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
2022-12-30 41.60 41.65 41.60 41.65 0.0M
2022-12-29 41.65 41.70 41.65 41.65 0.0M
2022-12-28 41.80 41.80 41.55 41.70 0.0M
2022-12-27 41.75 41.95 41.70 41.70 0.0M
2022-12-26 42.10 42.10 41.50 42.00 0.0M
2022-12-23 42.30 42.30 41.95 42.05 0.0M
2022-12-22 43.35 43.35 43.20 43.25 0.0M
2022-12-21 42.75 43.30 42.75 43.30 0.0M
2022-12-20 43.05 43.05 42.50 43.00 0.0M
2022-12-19 43.25 44.25 42.35 43.30 0.0M
2022-12-16 43.85 43.85 43.65 43.70 0.0M
2022-12-15 44.10 44.30 43.85 44.30 0.0M
2022-12-14 44.05 45.00 43.05 43.90 0.0M
2022-12-13 42.30 44.55 42.30 43.70 0.1M
2022-12-12 41.60 42.30 41.50 42.00 0.0M
2022-12-09 41.55 41.60 40.80 41.60 0.0M
2022-12-08 41.00 41.95 40.90 41.30 0.0M
2022-12-07 41.50 41.50 40.80 41.00 0.0M
2022-12-06 42.30 42.60 41.60 41.60 0.1M
2022-12-05 41.85 42.30 41.00 42.30 0.0M
2022-12-02 41.70 41.90 41.70 41.85 0.0M
2022-12-01 41.65 41.75 41.50 41.70 0.0M
2022-11-30 41.20 41.50 41.00 41.50 0.0M
2022-11-29 40.80 41.40 40.50 40.90 0.0M
2022-11-28 40.50 40.80 40.00 40.60 0.0M
2022-11-25 41.25 41.45 40.85 40.85 0.0M
2022-11-24 41.30 41.35 41.25 41.25 0.0M
2022-11-23 41.55 41.60 41.35 41.35 0.0M
2022-11-22 41.20 41.55 41.20 41.55 0.0M
2022-11-21 41.50 41.50 41.20 41.20 0.0M
2022-11-18 41.35 41.50 41.25 41.25 0.1M
2022-11-17 41.50 41.50 41.25 41.25 0.0M
2022-11-16 42.00 42.20 41.50 41.50 0.0M
2022-11-15 41.70 42.20 41.40 42.10 0.1M
2022-11-14 40.50 41.70 40.50 41.70 0.1M
2022-11-11 40.30 41.00 40.30 40.70 0.0M
2022-11-10 40.30 40.50 40.30 40.45 0.0M
2022-11-09 40.30 40.70 40.30 40.50 0.0M
2022-11-08 40.20 40.45 40.20 40.25 0.0M
2022-11-07 40.65 40.65 40.00 40.00 0.0M
2022-11-04 40.15 40.15 40.05 40.05 0.0M
2022-11-03 40.30 40.35 40.00 40.00 0.0M
2022-11-02 41.05 41.05 40.30 40.30 0.0M
2022-11-01 40.30 40.80 40.30 40.50 0.0M
2022-10-31 40.20 40.50 40.20 40.30 0.0M
2022-10-28 40.10 40.20 40.05 40.20 0.0M
2022-10-27 40.40 40.40 40.05 40.25 0.0M
2022-10-26 40.20 40.30 40.00 40.15 0.0M
2022-10-25 40.00 40.45 39.90 40.20 0.0M
2022-10-24 40.10 40.10 40.00 40.00 0.0M
2022-10-21 40.05 40.05 40.00 40.05 0.0M
2022-10-20 40.00 40.15 39.60 40.05 0.0M
2022-10-19 40.20 40.25 40.10 40.20 0.0M
2022-10-18 40.65 40.65 40.00 40.20 0.0M
2022-10-17 40.15 40.20 39.90 40.20 0.0M
2022-10-14 40.25 40.40 40.15 40.15 0.0M
2022-10-13 40.20 40.25 39.80 40.25 0.0M
2022-10-12 39.70 40.15 39.65 40.15 0.0M
2022-10-11 40.30 40.30 39.80 39.80 0.0M
2022-10-07 40.95 41.00 40.10 40.10 0.0M
2022-10-06 40.35 41.25 40.00 41.25 0.0M
2022-10-05 40.80 41.90 40.30 40.50 0.0M
2022-10-04 40.75 40.80 40.75 40.80 0.0M
2022-10-03 39.90 40.10 39.90 40.10 0.0M
2022-09-30 39.90 40.05 39.80 39.95 0.0M
2022-09-29 40.55 40.55 39.30 40.00 0.1M
2022-09-28 40.40 40.60 39.85 39.95 0.3M
2022-09-27 40.60 40.80 40.00 40.80 0.1M
2022-09-26 40.60 40.60 39.90 40.40 0.1M
2022-09-23 40.65 40.70 39.80 40.50 0.1M
2022-09-22 40.20 40.65 40.05 40.65 0.0M
2022-09-21 40.60 40.85 40.30 40.60 0.1M
2022-09-20 40.60 40.65 40.50 40.55 0.1M
2022-09-19 40.20 40.60 40.20 40.60 0.1M
2022-09-16 40.20 40.75 40.20 40.60 0.1M
2022-09-15 39.95 40.50 39.95 40.50 0.1M
2022-09-14 40.40 40.90 40.00 40.15 0.1M
2022-09-13 40.15 40.30 40.00 40.30 0.1M
2022-09-12 40.00 40.25 40.00 40.05 0.1M
2022-09-08 40.10 40.20 40.00 40.05 0.1M
2022-09-07 39.85 40.00 39.50 39.95 0.1M
