APAQ

6449
🏛️ taiwan →
186.50
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
2021-12-30 60.40 60.90 60.20 60.70 0.3M
2021-12-29 60.20 60.80 59.80 60.40 0.2M
2021-12-28 60.40 60.40 59.30 60.30 0.3M
2021-12-27 56.30 59.30 56.30 59.20 0.3M
2021-12-24 56.80 56.80 56.60 56.70 0.0M
2021-12-23 56.40 57.00 56.30 56.90 0.1M
2021-12-22 56.50 57.30 56.50 56.60 0.1M
2021-12-21 56.30 57.00 56.30 57.00 0.1M
2021-12-20 56.00 57.30 56.00 56.90 0.0M
2021-12-17 56.20 57.10 55.50 56.90 0.1M
2021-12-16 56.10 57.20 56.10 56.60 0.0M
2021-12-15 55.80 57.30 55.80 56.10 0.1M
2021-12-14 57.20 57.20 56.30 56.70 0.1M
2021-12-13 55.60 57.40 55.60 57.20 0.1M
2021-12-10 55.60 56.40 55.60 56.20 0.0M
2021-12-09 56.40 56.60 55.90 56.00 0.1M
2021-12-08 56.50 57.00 55.90 56.20 0.0M
2021-12-07 56.70 56.70 55.60 56.10 0.0M
2021-12-06 56.90 56.90 55.50 55.70 0.0M
2021-12-03 57.60 57.60 56.00 56.00 0.0M
2021-12-02 57.00 57.00 55.80 56.00 0.1M
2021-12-01 55.90 57.20 55.70 56.50 0.1M
2021-11-30 57.40 57.40 55.50 55.90 0.1M
2021-11-29 55.60 56.40 55.20 56.40 0.1M
2021-11-26 55.60 57.00 55.30 57.00 0.1M
2021-11-25 56.30 56.30 55.70 56.10 0.0M
2021-11-24 56.50 57.00 55.40 56.10 0.1M
2021-11-23 57.40 57.40 56.50 57.00 0.1M
2021-11-22 56.20 57.00 56.20 56.90 0.1M
2021-11-19 56.60 56.60 55.90 56.10 0.0M
2021-11-18 55.70 56.70 55.70 56.10 0.1M
2021-11-17 55.50 56.00 55.40 55.70 0.1M
2021-11-16 55.00 56.00 54.50 54.80 0.1M
2021-11-15 53.00 56.00 53.00 55.80 0.2M
2021-11-12 52.50 53.00 52.50 52.90 0.0M
2021-11-11 52.00 52.70 51.20 52.40 0.1M
2021-11-10 52.10 52.50 52.00 52.30 0.1M
2021-11-09 50.30 52.10 50.30 52.10 0.1M
2021-11-08 52.00 52.40 52.00 52.00 0.1M
2021-11-05 52.10 52.20 52.00 52.00 0.1M
2021-11-04 52.00 52.70 51.90 52.00 0.1M
2021-11-03 51.00 51.90 51.00 51.80 0.0M
2021-11-02 51.00 51.00 51.00 51.00 0.1M
2021-11-01 50.90 51.20 50.30 51.00 0.1M
2021-10-29 50.50 50.80 50.10 50.80 0.1M
2021-10-28 51.00 52.00 50.60 50.80 0.1M
2021-10-27 50.30 51.80 49.65 51.60 0.1M
2021-10-26 50.40 50.40 49.60 49.90 0.0M
2021-10-25 49.55 50.20 49.50 50.00 0.1M
2021-10-22 49.80 50.00 47.55 49.55 0.0M
2021-10-21 50.40 50.60 50.10 50.10 0.0M
2021-10-20 50.00 50.40 49.90 49.95 0.0M
2021-10-19 49.70 50.50 49.70 50.20 0.0M
2021-10-18 50.10 50.20 49.70 49.70 0.1M
2021-10-15 51.40 51.50 50.30 50.30 0.1M
2021-10-14 51.10 51.30 50.00 50.20 0.1M
2021-10-13 49.60 51.40 49.50 50.90 0.1M
2021-10-12 48.40 51.00 48.00 51.00 0.1M
2021-10-08 48.55 48.55 48.25 48.40 0.0M
