Answer Technology Co Ltd

3528
🏛️ taiwan →
73.60
Last Update: 2025-10-01
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 49.95 50.80 49.95 50.20 0.1M
2021-12-29 50.00 50.00 49.85 49.95 0.0M
2021-12-28 50.00 50.00 49.60 49.85 0.0M
2021-12-27 50.10 50.10 49.55 49.80 0.0M
2021-12-24 49.85 49.85 49.60 49.80 0.0M
2021-12-23 49.75 49.75 49.70 49.75 0.0M
2021-12-22 49.80 49.80 49.50 49.50 0.0M
2021-12-21 49.80 49.80 49.35 49.40 0.0M
2021-12-20 49.75 49.75 49.25 49.25 0.1M
2021-12-17 50.10 50.10 49.70 49.75 0.0M
2021-12-16 50.10 50.10 49.55 50.00 0.0M
2021-12-15 49.55 50.20 49.55 49.55 0.0M
2021-12-14 49.60 49.90 49.50 49.55 0.0M
2021-12-13 50.50 50.60 49.80 49.95 0.0M
2021-12-10 50.30 50.40 50.00 50.10 0.0M
2021-12-09 50.40 50.70 50.40 50.40 0.0M
2021-12-08 50.00 50.00 49.95 49.95 0.0M
2021-12-07 49.70 50.00 49.70 50.00 0.0M
2021-12-06 50.00 50.00 49.65 49.70 0.0M
2021-12-03 50.00 50.00 49.70 49.95 0.0M
2021-12-02 50.40 50.40 49.80 49.95 0.0M
2021-12-01 49.80 50.20 49.50 49.50 0.0M
2021-11-30 49.70 50.80 49.70 50.20 0.0M
2021-11-29 48.70 49.30 48.70 49.30 0.0M
2021-11-26 49.90 49.90 49.00 49.05 0.0M
2021-11-25 49.55 49.70 49.55 49.60 0.0M
2021-11-24 50.00 50.00 49.50 49.50 0.0M
2021-11-23 49.45 49.50 49.40 49.40 0.0M
2021-11-22 50.50 50.50 49.50 49.50 0.0M
2021-11-19 50.10 50.30 49.45 49.45 0.1M
2021-11-18 51.00 51.00 50.00 50.10 0.0M
2021-11-17 51.00 51.00 50.30 50.50 0.0M
2021-11-16 51.50 51.50 50.50 51.00 0.1M
2021-11-15 50.90 51.80 50.90 51.50 0.1M
2021-11-12 50.40 50.90 50.20 50.40 0.1M
2021-11-11 48.55 50.50 48.55 49.80 0.1M
2021-11-10 49.00 49.00 48.40 48.55 0.0M
2021-11-09 48.50 48.50 48.30 48.30 0.0M
2021-11-08 48.05 49.00 47.50 48.30 0.1M
2021-11-05 48.30 48.50 48.30 48.50 0.0M
2021-11-04 48.50 48.50 48.05 48.20 0.0M
2021-11-03 48.15 48.25 48.05 48.25 0.0M
2021-11-02 48.50 48.50 48.15 48.15 0.0M
2021-11-01 48.60 48.60 48.00 48.25 0.0M
2021-10-29 48.15 48.30 48.15 48.30 0.0M
2021-10-28 48.60 48.60 48.00 48.15 0.0M
2021-10-27 48.40 48.40 48.20 48.20 0.0M
2021-10-26 47.80 48.20 47.70 48.20 0.0M
2021-10-25 47.90 47.90 47.70 47.80 0.0M
2021-10-22 48.10 48.60 47.85 48.10 0.0M
2021-10-21 48.30 48.50 48.10 48.10 0.0M
2021-10-20 48.80 48.85 48.00 48.30 0.0M
2021-10-19 48.50 48.50 48.10 48.15 0.0M
2021-10-18 48.45 48.95 48.05 48.40 0.0M
2021-10-15 48.60 48.65 48.35 48.60 0.0M
2021-10-14 49.00 49.00 48.20 48.60 0.1M
2021-10-13 49.60 49.60 48.50 48.90 0.0M
2021-10-12 49.00 49.35 48.60 48.95 0.0M
2021-10-08 50.00 50.00 50.00 50.00 0.0M
