-06-09 41.00 41.20 40.75 41.15 0.0M
2022-06-08 40.90 41.00 40.55 41.00 0.0M
2022-06-07 40.85 40.90 40.50 40.90 0.0M
2022-06-06 40.95 40.95 40.40 40.80 0.0M
2022-06-02 40.05 40.45 40.00 40.40 0.0M
2022-06-01 40.15 40.15 39.85 40.05 0.0M
2022-05-31 40.00 40.10 39.90 39.90 0.0M
2022-05-30 39.50 40.25 39.50 40.10 0.0M
2022-05-27 39.60 39.85 39.50 39.70 0.0M
2022-05-26 40.00 40.50 39.45 39.50 0.0M
2022-05-25 39.30 39.80 39.00 39.50 0.0M
2022-05-24 39.90 39.90 39.35 39.45 0.0M
2022-05-23 40.50 40.50 39.30 39.90 0.0M
2022-05-20 38.80 42.00 38.80 40.90 0.0M
2022-05-19 38.95 38.95 38.80 38.80 0.0M
2022-05-18 39.20 39.45 39.15 39.25 0.0M
2022-05-17 39.80 39.80 39.00 39.10 0.0M
2022-05-16 38.70 38.80 38.60 38.65 0.0M
2022-05-13 39.00 39.00 38.50 38.50 0.0M
2022-05-12 39.45 39.45 38.65 38.65 0.0M
2022-05-11 39.55 39.70 39.45 39.50 0.0M
2022-05-10 39.70 39.70 39.30 39.55 0.0M
2022-05-09 39.80 40.00 39.80 39.80 0.0M
2022-05-06 39.60 40.00 39.60 39.75 0.0M
2022-05-05 40.25 40.45 40.25 40.25 0.0M
2022-05-04 40.45 40.45 39.70 40.00 0.0M
2022-05-03 40.00 40.25 40.00 40.25 0.0M
2022-04-29 40.20 40.30 40.05 40.10 0.0M
2022-04-27 39.60 40.30 39.60 40.20 0.0M
2022-04-25 40.05 41.25 40.00 40.35 0.0M
2022-04-22 41.20 41.85 41.20 41.40 0.0M
2022-04-21 42.55 43.10 41.85 42.05 0.0M
2022-04-20 43.00 43.05 42.60 42.60 0.0M
2022-04-19 43.00 43.80 43.00 43.00 0.0M
2022-04-18 43.80 44.20 43.05 43.10 0.0M
2022-04-15 43.90 44.60 43.70 43.80 0.0M
2022-04-14 43.90 44.45 43.90 44.10 0.0M
2022-04-13 44.55 44.60 43.50 43.90 0.0M
2022-04-12 44.90 45.00 43.70 43.80 0.0M
2022-04-11 45.25 46.00 44.30 45.00 0.0M
2022-04-08 46.75 46.90 45.35 45.35 0.0M
2022-04-07 45.25 45.70 44.95 45.20 0.0M
2022-04-06 45.05 45.55 44.95 45.25 0.0M
2022-04-01 45.05 45.95 45.05 45.55 0.0M
2022-03-31 45.90 46.40 45.70 45.80 0.0M
2022-03-30 46.70 47.00 45.70 45.90 0.0M
2022-03-29 46.30 47.20 46.30 46.60 0.0M
2022-03-28 45.90 46.20 45.35 46.15 0.0M
2022-03-25 45.30 45.95 44.90 45.30 0.0M
2022-03-24 46.60 46.90 45.00 45.75 0.0M
2022-03-23 48.50 48.55 46.90 47.00 0.0M
2022-03-22 49.75 49.75 48.05 48.20 0.0M
2022-03-21 48.40 50.50 48.40 49.20 0.0M
2022-03-18 43.80 49.00 43.80 48.25 0.0M
2022-03-17 42.00 45.50 40.50 43.80 0.0M
2022-03-16 52.80 54.50 52.10 52.40 0.0M
2022-03-15 53.50 53.90 52.50 53.20 0.1M
2022-03-14 54.90 55.10 53.40 55.10 0.0M
2022-03-11 54.80 56.90 54.00 55.70 0.1M
2022-03-10 56.80 57.00 55.80 57.00 0.0M
2022-03-09 56.90 57.80 55.20 56.70 0.0M
2022-03-08 58.20 58.30 55.40 56.90 0.1M
2022-03-07 58.50 58.90 57.00 58.10 0.1M
2022-03-04 58.90 58.90 57.90 58.50 0.0M
2022-03-03 58.10 60.10 57.70 58.40 0.1M
2022-03-02 58.30 58.30 56.40 58.00 0.1M
2022-03-01 59.00 59.90 58.40 59.00 0.1M
2022-02-25 60.30 60.40 58.50 59.40 0.0M
2022-02-24 61.10 61.20 58.80 58.80 0.1M
2022-02-23 60.60 61.00 60.00 60.30 0.0M
2022-02-22 58.30 61.20 58.30 59.90 0.0M
2022-02-21 60.20 60.90 59.30 60.90 0.0M
2022-02-18 58.90 62.50 58.20 59.90 0.1M
2022-02-17 64.50 64.50 59.00 59.50 0.2M
2022-02-16 58.10 64.70 58.10 64.40 0.2M
2022-02-15 57.90 58.10 57.30 58.10 0.1M
2022-02-14 60.50 60.50 57.50 58.40 0.1M
2022-02-11 55.40 60.70 55.00 60.70 0.3M
2022-02-10 51.20 55.40 51.20 55.40 0.1M
2022-02-09 51.70 52.00 50.50 50.70 0.0M
2022-02-08 50.00 51.00 50.00 50.50 0.0M
2022-02-07 51.10 52.00 51.00 51.10 0.0M
2022-01-26 49.35 51.00 49.35 50.00 0.0M
2022-01-25 51.30 51.50 51.00 51.00 0.0M
2022-01-24 49.60 51.40 49.60 51.30 0.0M
2022-01-21 50.40 50.60 50.20 50.40 0.0M
2022-01-20 49.90 51.80 49.90 51.10 0.1M
2022-01-19 49.60 50.00 49.60 50.00 0.0M
2022-01-18 52.00 52.00 51.50 51.50 0.0M
2022-01-17 51.50 51.90 51.50 51.70 0.0M
2022-01-14 50.70 51.70 50.70 51.70 0.0M
2022-01-13 50.70 51.00 50.70 50.70 0.0M
2022-01-12 51.00 51.70 50.50 51.50 0.0M
2022-01-11 50.90 51.40 50.90 51.00 0.0M
2022-01-10 50.50 51.00 50.40 51.00 0.0M
2022-01-07 52.50 52.50 50.50 50.50 0.0M
2022-01-06 51.30 51.50 51.10 51.20 0.0M
2022-01-05 52.00 52.00 51.10 51.20 0.0M
2022-01-04 52.00 52.00 52.00 52.00 0.0M
2022-01-03 53.00 53.00 51.00 51.30 0.0M