2021-10-07 48.00 49.00 47.80 48.55 0.0M
2021-10-06 49.65 49.65 47.00 47.00 0.1M
2021-10-05 48.20 48.85 46.50 48.25 0.1M
2021-10-04 51.00 51.00 48.50 48.50 0.2M
2021-10-01 51.50 51.50 50.20 50.80 0.1M
2021-09-30 51.80 51.90 51.50 51.90 0.0M
2021-09-29 51.90 51.90 51.30 51.90 0.1M
2021-09-28 51.20 52.30 50.30 52.30 0.1M
2021-09-27 51.90 51.90 50.90 51.50 0.0M
2021-09-24 52.40 52.40 51.70 51.80 0.0M
2021-09-23 52.30 53.00 51.90 51.90 0.1M
2021-09-22 52.00 52.60 51.10 52.60 0.1M
2021-09-17 52.30 52.60 52.00 52.60 0.1M
2021-09-16 52.40 52.40 51.60 52.00 0.0M
2021-09-15 52.00 52.00 51.60 51.80 0.1M
2021-09-14 52.90 52.90 51.70 52.00 0.0M
2021-09-13 52.40 52.50 51.50 52.50 0.1M
2021-09-10 50.10 52.00 50.00 52.00 0.1M
2021-09-09 49.00 52.00 49.00 52.00 0.2M
2021-09-08 52.00 52.00 49.50 50.00 0.3M
2021-09-07 52.80 53.00 51.70 52.00 0.2M
2021-09-06 54.10 54.10 52.40 53.00 0.2M
2021-09-03 53.50 54.20 53.10 53.60 0.1M
2021-09-02 54.70 54.70 53.50 53.60 0.1M
2021-09-01 53.90 54.70 53.90 54.70 0.1M
2021-08-31 53.10 53.90 53.00 53.70 0.1M
2021-08-30 53.50 54.90 53.50 53.50 0.0M
2021-08-27 53.30 54.20 53.30 53.50 0.1M
2021-08-26 54.30 54.30 53.20 53.70 0.1M
2021-08-25 53.00 54.20 52.90 54.20 0.1M
2021-08-24 53.40 53.40 52.40 52.40 0.1M
2021-08-23 54.20 54.20 52.30 53.10 0.2M
2021-08-20 54.20 54.20 52.70 53.10 0.1M
2021-08-19 55.30 55.30 52.80 52.80 0.2M
2021-08-18 52.40 55.50 52.30 55.50 0.2M
2021-08-17 54.00 54.10 53.20 53.20 0.1M
2021-08-16 54.80 55.50 53.00 53.90 0.1M
2021-08-13 55.70 55.90 55.10 55.40 0.3M
2021-08-12 55.50 56.10 55.30 55.70 0.2M
2021-08-11 56.20 56.90 55.60 55.70 0.2M
2021-08-10 56.50 56.50 55.60 56.20 0.2M
2021-08-09 58.00 58.00 56.20 56.80 0.3M
2021-08-06 59.50 59.50 58.10 58.20 0.2M
2021-08-05 58.80 59.70 58.80 59.10 0.1M
2021-08-04 59.30 59.80 58.60 58.80 0.1M
2021-08-03 59.70 59.70 58.70 59.30 0.1M
2021-08-02 58.40 59.30 58.40 58.90 0.1M
2021-07-30 58.90 59.80 58.90 59.10 0.1M
2021-07-29 57.60 59.40 57.60 59.00 0.1M
2021-07-28 59.00 59.00 56.10 58.00 0.4M
2021-07-27 60.90 60.90 59.00 59.10 0.3M
2021-07-26 61.20 61.60 59.80 60.30 0.4M
2021-07-23 62.50 62.50 61.00 61.00 0.3M
2021-07-22 62.40 65.80 61.20 62.10 1.3M
2021-07-21 60.90 62.40 59.60 60.10 0.3M
2021-07-20 61.70 62.30 60.40 60.40 0.3M
2021-07-19 62.70 62.70 61.60 61.70 0.2M
2021-07-16 61.80 63.30 61.70 62.70 0.2M
2021-07-15 62.30 63.20 61.60 61.80 0.2M
2021-07-14 62.90 62.90 61.00 61.40 0.3M
2021-07-13 65.30 65.50 62.20 62.70 0.6M
2021-07-12 62.50 64.90 62.10 64.70 1.1M
