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
2021-12-30 22.15 22.35 22.15 22.25 0.0M
2021-12-29 22.15 22.15 22.05 22.15 0.0M
2021-12-28 22.30 22.55 22.20 22.30 0.0M
2021-12-27 22.20 22.50 22.15 22.30 0.0M
2021-12-24 22.25 22.25 22.15 22.20 0.0M
2021-12-23 22.15 22.40 22.15 22.40 0.0M
2021-12-22 22.35 22.40 22.30 22.40 0.0M
2021-12-21 22.20 22.50 22.20 22.45 0.0M
2021-12-20 22.30 22.45 22.10 22.40 0.0M
2021-12-17 22.30 22.50 22.25 22.30 0.0M
2021-12-16 22.45 22.65 22.30 22.30 0.0M
2021-12-15 22.60 22.60 22.35 22.35 0.0M
2021-12-14 22.55 22.55 22.15 22.40 0.0M
2021-12-13 22.65 22.65 22.30 22.35 0.0M
2021-12-10 22.95 22.95 22.70 22.80 0.0M
2021-12-09 22.65 23.10 22.65 22.75 0.0M
2021-12-08 22.60 22.90 22.60 22.65 0.0M
2021-12-07 22.70 24.20 22.60 22.60 0.0M
2021-12-06 21.80 22.00 21.80 22.00 0.0M
2021-12-03 22.25 22.25 21.85 21.85 0.0M
2021-12-02 22.05 22.05 21.85 21.95 0.0M
2021-12-01 21.75 21.95 21.70 21.80 0.0M
2021-11-30 22.00 22.10 21.55 21.75 0.0M
2021-11-29 21.70 21.85 21.50 21.85 0.0M
2021-11-26 22.00 22.05 21.75 21.95 0.0M
2021-11-25 22.10 22.10 21.95 21.95 0.0M
2021-11-24 22.25 22.25 21.95 22.05 0.0M
2021-11-23 22.35 22.35 22.10 22.20 0.0M
2021-11-22 22.60 22.60 22.20 22.25 0.0M
2021-11-19 22.40 23.20 22.30 22.40 0.0M
2021-11-18 22.10 22.15 21.80 21.90 0.0M
2021-11-17 22.20 22.35 21.85 21.85 0.0M
2021-11-16 22.10 22.10 21.65 21.85 0.0M
2021-11-15 22.50 22.50 21.90 22.00 0.0M
2021-11-12 22.10 22.70 22.10 22.40 0.0M
2021-11-11 24.45 24.45 23.95 24.15 0.0M
2021-11-10 23.95 24.30 23.85 24.15 0.0M
2021-11-09 24.30 24.30 24.05 24.10 0.0M
2021-11-08 24.55 24.55 24.20 24.25 0.0M
2021-11-05 24.45 24.60 24.10 24.60 0.0M
2021-11-04 24.55 24.65 24.30 24.35 0.0M
2021-11-03 24.60 24.70 24.50 24.55 0.0M
2021-11-02 24.50 25.05 24.45 24.60 0.0M
2021-11-01 24.20 24.80 24.10 24.65 0.0M
2021-10-29 23.80 24.30 23.70 24.00 0.0M
2021-10-28 23.80 23.80 23.60 23.70 0.0M
2021-10-27 23.65 23.65 23.30 23.60 0.0M
2021-10-26 23.50 23.75 23.30 23.60 0.0M
2021-10-25 23.50 23.50 23.15 23.50 0.0M
2021-10-22 23.35 23.50 23.25 23.50 0.0M
2021-10-21 23.60 23.90 23.50 23.50 0.0M
2021-10-20 23.60 23.75 23.45 23.75 0.0M
2021-10-19 23.85 25.15 23.85 23.95 0.0M
2021-10-18 22.90 22.90 22.65 22.90 0.0M
2021-10-15 22.50 22.75 22.45 22.55 0.0M
2021-10-14 22.80 22.80 22.40 22.45 0.0M
2021-10-13 23.00 23.00 22.30 22.40 0.0M
2021-10-12 23.20 23.35 23.00 23.00 0.0M
2021-10-08 23.45 23.65 23.30 23.30 0.0M
2021-10-07 22.80 23.60 22.80 23.20 0.0M
