Antec

6276
🏛️ taiwan →
43.50
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
2025-10-03 42.70 43.70 42.70 43.50 0.0M
2025-10-02 43.60 43.60 42.50 42.90 0.1M
2025-10-01 44.40 44.40 42.85 43.60 0.0M
2025-09-30 44.20 44.20 42.40 43.45 0.0M
2025-09-26 42.95 44.30 42.05 42.65 0.1M
2025-09-25 45.00 45.35 43.50 43.95 0.0M
2025-09-24 45.40 45.40 44.00 44.30 0.1M
2025-09-23 46.05 46.05 44.70 45.25 0.0M
2025-09-22 45.40 45.85 45.10 45.80 0.0M
2025-09-19 46.85 46.85 45.35 45.60 0.0M
2025-09-18 46.00 46.85 45.10 46.20 0.0M
2025-09-17 45.90 46.20 45.00 46.00 0.1M
2025-09-16 44.70 45.80 44.70 45.05 0.0M
2025-09-15 45.10 45.60 44.50 44.85 0.0M
2025-09-12 47.15 47.45 45.55 46.00 0.1M
2025-09-11 48.50 48.50 45.05 46.30 0.1M
2025-09-10 44.45 48.60 44.45 48.40 0.2M
2025-09-09 45.95 45.95 44.00 44.45 0.1M
2025-09-08 45.55 46.20 45.25 45.60 0.1M
2025-09-05 46.30 46.30 44.85 45.30 0.1M
2025-09-04 45.70 47.55 45.25 46.90 0.2M
2025-09-03 44.60 45.90 44.60 45.35 0.1M
2025-09-02 45.45 46.90 45.30 45.35 0.1M
2025-09-01 47.50 47.50 45.40 46.00 0.2M
2025-08-29 48.75 48.75 47.40 47.60 0.1M
2025-08-28 48.20 49.20 47.70 47.75 0.2M
2025-08-27 49.80 50.00 48.00 48.75 0.3M
2025-08-26 50.70 51.00 48.70 49.30 0.2M
2025-08-25 50.40 52.30 50.30 50.70 0.1M
2025-08-22 51.70 51.70 50.00 50.00 0.3M
2025-08-21 53.40 53.40 51.60 51.60 0.1M
2025-08-20 53.70 54.50 52.50 52.60 0.2M
2025-08-19 54.10 54.90 53.30 53.60 0.2M
2025-08-18 55.00 55.00 53.10 54.00 0.4M
2025-08-15 57.40 57.70 54.10 55.10 0.5M
2025-08-14 57.40 58.90 56.50 57.40 0.3M
2025-08-13 58.60 59.20 56.00 57.80 0.2M
2025-08-12 57.30 58.70 57.30 58.50 0.1M
2025-08-11 58.30 58.90 56.70 57.70 0.2M
2025-08-08 59.10 59.90 57.50 57.80 0.8M
2025-08-07 62.50 62.50 59.80 60.80 0.5M
2025-08-06 59.60 62.50 59.00 61.10 0.7M
2025-08-05 59.70 61.50 59.60 59.60 0.6M
2025-08-04 57.70 59.60 57.70 59.10 0.2M
2025-08-01 57.60 59.10 55.70 58.50 0.2M
2025-07-31 58.60 59.20 57.10 57.70 0.3M
2025-07-30 58.60 62.50 58.00 58.00 1.3M
2025-07-29 56.20 58.90 54.80 57.70 0.7M
2025-07-28 55.30 56.40 53.00 55.30 0.3M
2025-07-25 56.50 56.50 55.40 55.50 0.1M
2025-07-24 57.40 57.40 55.60 56.50 0.2M
2025-07-23 56.60 58.10 56.10 56.10 0.2M
2025-07-22 58.60 59.70 55.80 56.70 0.3M
2025-07-21 58.80 59.50 57.70 58.60 0.3M
2025-07-18 59.80 59.90 58.00 58.00 0.3M
2025-07-17 59.30 60.00 57.80 58.90 0.4M
2025-07-16 58.50 62.40 57.90 59.70 1.2M
2025-07-15 56.60 58.40 56.10 57.80 0.4M
2025-07-14 58.00 58.00 55.50 55.60 0.3M
2025-07-11 57.50 59.10 57.20 57.40 0.3M