2021-07-09 60.00 61.70 60.00 60.80 0.3M
2021-07-08 60.80 61.30 60.00 60.00 0.2M
2021-07-07 61.00 61.90 59.80 60.70 0.4M
2021-07-06 60.10 61.80 59.30 60.90 0.5M
2021-07-05 58.10 60.00 58.10 60.00 0.3M
2021-07-02 58.60 58.60 57.00 57.40 0.3M
2021-07-01 60.60 60.70 58.00 58.00 0.4M
2021-06-30 61.00 61.00 59.00 59.70 0.4M
2021-06-29 57.30 59.00 57.30 58.40 0.5M
2021-06-28 58.40 58.40 56.80 57.50 0.5M
2021-06-25 58.60 58.70 58.20 58.30 0.2M
2021-06-24 58.80 59.10 58.10 58.40 0.2M
2021-06-23 58.50 59.40 58.20 58.80 0.1M
2021-06-22 59.10 59.60 58.20 58.20 0.2M
2021-06-21 59.30 60.20 58.70 59.00 0.2M
2021-06-18 61.50 61.60 60.40 60.40 0.2M
2021-06-17 59.30 61.70 59.00 61.20 0.4M
2021-06-16 60.10 60.60 59.30 59.30 0.3M
2021-06-15 59.60 60.30 59.50 60.10 0.2M
2021-06-11 59.60 60.10 59.40 59.40 0.2M
2021-06-10 59.00 60.10 58.50 59.50 0.3M
2021-06-09 59.80 60.10 59.00 59.00 0.2M
2021-06-08 60.10 60.80 59.50 60.00 0.1M
2021-06-07 62.00 62.00 59.20 59.80 0.3M
2021-06-04 62.30 62.80 61.60 61.90 0.1M
2021-06-03 63.80 63.80 62.70 63.10 0.1M
2021-06-02 64.00 64.80 61.70 63.70 0.4M
2021-06-01 64.00 64.00 62.60 63.60 0.2M
2021-05-31 62.10 63.40 61.30 63.40 0.6M
2021-05-28 60.20 61.10 60.00 61.00 0.2M
2021-05-27 60.00 60.20 58.60 60.20 0.1M
2021-05-26 59.50 59.80 58.80 59.70 0.1M
2021-05-25 58.70 60.40 58.70 59.10 0.3M
2021-05-24 57.50 59.40 57.20 58.80 0.2M
2021-05-21 58.20 59.90 57.80 58.80 0.2M
2021-05-20 58.80 59.50 57.20 57.60 0.3M
2021-05-19 57.70 60.30 56.50 58.50 0.4M
2021-05-18 54.50 57.80 53.30 57.80 0.3M
2021-05-17 51.20 55.80 51.20 52.80 1.5M
2021-05-14 58.10 59.90 56.60 56.80 1.0M
2021-05-13 53.40 59.10 53.30 57.50 0.6M
2021-05-12 61.00 63.20 55.80 57.80 1.5M
2021-05-11 65.70 65.70 61.00 62.00 1.3M
2021-05-10 67.70 68.60 65.70 66.00 0.4M
2021-05-07 65.10 68.30 64.00 68.00 0.7M
2021-05-06 65.40 66.60 63.50 64.10 0.8M
2021-05-05 66.70 68.40 64.50 65.80 0.8M
2021-05-04 71.80 72.40 65.20 66.70 1.6M
2021-05-03 71.30 73.00 69.10 71.00 1.2M
2021-04-29 72.30 74.50 70.60 71.30 1.3M
2021-04-28 71.70 71.90 69.50 71.50 1.3M
2021-04-27 69.50 71.50 68.10 71.40 1.5M
2021-04-26 69.80 71.90 68.70 69.50 2.2M
2021-04-23 67.20 69.60 66.70 69.30 1.6M
2021-04-22 70.00 70.40 65.70 67.20 1.2M
2021-04-21 68.60 69.60 68.50 69.00 0.7M
2021-04-20 68.40 69.60 68.10 68.50 1.0M
2021-04-19 67.30 68.60 67.30 68.00 1.2M
2021-04-16 67.00 67.90 66.40 66.80 0.8M
2021-04-15 65.00 66.90 64.50 66.60 0.7M
2021-04-14 65.40 65.80 62.30 64.80 1.2M