2021-10-06 22.95 23.05 22.80 22.90 0.0M
2021-10-05 23.00 23.00 22.25 22.80 0.0M
2021-10-04 23.35 23.50 23.00 23.00 0.0M
2021-10-01 24.05 24.25 23.50 23.50 0.0M
2021-09-30 24.00 24.15 23.95 24.05 0.0M
2021-09-29 24.70 24.70 23.80 23.90 0.0M
2021-09-28 25.20 25.20 24.60 24.60 0.0M
2021-09-27 26.70 26.70 25.00 25.25 0.0M
2021-09-24 24.25 26.05 24.25 26.05 0.0M
2021-09-23 23.50 23.70 23.30 23.70 0.0M
2021-09-22 23.40 23.40 23.00 23.20 0.0M
2021-09-17 23.60 23.70 23.55 23.55 0.0M
2021-09-16 23.50 23.60 23.40 23.60 0.0M
2021-09-15 23.70 23.70 23.40 23.60 0.0M
2021-09-14 23.75 23.75 23.50 23.60 0.0M
2021-09-13 23.95 24.20 23.60 23.80 0.0M
2021-09-10 24.00 24.15 23.90 23.95 0.0M
2021-09-09 23.70 24.05 23.70 24.00 0.0M
2021-09-08 23.85 24.10 23.75 23.90 0.0M
2021-09-07 24.80 24.80 23.90 24.10 0.0M
2021-09-06 25.45 25.45 24.80 25.05 0.0M
2021-09-03 25.35 25.40 25.20 25.30 0.0M
2021-09-02 25.80 25.80 25.20 25.20 0.0M
2021-09-01 25.75 26.10 25.55 25.55 0.0M
2021-08-31 25.40 26.10 25.35 25.35 0.0M
2021-08-30 25.50 25.50 25.20 25.20 0.0M
2021-08-27 25.40 25.40 25.10 25.15 0.0M
2021-08-26 25.50 25.50 25.05 25.35 0.0M
2021-08-25 25.15 25.30 24.95 25.25 0.0M
2021-08-24 24.90 25.20 24.75 24.80 0.0M
2021-08-23 24.25 24.90 24.25 24.70 0.0M
2021-08-20 24.90 24.90 23.25 24.20 0.0M
2021-08-19 25.00 25.40 24.05 24.05 0.0M
2021-08-18 23.70 26.05 23.70 25.85 0.0M
2021-08-17 23.90 24.20 23.50 23.70 0.0M
2021-08-16 25.10 25.55 23.50 23.75 0.0M
2021-08-13 26.95 26.95 26.00 26.05 0.0M
2021-08-12 26.40 26.65 26.20 26.25 0.0M
2021-08-11 28.20 28.20 26.10 26.10 0.0M
2021-08-10 29.60 29.80 28.65 28.95 0.0M
2021-08-09 32.00 32.00 29.50 29.60 0.0M
2021-08-06 32.30 32.70 31.75 31.95 0.0M
2021-08-05 37.10 37.60 37.10 37.40 0.0M
2021-08-04 36.60 37.00 36.55 37.00 0.0M
2021-08-03 36.65 36.70 36.40 36.45 0.0M
2021-08-02 36.55 36.75 36.30 36.65 0.0M
2021-07-30 36.80 36.80 36.35 36.70 0.0M
2021-07-29 36.70 36.90 36.45 36.70 0.0M
2021-07-28 37.00 37.10 36.20 36.35 0.0M
2021-07-27 37.50 37.70 37.00 37.00 0.0M
2021-07-26 36.35 37.10 36.35 36.90 0.0M
2021-07-23 35.75 36.35 35.75 36.10 0.0M
2021-07-22 35.60 35.75 35.50 35.50 0.0M
2021-07-21 36.00 36.15 35.25 35.45 0.0M
2021-07-20 36.20 36.30 35.80 35.95 0.0M
2021-07-19 36.10 36.65 36.10 36.50 0.0M
2021-07-16 35.75 36.20 35.75 36.10 0.0M
2021-07-15 35.30 35.75 35.25 35.75 0.0M
2021-07-14 35.30 35.60 35.10 35.40 0.0M
2021-07-13 36.25 36.25 35.25 35.25 0.0M
2021-07-12 35.95 36.35 35.95 36.25 0.0M