2025-07-10 56.00 58.50 56.00 57.70 0.4M
2025-07-09 56.60 58.60 56.30 56.80 0.3M
2025-07-08 56.50 56.90 54.90 56.00 0.3M
2025-07-07 55.50 59.40 55.50 56.10 0.5M
2025-07-04 59.90 59.90 56.30 56.50 0.6M
2025-07-03 60.60 61.30 59.00 59.30 0.6M
2025-07-02 57.90 63.40 57.90 60.00 1.7M
2025-07-01 60.20 60.60 58.30 58.30 0.6M
2025-06-30 60.10 61.80 57.30 60.00 1.6M
2025-06-27 67.90 69.40 60.00 60.00 2.6M
2025-06-26 66.20 67.40 64.00 65.00 0.9M
2025-06-25 65.00 66.40 64.10 65.70 0.7M
2025-06-24 63.80 65.60 63.80 64.90 0.6M
2025-06-23 59.60 64.50 59.60 64.10 0.9M
2025-06-20 60.00 61.40 58.40 61.30 0.5M
2025-06-19 59.50 60.80 58.00 60.40 0.3M
2025-06-18 56.60 61.50 56.50 59.80 0.6M
2025-06-17 58.20 58.70 56.50 56.50 0.3M
2025-06-16 57.00 57.70 55.60 57.70 0.2M
2025-06-13 58.20 58.50 57.00 57.20 0.2M
2025-06-12 58.20 59.00 57.40 58.40 0.3M
2025-06-11 61.50 61.50 57.50 58.20 1.2M
2025-06-10 66.90 67.20 61.40 62.40 7.0M
2025-06-09 61.90 66.90 61.50 66.90 8.0M
2025-06-06 64.50 64.90 60.00 60.90 10.0M
2025-06-05 60.00 63.20 59.00 63.20 11.8M
2025-06-04 54.90 57.50 52.50 57.50 5.2M
2025-06-03 49.50 52.30 49.45 52.30 0.8M
2025-06-02 52.90 56.50 47.60 47.60 5.6M
2025-05-29 49.90 51.60 49.45 51.60 0.8M
2025-05-28 43.00 46.95 43.00 46.95 0.4M
2025-05-27 45.10 45.85 42.70 42.70 0.1M
2025-05-26 45.30 45.95 44.10 45.10 0.1M
2025-05-23 47.20 48.30 45.20 45.20 0.2M
2025-05-22 47.95 48.00 45.80 47.25 0.2M
2025-05-21 49.00 49.40 47.55 48.40 0.1M
2025-05-20 47.10 50.90 47.10 48.05 0.3M
2025-05-19 48.50 48.50 46.70 47.50 0.1M
2025-05-16 47.50 48.60 46.45 48.20 0.2M
2025-05-15 47.00 47.70 45.30 46.65 0.1M
2025-05-14 47.00 47.20 46.30 47.00 0.1M
2025-05-13 48.35 48.50 46.00 46.30 0.3M
2025-05-12 47.95 52.20 47.90 48.35 0.4M
2025-05-09 50.20 50.20 47.10 48.00 0.2M
2025-05-08 47.80 49.60 47.10 48.75 0.2M
2025-05-07 49.90 49.90 47.10 47.70 0.2M
2025-05-06 44.00 49.55 44.00 49.10 0.6M
2025-05-05 49.85 50.60 43.60 45.05 0.5M
2025-05-02 44.45 48.40 44.45 48.40 0.6M
2025-04-30 46.80 47.50 43.50 44.00 0.3M
2025-04-29 42.00 46.00 40.80 45.70 0.4M
2025-04-28 40.85 42.85 39.90 42.00 0.3M
2025-04-25 38.00 39.90 37.20 39.90 0.1M
2025-04-24 37.60 37.90 37.00 37.20 0.0M
2025-04-23 36.70 37.90 36.70 37.55 0.0M
2025-04-22 35.05 35.85 35.00 35.80 0.0M
2025-04-21 36.10 37.05 34.50 35.05 0.0M
2025-04-18 38.00 38.00 36.90 37.05 0.0M
2025-04-17 37.20 38.05 36.30 37.35 0.1M
2025-04-16 42.20 42.20 37.15 38.50 0.2M
2025-04-15 37.80 38.70 37.00 38.45 0.1M
2025-04-14 37.75 37.75 37.75 37.75 0.1M
