Allied

4702
🏛️ taiwan →
9.96
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
2023-12-29 13.70 13.70 13.45 13.55 0.0M
2023-12-28 13.50 13.65 13.50 13.50 0.0M
2023-12-27 13.65 13.85 13.55 13.55 0.0M
2023-12-26 13.50 13.65 13.45 13.60 0.0M
2023-12-25 13.40 13.80 13.40 13.50 0.0M
2023-12-22 13.40 13.40 13.25 13.30 0.0M
2023-12-21 13.25 13.40 13.25 13.40 0.0M
2023-12-20 13.25 13.60 13.25 13.30 0.0M
2023-12-19 13.40 13.45 13.25 13.25 0.0M
2023-12-18 13.75 13.95 13.15 13.25 0.0M
2023-12-15 13.75 14.15 13.50 13.90 0.0M
2023-12-14 14.55 14.60 13.55 13.70 0.0M
2023-12-13 13.05 14.20 13.05 13.95 0.0M
2023-12-12 12.90 13.00 12.85 13.00 0.0M
2023-12-11 13.00 13.00 12.85 12.90 0.0M
2023-12-08 12.90 13.05 12.85 12.85 0.0M
2023-12-07 12.90 13.20 12.85 12.85 0.0M
2023-12-06 12.90 13.00 12.85 12.90 0.0M
2023-12-05 12.85 12.90 12.85 12.90 0.0M
2023-12-04 12.90 13.00 12.85 12.85 0.0M
2023-12-01 12.90 13.00 12.85 12.90 0.0M
2023-11-30 12.90 12.95 12.90 12.90 0.0M
2023-11-29 12.90 13.00 12.85 12.90 0.0M
2023-11-28 12.90 13.10 12.85 12.90 0.0M
2023-11-27 12.90 12.95 12.85 12.90 0.0M
2023-11-24 12.85 12.95 12.85 12.90 0.0M
2023-11-23 12.90 12.90 12.85 12.85 0.0M
2023-11-22 12.90 12.90 12.80 12.80 0.0M
2023-11-21 12.90 12.95 12.85 12.85 0.0M
2023-11-20 12.85 12.90 12.80 12.90 0.0M
2023-11-17 12.85 12.90 12.85 12.85 0.0M
2023-11-16 12.90 12.95 12.85 12.85 0.0M
2023-11-15 12.90 13.05 12.85 12.85 0.0M
2023-11-14 12.75 12.95 12.75 12.85 0.0M
2023-11-13 12.75 12.85 12.70 12.80 0.0M
2023-11-10 12.90 12.90 12.70 12.75 0.0M
2023-11-09 12.90 12.90 12.80 12.85 0.0M
2023-11-08 12.90 13.00 12.85 12.90 0.0M
2023-11-07 12.85 13.10 12.80 12.85 0.0M
2023-11-06 12.75 12.75 12.60 12.75 0.0M
2023-11-03 12.80 12.80 12.60 12.70 0.0M
2023-11-02 12.85 12.85 12.80 12.80 0.0M
2023-11-01 12.80 12.85 12.75 12.85 0.0M
2023-10-31 12.90 12.95 12.80 12.80 0.0M
2023-10-30 12.85 13.00 12.85 12.90 0.0M
2023-10-27 12.95 12.95 12.75 12.85 0.0M
2023-10-26 12.70 13.10 12.65 12.95 0.0M
2023-10-25 12.80 12.80 12.70 12.70 0.0M
2023-10-24 12.90 12.90 12.65 12.70 0.0M
2023-10-23 13.05 13.05 12.85 12.90 0.0M
2023-10-20 12.95 12.95 12.80 12.90 0.0M
2023-10-19 13.00 13.05 12.95 12.95 0.0M
2023-10-18 12.90 13.00 12.80 12.95 0.0M
2023-10-17 12.95 12.95 12.85 12.85 0.0M
2023-10-16 12.95 12.95 12.95 12.95 0.0M
2023-10-13 12.90 12.95 12.90 12.95 0.0M
2023-10-12 12.80 13.00 12.80 12.90 0.0M
2023-10-11 12.95 13.10 12.80 12.80 0.0M