2021-07-09 36.60 36.60 35.40 35.65 0.0M
2021-07-08 36.25 36.25 35.80 36.05 0.0M
2021-07-07 36.00 36.20 35.95 35.95 0.0M
2021-07-06 36.30 36.30 35.80 35.90 0.0M
2021-07-05 36.20 36.45 36.10 36.30 0.0M
2021-07-02 37.00 37.45 36.20 36.20 0.0M
2021-07-01 35.70 36.90 35.15 36.75 0.0M
2021-06-30 35.35 36.00 35.35 35.95 0.0M
2021-06-29 35.80 35.80 35.30 35.30 0.0M
2021-06-28 36.05 36.05 35.00 35.55 0.0M
2021-06-25 36.05 36.20 36.00 36.05 0.0M
2021-06-24 35.90 36.20 35.90 36.20 0.0M
2021-06-23 35.70 36.00 35.70 35.90 0.0M
2021-06-22 35.45 35.95 35.45 35.65 0.0M
2021-06-21 36.15 36.15 35.30 35.30 0.0M
2021-06-18 36.50 36.50 36.00 36.15 0.0M
2021-06-17 35.80 36.40 35.80 36.25 0.0M
2021-06-16 35.60 36.50 35.60 36.15 0.0M
2021-06-15 36.10 36.60 35.95 36.05 0.0M
2021-06-11 37.00 37.75 36.60 36.60 0.0M
2021-06-10 37.80 38.15 37.80 38.15 0.0M
2021-06-09 38.00 38.30 37.80 38.10 0.0M
2021-06-08 38.40 38.40 37.80 37.90 0.0M
2021-06-07 38.60 38.60 37.00 37.90 0.0M
2021-06-04 39.00 39.00 38.45 38.50 0.0M
2021-06-03 39.00 39.40 38.90 38.95 0.0M
2021-06-02 39.80 39.80 38.85 39.20 0.0M
2021-06-01 39.15 39.50 39.00 39.50 0.0M
2021-05-31 39.05 39.45 38.50 39.15 0.0M
2021-05-28 39.30 39.40 39.00 39.05 0.0M
2021-05-27 39.25 39.30 38.90 39.05 0.0M
2021-05-26 38.80 39.40 38.70 39.15 0.0M
2021-05-25 39.55 39.55 38.70 38.80 0.0M
2021-05-24 37.80 38.80 37.80 38.75 0.0M
2021-05-21 37.85 38.10 37.50 37.80 0.0M
2021-05-20 38.30 38.30 37.10 37.10 0.0M
2021-05-19 36.30 37.40 36.00 37.20 0.0M
2021-05-18 33.55 36.60 33.55 36.60 0.0M
2021-05-17 33.45 35.80 33.30 33.30 0.0M
2021-05-14 37.50 38.60 36.50 36.95 0.0M
2021-05-13 37.00 38.60 36.55 37.00 0.0M
2021-05-12 39.30 39.80 36.20 38.10 0.0M
2021-05-11 39.25 39.25 35.75 36.20 0.0M
2021-05-10 39.95 39.95 39.30 39.70 0.0M
2021-05-07 38.60 39.75 38.60 39.75 0.0M
2021-05-06 39.40 39.75 38.00 38.25 0.0M
2021-05-05 38.45 39.70 37.80 39.40 0.0M
2021-05-04 40.50 40.50 36.00 38.40 0.0M
2021-05-03 41.55 41.55 39.80 39.90 0.0M
2021-04-29 41.50 41.90 41.00 41.55 0.0M
2021-04-28 41.75 41.95 41.20 41.50 0.0M
2021-04-27 41.75 42.00 41.40 41.70 0.0M
2021-04-26 41.80 42.30 41.10 41.70 0.0M
2021-04-23 41.40 41.70 40.50 41.20 0.0M
2021-04-22 42.15 42.65 40.85 41.00 0.0M
2021-04-21 41.80 42.70 41.80 42.25 0.0M
2021-04-20 42.50 42.70 41.90 41.90 0.0M
2021-04-19 42.90 42.90 42.05 42.55 0.0M
2021-04-16 42.90 42.90 42.10 42.40 0.0M
2021-04-15 41.50 42.50 41.15 42.40 0.0M
2021-04-14 42.30 42.30 40.15 41.50 0.0M
2021-04-13 43.00 44.10 41.50 41.75 0.0M