2021-04-13 66.80 67.90 65.80 65.90 1.0M
2021-04-12 68.80 69.00 67.10 67.50 0.9M
2021-04-09 67.20 68.50 66.80 67.90 1.3M
2021-04-08 66.40 68.40 66.30 66.80 1.2M
2021-04-07 67.20 67.30 65.40 66.30 1.1M
2021-04-06 67.70 68.00 66.90 66.90 1.1M
2021-04-01 67.80 68.20 67.20 67.30 0.9M
2021-03-31 68.10 68.10 67.00 67.40 0.9M
2021-03-30 67.80 69.00 67.20 67.60 1.1M
2021-03-29 68.10 68.80 67.10 67.70 2.8M
2021-03-26 64.80 68.20 64.80 68.10 2.0M
2021-03-25 64.50 65.50 64.20 64.60 1.1M
2021-03-24 64.00 65.60 63.00 64.50 2.2M
2021-03-23 71.40 72.40 63.90 64.00 12.8M
2021-03-22 64.80 70.90 64.80 70.90 6.0M
2021-03-19 64.00 65.30 63.50 64.50 2.2M
2021-03-18 64.00 65.50 63.10 63.70 1.7M
2021-03-17 63.50 64.00 62.50 63.50 2.2M
2021-03-16 62.00 64.10 61.80 62.70 2.9M
2021-03-15 60.50 62.40 60.10 61.80 1.8M
2021-03-12 60.20 60.80 59.30 60.20 1.2M
2021-03-11 57.70 60.80 57.70 59.70 1.8M
2021-03-10 57.50 57.90 56.70 56.80 0.5M
2021-03-09 57.70 58.30 56.10 57.10 0.6M
2021-03-08 59.00 59.60 57.70 58.00 0.5M
2021-03-05 57.60 59.00 57.50 58.10 0.4M
2021-03-04 59.80 59.80 58.10 59.10 0.5M
2021-03-03 59.50 59.80 57.40 59.40 0.9M
2021-03-02 59.50 60.10 58.70 58.80 0.9M
2021-02-26 57.70 59.60 57.00 58.70 1.0M
2021-02-25 59.30 60.30 58.20 58.60 0.8M
2021-02-24 59.70 60.30 58.00 58.00 1.3M
2021-02-23 59.00 60.30 57.70 59.70 2.3M
2021-02-22 58.00 59.60 57.70 58.80 1.3M
2021-02-19 56.60 57.90 55.60 57.60 1.2M
2021-02-18 55.40 56.20 54.60 56.10 0.6M
2021-02-17 54.10 56.70 53.90 55.40 1.1M
2021-02-05 54.30 54.30 53.20 53.20 0.4M
2021-02-04 54.30 54.80 53.50 53.70 0.5M
2021-02-03 54.00 54.70 53.60 53.80 0.9M
2021-02-02 51.10 54.00 51.00 53.40 0.8M
2021-02-01 51.10 51.80 49.55 50.50 0.5M
2021-01-29 54.00 54.20 51.10 51.40 0.8M
2021-01-28 52.90 54.20 52.40 53.40 0.8M
2021-01-27 54.40 54.40 53.00 53.40 0.6M
2021-01-26 55.40 56.10 53.70 53.90 0.6M
2021-01-25 54.50 56.50 54.10 55.40 1.1M
2021-01-22 52.60 54.70 52.50 54.10 0.7M
2021-01-21 55.10 55.70 53.10 53.50 1.1M
2021-01-20 56.60 57.20 54.50 54.70 1.3M
2021-01-19 57.70 58.90 56.40 56.60 1.4M
2021-01-18 56.20 59.40 54.60 58.20 2.3M
2021-01-15 60.00 60.20 57.20 57.40 2.0M
2021-01-14 60.30 60.70 58.80 59.70 1.4M
2021-01-13 61.80 62.00 59.80 59.80 3.3M
2021-01-12 61.70 62.50 58.40 59.60 9.8M
2021-01-11 55.20 60.60 55.20 60.60 4.6M
2021-01-08 55.50 56.30 54.60 55.10 1.1M
2021-01-07 54.50 55.90 54.10 55.00 0.7M
2021-01-06 56.20 56.40 53.50 53.80 1.3M
2021-01-05 55.70 56.80 55.30 55.60 1.2M
2021-01-04 56.60 56.70 55.20 55.30 1.1M