2023-10-06 13.05 13.05 12.95 12.95 0.0M
2023-10-05 13.00 13.05 12.95 13.05 0.0M
2023-10-04 13.05 13.05 12.95 13.00 0.0M
2023-10-03 13.00 13.05 13.00 13.05 0.0M
2023-10-02 13.10 13.10 13.00 13.00 0.0M
2023-09-28 13.10 13.20 13.05 13.05 0.0M
2023-09-27 13.00 13.30 12.95 12.95 0.0M
2023-09-26 13.05 13.10 13.00 13.00 0.0M
2023-09-25 13.10 13.10 12.95 13.05 0.0M
2023-09-22 13.15 13.15 13.05 13.10 0.0M
2023-09-21 13.15 13.15 13.05 13.10 0.0M
2023-09-20 13.15 13.15 13.10 13.15 0.0M
2023-09-19 13.10 13.20 13.10 13.15 0.0M
2023-09-18 13.20 13.20 13.10 13.15 0.0M
2023-09-15 13.45 13.45 13.25 13.25 0.0M
2023-09-14 13.40 13.45 13.25 13.35 0.0M
2023-09-13 13.45 13.50 13.15 13.35 0.0M
2023-09-12 13.55 13.65 13.30 13.35 0.0M
2023-09-11 13.50 13.60 13.20 13.50 0.0M
2023-09-08 13.50 13.55 13.35 13.45 0.0M
2023-09-07 13.50 13.65 13.30 13.40 0.0M
2023-09-06 13.25 13.55 13.25 13.25 0.0M
2023-09-05 13.40 13.45 13.15 13.30 0.0M
2023-09-04 13.70 13.70 13.30 13.40 0.0M
2023-09-01 13.50 13.90 13.50 13.55 0.0M
2023-08-31 13.55 13.55 13.30 13.30 0.0M
2023-08-30 13.55 13.80 13.30 13.30 0.0M
2023-08-29 13.45 13.60 13.30 13.50 0.0M
2023-08-28 13.15 13.80 13.15 13.45 0.0M
2023-08-25 13.35 13.35 13.00 13.15 0.0M
2023-08-24 13.20 13.45 13.20 13.35 0.0M
2023-08-23 13.30 13.50 13.25 13.35 0.0M
2023-08-22 13.10 13.30 12.95 13.15 0.0M
2023-08-21 13.35 13.50 13.15 13.20 0.0M
2023-08-18 13.05 13.65 12.95 13.25 0.0M
2023-08-17 12.80 12.95 12.80 12.90 0.0M
2023-08-16 12.95 12.95 12.85 12.85 0.0M
2023-08-15 13.00 13.20 12.90 13.00 0.0M
2023-08-14 13.55 13.55 12.75 12.85 0.0M
2023-08-11 13.60 13.75 13.50 13.50 0.0M
2023-08-10 13.60 13.80 13.45 13.60 0.0M
2023-08-09 13.85 13.95 13.55 13.60 0.0M
2023-08-08 13.90 13.90 13.65 13.75 0.0M
2023-08-07 13.95 13.95 13.75 13.75 0.0M
2023-08-04 13.60 13.95 13.60 13.90 0.0M
2023-08-02 13.70 13.85 13.60 13.60 0.0M
2023-08-01 13.90 13.90 13.75 13.75 0.0M
2023-07-31 13.80 13.95 13.80 13.85 0.0M
2023-07-28 13.95 13.95 13.80 13.80 0.0M
2023-07-27 13.80 14.10 13.75 13.85 0.0M
2023-07-26 14.00 14.10 13.75 13.75 0.0M
2023-07-25 14.00 14.00 13.80 13.90 0.0M
2023-07-24 13.95 13.95 13.80 13.80 0.0M
2023-07-21 13.85 14.00 13.85 13.95 0.0M
2023-07-20 13.90 13.95 13.70 13.80 0.0M
2023-07-19 14.00 14.10 13.70 13.70 0.0M
2023-07-18 14.20 14.20 13.90 13.90 0.0M
2023-07-17 13.90 14.00 13.75 14.00 0.0M
2023-07-14 13.90 14.20 13.90 13.90 0.0M
2023-07-13 14.05 14.10 13.85 13.90 0.0M