2021-10-07 49.80 49.80 49.50 49.50 0.0M
2021-10-06 49.95 49.95 49.30 49.50 0.0M
2021-10-05 48.80 49.30 48.75 49.30 0.0M
2021-10-04 49.10 49.10 48.80 48.80 0.1M
2021-10-01 48.65 49.10 48.65 49.10 0.0M
2021-09-30 49.60 49.65 49.55 49.60 0.0M
2021-09-29 49.20 49.20 49.00 49.05 0.0M
2021-09-28 49.50 49.50 49.00 49.35 0.0M
2021-09-27 48.75 49.60 48.75 49.60 0.0M
2021-09-24 48.70 49.20 48.35 48.75 0.0M
2021-09-23 49.60 49.60 48.70 49.00 0.0M
2021-09-22 48.10 48.80 48.00 48.70 0.0M
2021-09-17 49.40 49.40 49.05 49.20 0.0M
2021-09-16 49.60 49.60 49.20 49.40 0.0M
2021-09-15 49.70 49.70 49.60 49.60 0.0M
2021-09-14 50.00 50.00 49.70 49.70 0.0M
2021-09-13 49.60 50.30 49.50 50.20 0.0M
2021-09-10 50.50 50.50 49.70 50.10 0.0M
2021-09-09 48.95 50.00 48.95 49.90 0.0M
2021-09-08 49.10 49.30 48.95 48.95 0.0M
2021-09-07 49.85 49.85 49.65 49.70 0.0M
2021-09-06 50.90 50.90 49.85 49.85 0.0M
2021-09-03 50.80 50.80 50.20 50.70 0.0M
2021-09-02 51.50 51.50 50.00 50.30 0.0M
2021-09-01 51.70 51.70 50.80 50.80 0.0M
2021-08-31 51.80 51.80 50.40 50.90 0.0M
2021-08-30 51.00 51.50 50.80 51.40 0.0M
2021-08-27 50.10 51.50 49.70 50.60 0.1M
2021-08-26 50.30 50.40 49.55 49.80 0.0M
2021-08-25 50.10 50.30 50.00 50.30 0.0M
2021-08-24 51.20 51.20 50.00 50.10 0.0M
2021-08-23 49.70 51.20 49.50 50.80 0.0M
2021-08-20 48.60 49.80 48.60 49.50 0.0M
2021-08-19 49.20 49.50 48.50 49.30 0.0M
2021-08-18 47.85 49.50 47.80 49.50 0.1M
2021-08-17 48.80 49.25 48.05 48.10 0.1M
2021-08-16 50.00 50.00 49.25 49.25 0.1M
2021-08-13 50.70 50.70 50.00 50.00 0.1M
2021-08-12 50.50 51.80 50.50 50.60 0.1M
2021-08-11 50.80 52.00 50.80 51.00 0.1M
2021-08-10 50.60 50.60 50.20 50.20 0.0M
2021-08-09 51.10 51.10 50.10 50.30 0.1M
2021-08-06 50.50 51.10 50.40 51.10 0.0M
2021-08-05 50.30 50.80 50.00 50.70 0.1M
2021-08-04 51.50 51.50 50.60 50.70 0.1M
2021-08-03 51.70 51.70 51.00 51.00 0.1M
2021-08-02 52.00 52.00 50.70 51.70 0.0M
2021-07-30 51.90 52.20 51.00 51.70 0.0M
2021-07-29 52.40 52.70 51.60 52.30 0.1M
2021-07-28 51.10 51.10 49.05 51.00 0.1M
2021-07-27 52.30 52.30 51.10 51.10 0.1M
2021-07-26 52.00 52.10 51.40 51.50 0.1M
2021-07-23 51.90 53.20 51.70 52.00 0.1M
2021-07-22 54.10 54.10 51.40 51.40 0.2M
2021-07-21 54.50 55.20 52.00 53.10 0.4M
2021-07-20 53.40 55.50 53.40 54.00 0.2M
2021-07-19 53.90 55.60 53.30 54.80 0.2M
2021-07-16 56.60 57.00 53.50 54.50 0.6M
2021-07-15 58.00 58.10 55.10 56.40 1.1M
2021-07-14 55.10 59.40 54.00 59.40 2.1M
2021-07-13 59.00 59.00 53.00 54.00 0.8M
2021-07-12 52.00 57.40 49.20 56.70 0.9M