2025-04-11 33.60 34.35 33.60 34.35 0.1M
2025-04-10 31.10 31.25 30.40 31.25 0.1M
2025-04-09 28.45 29.00 28.45 28.45 0.1M
2025-04-08 31.60 31.60 31.60 31.60 0.1M
2025-04-07 35.10 35.10 35.10 35.10 0.0M
2025-04-02 37.20 40.65 37.20 39.00 0.2M
2025-04-01 35.90 37.70 35.10 37.70 0.1M
2025-03-31 36.00 37.25 34.30 34.30 0.1M
2025-03-28 39.90 39.90 36.65 37.65 0.3M
2025-03-27 38.95 40.60 38.50 40.60 0.2M
2025-03-26 34.20 36.95 34.20 36.95 0.1M
2025-03-25 34.00 34.00 33.60 33.60 0.0M
2025-03-24 34.50 34.75 34.00 34.00 0.0M
2025-03-21 33.95 34.60 33.80 34.20 0.0M
2025-03-20 34.70 35.70 33.85 33.95 0.1M
2025-03-19 35.40 35.40 33.90 34.55 0.1M
2025-03-18 35.05 35.50 34.10 34.30 0.0M
2025-03-17 34.75 35.80 34.70 35.40 0.0M
2025-03-14 35.90 35.90 33.50 35.50 0.1M
2025-03-13 38.00 38.00 36.30 36.65 0.0M
2025-03-12 39.10 39.10 37.40 37.65 0.0M
2025-03-11 37.70 37.90 37.00 37.50 0.0M
2025-03-10 38.10 39.80 38.10 38.90 0.0M
2025-03-07 39.30 39.30 37.50 38.10 0.1M
2025-03-06 39.80 40.45 39.20 39.20 0.1M
2025-03-05 41.15 41.15 40.30 40.50 0.1M
2025-03-04 40.00 41.40 40.00 41.25 0.0M
2025-03-03 38.90 40.50 38.90 40.50 0.1M
2025-02-27 40.05 40.55 40.00 40.10 0.0M
2025-02-26 40.50 41.05 40.50 40.60 0.0M
2025-02-25 40.30 41.75 40.30 41.10 0.0M
2025-02-24 40.00 40.10 39.90 40.10 0.0M
2025-02-21 39.05 40.60 39.00 40.00 0.0M
2025-02-20 41.90 41.90 39.55 40.05 0.0M
2025-02-19 41.00 41.00 40.00 40.90 0.0M
2025-02-18 39.05 41.00 39.05 39.80 0.0M
2025-02-17 43.00 45.00 40.00 40.65 0.0M
2025-02-14 42.95 42.95 41.10 42.95 0.0M
2025-02-13 39.05 39.05 39.05 39.05 0.0M
2025-02-12 34.50 35.50 34.15 35.50 0.0M
2025-02-11 32.00 32.30 31.50 32.30 0.0M
2025-02-10 28.85 29.50 28.85 29.40 0.0M
2025-02-07 28.70 29.90 28.70 29.65 0.0M
2025-02-06 29.50 29.60 29.50 29.60 0.0M
2025-02-05 28.55 29.75 28.55 29.50 0.0M
2025-02-04 28.90 29.85 28.40 28.90 0.0M
2025-02-03 28.85 28.90 28.25 28.90 0.0M
2025-01-22 28.80 29.00 28.80 28.85 0.0M
2025-01-21 28.30 29.00 28.00 29.00 0.0M
2025-01-20 28.00 28.60 28.00 28.60 0.0M
2025-01-17 28.65 28.65 28.10 28.60 0.0M
2025-01-16 27.70 28.80 27.70 28.60 0.0M
2025-01-15 29.30 29.30 28.00 28.70 0.0M
2025-01-14 28.90 28.90 28.55 28.60 0.0M
2025-01-13 29.65 29.80 28.00 28.50 0.0M
2025-01-10 29.00 29.65 29.00 29.05 0.0M
2025-01-09 30.65 30.65 29.25 29.50 0.0M
2025-01-08 30.35 30.85 29.60 30.15 0.0M
2025-01-07 30.05 30.70 30.05 30.40 0.0M
2025-01-06 29.50 30.85 29.50 30.80 0.0M
2025-01-03 30.30 30.30 30.00 30.00 0.0M
2025-01-02 32.00 32.45 30.70 30.70 0.0M