2023-07-12 14.30 14.30 13.80 14.05 0.0M
2023-07-11 14.30 14.30 14.00 14.00 0.0M
2023-07-10 14.15 14.20 14.00 14.00 0.0M
2023-07-07 14.05 14.10 13.90 13.95 0.0M
2023-07-06 14.20 14.30 14.00 14.05 0.0M
2023-07-05 14.15 14.40 14.05 14.20 0.0M
2023-07-04 14.25 14.35 14.05 14.05 0.0M
2023-07-03 14.40 14.45 14.20 14.20 0.0M
2023-06-30 14.35 14.40 14.20 14.30 0.0M
2023-06-29 14.35 14.65 14.30 14.30 0.0M
2023-06-28 14.15 14.45 14.15 14.20 0.0M
2023-06-27 14.30 14.60 14.05 14.20 0.0M
2023-06-26 14.45 14.60 14.25 14.25 0.0M
2023-06-21 14.50 14.65 14.30 14.45 0.0M
2023-06-20 14.45 14.90 14.25 14.25 0.0M
2023-06-19 14.35 14.50 14.25 14.30 0.0M
2023-06-16 14.20 14.55 14.20 14.35 0.0M
2023-06-15 14.35 14.35 14.15 14.20 0.0M
2023-06-14 13.95 14.40 13.80 14.35 0.0M
2023-06-13 14.25 14.55 13.80 14.05 0.0M
2023-06-12 14.20 14.35 14.00 14.10 0.0M
2023-06-09 14.50 14.55 14.30 14.30 0.0M
2023-06-08 14.40 14.50 14.25 14.40 0.0M
2023-06-07 14.55 14.70 14.45 14.45 0.0M
2023-06-06 14.55 14.70 14.45 14.55 0.0M
2023-06-05 14.45 14.65 14.20 14.60 0.0M
2023-06-02 14.55 14.75 14.45 14.45 0.0M
2023-06-01 14.20 14.90 14.10 14.55 0.0M
2023-05-31 14.45 14.45 14.15 14.20 0.0M
2023-05-30 14.40 14.70 14.25 14.25 0.0M
2023-05-29 13.85 14.40 13.70 14.30 0.0M
2023-05-26 14.45 14.45 13.80 13.85 0.0M
2023-05-25 14.20 14.40 14.15 14.35 0.0M
2023-05-24 14.35 14.35 14.10 14.30 0.0M
2023-05-23 14.40 14.60 14.25 14.30 0.0M
2023-05-22 14.05 14.75 14.05 14.45 0.0M
2023-05-19 13.95 14.10 13.85 13.85 0.0M
2023-05-18 14.05 14.35 13.85 13.90 0.0M
2023-05-17 13.45 14.00 13.45 14.00 0.0M
2023-05-16 13.50 13.70 13.10 13.35 0.0M
2023-05-15 13.65 13.70 13.50 13.55 0.0M
2023-05-12 13.50 13.90 13.50 13.75 0.0M
2023-05-11 13.95 13.95 13.40 13.50 0.0M
2023-05-10 14.10 14.10 13.90 14.00 0.0M
2023-05-09 14.15 14.35 14.00 14.10 0.0M
2023-05-08 14.25 14.35 14.10 14.15 0.0M
2023-05-05 14.35 14.35 14.00 14.15 0.0M
2023-05-04 14.15 14.45 14.15 14.15 0.0M
2023-05-03 14.05 14.20 13.90 14.00 0.0M
2023-05-02 14.20 14.20 14.05 14.05 0.0M
2023-04-28 14.70 14.70 14.10 14.20 0.0M
2023-04-27 14.20 14.80 14.20 14.60 0.0M
2023-04-26 13.35 14.65 13.30 14.15 0.0M
2023-04-25 13.85 13.85 13.35 13.45 0.0M
2023-04-24 13.50 13.95 13.50 13.60 0.0M
2023-04-21 14.00 14.05 13.40 13.45 0.0M
2023-04-20 14.45 14.45 14.05 14.05 0.0M
2023-04-19 14.60 14.75 14.35 14.40 0.0M
2023-04-18 14.80 14.95 14.35 14.45 0.0M
2023-04-17 14.80 15.30 14.55 14.60 0.0M
2023-04-14 14.05 14.75 14.05 14.40 0.0M