2021-07-09 50.70 52.40 50.50 52.20 0.3M
2021-07-08 48.90 51.20 48.45 50.10 0.3M
2021-07-07 47.70 49.50 47.60 48.75 0.2M
2021-07-06 48.45 48.45 47.20 47.70 0.1M
2021-07-05 48.50 48.65 48.30 48.45 0.1M
2021-07-02 47.55 48.50 47.20 48.40 0.1M
2021-07-01 47.10 47.65 47.05 47.55 0.2M
2021-06-30 48.75 50.00 48.75 50.00 0.2M
2021-06-29 49.70 50.00 49.00 49.40 0.2M
2021-06-28 49.35 49.80 48.95 49.50 0.1M
2021-06-25 49.55 49.90 49.45 49.45 0.1M
2021-06-24 49.40 49.60 49.15 49.45 0.1M
2021-06-23 49.20 49.20 48.60 49.10 0.0M
2021-06-22 48.65 49.20 48.65 48.80 0.1M
2021-06-21 49.55 49.55 48.50 48.60 0.1M
2021-06-18 49.80 50.20 49.40 49.60 0.1M
2021-06-17 49.80 49.80 48.70 49.65 0.1M
2021-06-16 49.80 50.00 49.40 49.80 0.1M
2021-06-15 49.05 49.80 49.05 49.80 0.2M
2021-06-11 49.80 49.80 48.50 48.95 0.1M
2021-06-10 48.10 48.10 47.70 48.00 0.0M
2021-06-09 47.70 48.30 47.65 48.10 0.1M
2021-06-08 47.40 47.50 47.05 47.50 0.1M
2021-06-07 46.65 47.90 46.20 47.15 0.1M
2021-06-04 45.90 46.65 45.85 46.65 0.1M
2021-06-03 46.50 46.50 46.10 46.20 0.0M
2021-06-02 46.60 46.70 46.20 46.50 0.1M
2021-06-01 45.95 46.40 45.70 46.30 0.0M
2021-05-31 45.65 45.65 45.35 45.65 0.0M
2021-05-28 45.50 45.90 45.50 45.65 0.0M
2021-05-27 45.60 45.60 45.25 45.60 0.0M
2021-05-26 46.05 46.05 45.50 45.60 0.0M
2021-05-25 46.30 46.30 45.80 46.05 0.0M
2021-05-24 45.50 46.15 45.50 45.85 0.0M
2021-05-21 45.10 46.05 45.10 45.50 0.0M
2021-05-20 45.85 45.85 45.25 45.60 0.0M
2021-05-19 46.50 46.50 45.50 45.85 0.0M
2021-05-18 46.70 48.20 46.00 46.35 0.2M
2021-05-17 42.20 46.00 42.15 45.75 0.2M
2021-05-14 46.65 46.65 45.45 46.00 0.1M
2021-05-13 45.00 48.20 44.85 46.10 0.2M
2021-05-12 45.40 46.95 45.00 46.00 0.3M
2021-05-11 46.00 47.20 46.00 46.60 0.3M
2021-05-10 46.35 47.20 46.30 46.60 0.1M
2021-05-07 46.20 46.20 45.95 46.15 0.0M
2021-05-06 46.50 46.50 45.70 46.00 0.1M
2021-05-05 46.10 46.10 45.55 46.00 0.1M
2021-05-04 46.00 46.20 44.80 45.30 0.2M
2021-05-03 47.20 47.20 46.40 46.55 0.1M
2021-04-29 47.55 47.90 46.80 47.20 0.1M
2021-04-28 47.25 47.40 47.15 47.30 0.1M
2021-04-27 46.40 47.00 46.40 47.00 0.1M
2021-04-26 46.10 46.60 46.05 46.40 0.1M
2021-04-23 46.15 46.25 45.85 46.15 0.1M
2021-04-22 46.30 46.50 46.10 46.25 0.1M
2021-04-21 46.50 46.50 45.10 46.30 0.1M
2021-04-20 46.25 46.60 46.20 46.50 0.1M
2021-04-19 46.35 46.50 46.10 46.25 0.1M
2021-04-16 46.05 46.40 46.00 46.30 0.1M
2021-04-15 45.65 46.00 45.50 46.00 0.1M
2021-04-14 46.00 46.05 44.60 45.65 0.1M