2021-04-12 43.60 45.35 42.90 45.00 0.0M
2021-04-09 44.00 44.00 43.30 43.55 0.0M
2021-04-08 44.00 44.30 43.70 44.00 0.0M
2021-04-07 43.95 44.10 43.65 43.80 0.0M
2021-04-06 44.75 44.75 43.80 44.05 0.0M
2021-04-01 44.25 44.45 44.00 44.05 0.0M
2021-03-31 44.50 44.90 44.10 44.25 0.0M
2021-03-30 44.00 46.30 43.95 44.70 0.0M
2021-03-29 44.30 44.30 43.50 43.85 0.0M
2021-03-26 43.50 44.00 43.25 43.75 0.0M
2021-03-25 44.10 44.45 43.10 43.10 0.0M
2021-03-24 43.50 44.45 43.30 44.00 0.0M
2021-03-23 45.00 45.25 43.25 43.60 0.0M
2021-03-22 43.75 44.75 43.00 44.20 0.0M
2021-03-19 43.95 44.10 43.10 43.35 0.0M
2021-03-18 44.00 45.50 44.00 44.15 0.0M
2021-03-17 43.00 43.80 42.80 43.55 0.0M
2021-03-16 42.75 43.45 42.50 42.80 0.0M
2021-03-15 41.80 42.10 41.40 42.10 0.0M
2021-03-12 40.50 41.40 40.35 41.15 0.0M
2021-03-11 40.70 40.70 39.65 40.00 0.0M
2021-03-10 41.20 41.20 40.70 41.00 0.0M
2021-03-09 40.25 41.20 39.45 40.50 0.0M
2021-03-08 42.85 43.30 40.20 40.75 0.0M
2021-03-05 43.45 45.60 42.35 42.50 0.0M
2021-03-04 42.05 43.50 41.40 41.70 0.0M
2021-03-03 40.55 42.80 38.60 41.80 0.0M
2021-03-02 42.50 43.30 40.00 40.00 0.0M
2021-02-26 39.90 41.50 39.40 41.20 0.0M
2021-02-25 41.00 41.00 39.95 40.40 0.0M
2021-02-24 40.60 41.00 39.60 40.00 0.0M
2021-02-23 39.20 40.60 39.15 40.30 0.0M
2021-02-22 40.40 41.60 39.70 40.00 0.0M
2021-02-19 38.10 39.80 37.65 39.70 0.0M
2021-02-18 36.20 37.95 36.20 37.95 0.0M
2021-02-17 36.20 37.00 36.00 36.75 0.0M
2021-02-05 34.60 34.80 33.90 34.10 0.0M
2021-02-04 34.10 34.80 33.90 34.50 0.0M
2021-02-03 34.65 34.70 34.10 34.10 0.0M
2021-02-02 35.00 35.00 34.35 34.60 0.0M
2021-02-01 36.00 36.00 34.15 34.55 0.0M
2021-01-29 36.90 37.50 34.90 36.00 0.0M
2021-01-28 35.80 37.60 35.75 36.65 0.0M
2021-01-27 36.50 36.50 35.75 35.90 0.0M
2021-01-26 36.85 36.95 35.75 35.90 0.0M
2021-01-25 35.95 36.30 35.55 36.30 0.0M
2021-01-22 35.20 36.25 35.05 35.95 0.0M
2021-01-21 36.35 36.50 35.00 35.20 0.0M
2021-01-20 37.60 37.60 35.05 35.80 0.0M
2021-01-19 37.40 38.25 37.00 37.25 0.0M
2021-01-18 37.35 37.80 36.00 36.80 0.0M
2021-01-15 39.05 39.05 37.20 37.35 0.0M
2021-01-14 38.95 40.95 38.25 38.70 0.0M
2021-01-13 38.65 39.35 38.60 38.65 0.0M
2021-01-12 41.65 42.80 38.50 38.50 0.0M
2021-01-11 38.50 39.25 38.00 38.95 0.0M
2021-01-08 37.00 38.40 36.60 38.15 0.0M
2021-01-07 36.00 37.45 36.00 37.00 0.0M
2021-01-06 36.55 37.25 35.60 35.70 0.0M
2021-01-05 37.45 38.15 36.95 37.00 0.0M
2021-01-04 38.40 38.40 37.45 37.45 0.0M