2023-04-13 14.10 14.25 13.85 14.00 0.0M
2023-04-12 14.40 14.55 14.10 14.20 0.0M
2023-04-11 14.30 14.50 14.25 14.35 0.0M
2023-04-10 14.70 14.70 14.25 14.30 0.0M
2023-04-07 14.75 14.90 14.55 14.60 0.0M
2023-04-06 14.95 14.95 14.50 14.65 0.0M
2023-03-31 15.00 15.00 14.60 14.75 0.0M
2023-03-30 14.55 15.55 14.55 15.00 0.0M
2023-03-29 13.90 14.25 13.90 14.25 0.0M
2023-03-28 14.05 14.30 13.80 13.85 0.0M
2023-03-27 14.15 14.20 13.80 14.15 0.0M
2023-03-24 14.95 15.35 14.30 14.35 0.0M
2023-03-23 13.20 14.40 13.20 14.40 0.0M
2023-03-22 12.95 13.10 12.80 13.10 0.0M
2023-03-21 12.90 13.05 12.80 12.85 0.0M
2023-03-20 12.65 12.95 12.65 12.85 0.0M
2023-03-17 12.70 12.85 12.65 12.65 0.0M
2023-03-16 12.75 12.80 12.60 12.60 0.0M
2023-03-15 13.00 13.25 12.80 12.80 0.0M
2023-03-14 12.80 13.00 12.80 12.90 0.0M
2023-03-13 12.65 13.00 12.65 12.85 0.0M
2023-03-10 13.10 13.10 12.65 12.75 0.0M
2023-03-09 13.35 13.90 13.10 13.10 0.0M
2023-03-08 13.20 13.30 13.05 13.25 0.0M
2023-03-07 13.10 13.30 13.05 13.20 0.0M
2023-03-06 13.00 13.35 12.95 13.15 0.0M
2023-03-03 12.75 12.90 12.75 12.85 0.0M
2023-03-02 12.95 12.95 12.65 12.75 0.0M
2023-03-01 12.90 12.90 12.70 12.85 0.0M
2023-02-24 12.80 13.00 12.70 12.80 0.0M
2023-02-23 12.70 12.85 12.65 12.75 0.0M
2023-02-22 12.70 12.80 12.65 12.70 0.0M
2023-02-21 12.80 12.95 12.70 12.85 0.0M
2023-02-20 12.90 12.90 12.60 12.75 0.0M
2023-02-17 12.85 12.90 12.65 12.75 0.0M
2023-02-16 12.45 13.10 12.35 12.85 0.0M
2023-02-15 12.35 12.45 12.25 12.35 0.0M
2023-02-14 12.25 12.35 12.25 12.30 0.0M
2023-02-13 12.35 12.35 12.10 12.15 0.0M
2023-02-10 12.45 12.50 12.30 12.30 0.0M
2023-02-09 12.40 12.50 12.40 12.45 0.0M
2023-02-08 12.80 12.80 12.30 12.40 0.0M
2023-02-07 12.75 12.75 12.60 12.65 0.0M
2023-02-06 12.60 12.65 12.50 12.60 0.0M
2023-02-03 12.45 12.80 12.40 12.60 0.0M
2023-02-02 12.60 12.65 12.45 12.45 0.0M
2023-02-01 12.50 12.60 12.40 12.55 0.0M
2023-01-31 12.40 12.55 12.40 12.45 0.0M
2023-01-30 12.25 12.50 12.15 12.40 0.0M
2023-01-17 12.20 12.30 12.10 12.10 0.0M
2023-01-16 12.20 12.35 12.15 12.15 0.0M
2023-01-13 12.35 12.35 12.15 12.15 0.0M
2023-01-12 12.25 12.45 12.25 12.25 0.0M
2023-01-11 12.35 12.45 12.30 12.30 0.0M
2023-01-10 12.40 12.40 12.25 12.25 0.0M
2023-01-09 12.40 12.50 12.30 12.30 0.0M
2023-01-06 12.30 12.40 12.25 12.30 0.0M
2023-01-05 12.35 12.40 12.25 12.25 0.0M
2023-01-04 12.20 12.50 12.10 12.35 0.0M
2023-01-03 12.20 12.20 12.10 12.10 0.0M