2021-04-13 46.10 46.40 46.00 46.00 0.1M
2021-04-12 46.10 46.30 45.90 46.00 0.2M
2021-04-09 45.80 45.80 45.55 45.65 0.0M
2021-04-08 45.60 45.70 45.50 45.70 0.1M
2021-04-07 45.70 45.80 45.60 45.75 0.1M
2021-04-06 45.60 45.80 45.45 45.60 0.1M
2021-04-01 45.20 45.45 45.10 45.40 0.1M
2021-03-31 45.20 45.30 44.90 45.10 0.1M
2021-03-30 45.00 45.25 45.00 45.20 0.1M
2021-03-29 45.05 45.20 44.90 45.05 0.1M
2021-03-26 44.80 45.20 44.80 45.05 0.1M
2021-03-25 44.65 44.75 44.50 44.70 0.0M
2021-03-24 44.60 44.90 44.50 44.65 0.1M
2021-03-23 44.80 45.10 44.60 44.70 0.1M
2021-03-22 44.85 44.90 44.75 44.80 0.1M
2021-03-19 44.80 44.90 44.50 44.85 0.1M
2021-03-18 45.15 45.40 44.80 45.00 0.1M
2021-03-17 45.50 45.50 44.70 45.15 0.1M
2021-03-16 45.85 45.85 45.05 45.50 0.1M
2021-03-15 45.40 45.95 45.30 45.55 0.2M
2021-03-12 44.65 45.45 44.65 45.20 0.4M
2021-03-11 43.60 44.30 43.60 44.00 0.1M
2021-03-10 44.00 44.00 43.70 43.70 0.1M
2021-03-09 43.85 43.85 43.25 43.75 0.1M
2021-03-08 43.05 44.15 43.05 43.75 0.2M
2021-03-05 42.80 43.10 42.80 43.00 0.0M
2021-03-04 42.95 43.00 42.70 42.90 0.1M
2021-03-03 43.40 43.40 42.90 43.05 0.1M
2021-03-02 43.05 43.15 42.80 43.15 0.1M
2021-02-26 43.00 43.00 42.70 43.00 0.1M
2021-02-25 43.50 43.55 43.20 43.35 0.1M
2021-02-24 43.50 43.70 43.10 43.50 0.1M
2021-02-23 43.20 43.35 43.00 43.25 0.1M
2021-02-22 42.80 42.95 42.70 42.90 0.1M
2021-02-19 42.95 42.95 42.35 42.75 0.0M
2021-02-18 43.00 43.00 42.60 42.95 0.0M
2021-02-17 42.40 43.75 42.30 43.00 0.1M
2021-02-05 41.50 41.50 41.20 41.50 0.0M
2021-02-04 40.70 41.50 40.70 41.40 0.0M
2021-02-03 40.90 41.00 40.55 40.90 0.0M
2021-02-02 40.70 41.50 40.40 41.00 0.0M
2021-02-01 40.95 41.30 40.65 40.65 0.0M
2021-01-29 41.05 41.15 40.90 40.90 0.0M
2021-01-28 41.70 41.70 41.05 41.15 0.0M
2021-01-27 41.75 41.75 41.30 41.30 0.0M
2021-01-26 41.50 42.00 41.25 41.45 0.0M
2021-01-25 41.70 41.70 41.50 41.70 0.0M
2021-01-22 41.20 41.70 41.00 41.65 0.0M
2021-01-21 42.00 42.00 41.50 41.60 0.0M
2021-01-20 41.80 41.80 41.20 41.20 0.0M
2021-01-19 41.65 42.00 41.55 41.95 0.0M
2021-01-18 41.60 41.80 41.40 41.55 0.0M
2021-01-15 41.60 41.75 41.40 41.60 0.1M
2021-01-14 42.00 42.00 41.55 41.60 0.0M
2021-01-13 41.70 41.95 41.55 41.80 0.1M
2021-01-12 42.00 42.05 41.00 41.25 0.3M
2021-01-11 42.75 42.75 42.30 42.45 0.0M
2021-01-08 42.90 42.90 42.50 42.60 0.0M
2021-01-07 42.65 43.05 42.55 42.65 0.0M
2021-01-06 43.00 43.10 42.65 42.65 0.0M
2021-01-05 43.00 43.00 42.60 42.90 0.0M
2021-01-04 43.05 43.20 42.50 43.20 0.1M