2022-09-06 39.80 40.00 39.50 39.95 0.1M
2022-09-05 40.00 40.10 39.90 40.00 0.1M
2022-09-02 39.95 40.05 39.90 40.05 0.0M
2022-09-01 40.00 40.05 39.85 39.90 0.0M
2022-08-31 40.00 40.20 39.90 39.90 0.0M
2022-08-30 39.50 40.45 39.50 40.00 0.1M
2022-08-29 39.20 40.10 39.20 40.00 0.0M
2022-08-26 40.25 40.50 40.00 40.00 0.1M
2022-08-25 40.65 40.65 40.00 40.25 0.0M
2022-08-24 40.10 40.10 40.00 40.00 0.0M
2022-08-23 40.00 40.15 39.85 40.10 0.0M
2022-08-22 40.50 40.50 40.00 40.30 0.0M
2022-08-19 40.85 41.00 40.30 40.45 0.1M
2022-08-18 40.80 41.50 40.50 40.80 0.1M
2022-08-17 40.35 40.70 40.30 40.65 0.1M
2022-08-16 40.30 40.35 40.30 40.35 0.0M
2022-08-15 40.35 40.35 39.80 40.30 0.0M
2022-08-12 40.10 40.55 40.00 40.35 0.1M
2022-08-11 40.50 40.50 40.00 40.10 0.1M
2022-08-10 40.10 40.95 39.90 39.90 0.1M
2022-08-09 40.00 40.45 39.80 39.90 0.0M
2022-08-08 40.00 40.15 39.85 40.15 0.0M
2022-08-05 40.70 40.70 39.85 39.95 0.1M
2022-08-04 39.90 40.35 39.50 40.00 0.0M
2022-08-03 39.25 40.15 39.20 39.90 0.0M
2022-08-02 40.40 40.40 39.70 39.95 0.0M
2022-08-01 39.85 40.30 39.85 40.30 0.0M
2022-07-29 40.70 40.80 39.80 40.10 0.1M
2022-07-28 40.10 40.75 39.65 39.95 0.0M
2022-07-27 40.00 40.45 39.90 40.40 0.0M
2022-07-26 41.00 41.00 39.00 40.00 0.1M
2022-07-25 41.00 41.55 40.65 40.95 0.0M
2022-07-22 40.65 42.00 40.60 41.00 0.0M
2022-07-21 40.80 41.75 40.50 40.60 0.0M
2022-07-20 41.00 42.00 40.50 40.50 0.0M
2022-07-19 41.25 42.35 40.85 40.90 0.0M
2022-07-18 40.70 41.15 40.70 41.15 0.0M
2022-07-15 41.10 42.50 40.50 41.60 0.0M
2022-07-14 40.60 41.80 40.35 41.45 0.0M
2022-07-13 40.10 41.20 39.55 41.20 0.0M
2022-07-12 41.00 41.00 38.55 40.10 0.0M
2022-07-11 42.00 42.85 41.30 41.60 0.1M
2022-07-08 44.50 45.90 44.50 44.65 0.0M
2022-07-07 43.55 45.45 43.55 45.05 0.0M
2022-07-06 44.15 46.80 42.95 44.90 0.0M
2022-07-05 45.45 45.80 43.20 44.65 0.0M
2022-07-04 42.25 45.20 42.25 44.55 0.1M
2022-07-01 47.50 49.00 44.65 44.65 0.1M
2022-06-30 50.00 50.00 48.55 49.10 0.0M
2022-06-29 48.85 50.20 48.85 50.20 0.0M
2022-06-28 49.05 50.00 49.05 50.00 0.0M
2022-06-27 50.10 50.10 49.90 50.00 0.0M
2022-06-24 50.00 50.30 49.65 49.65 0.0M
2022-06-23 49.75 49.90 49.55 49.85 0.0M
2022-06-22 50.20 50.20 48.80 49.75 0.0M
2022-06-21 48.60 50.10 48.25 49.75 0.0M
2022-06-20 49.20 49.20 48.20 48.55 0.0M
2022-06-17 49.65 50.20 49.50 49.75 0.0M
2022-06-16 52.90 52.90 50.20 50.20 0.0M
2022-06-15 49.20 53.00 49.20 53.00 0.0M
2022-06-14 49.05 49.90 49.05 49.10 0.0M
2022-06-13 50.00 50.10 49.50 49.90 0.0M
2022-06-10 50.10 50.30 50.10 50.20 0.0M
2022-06-09 50.50 50.80 50.50 50.60 0.0M
2022-06-08 50.70 50.70 50.50 50.50 0.0M
2022-06-07 50.50 51.20 50.50 50.70 0.0M
2022-06-06 51.10 51.20 50.60 50.60 0.0M
2022-06-02 51.00 51.20 50.80 51.20 0.0M
2022-06-01 51.00 52.00 50.60 50.70 0.1M
2022-05-31 50.80 51.00 50.80 51.00 0.0M
2022-05-30 50.50 51.20 50.50 51.00 0.0M
2022-05-27 50.70 52.30 50.60 50.80 0.0M
2022-05-26 51.50 51.50 50.50 50.50 0.0M
2022-05-25 51.80 51.80 50.60 50.60 0.0M
2022-05-24 51.10 51.70 50.60 50.60 0.0M
2022-05-23 51.20 52.10 50.90 50.90 0.0M
2022-05-20 52.70 52.80 50.90 51.20 0.0M
2022-05-19 50.50 51.90 50.10 51.90 0.0M
2022-05-18 51.20 51.40 50.70 51.10 0.0M
2022-05-17 51.50 51.50 51.00 51.30 0.0M
2022-05-16 51.00 51.60 51.00 51.00 0.0M
2022-05-13 51.90 51.90 50.70 51.60 0.0M
2022-05-12 49.50 50.90 49.50 50.50 0.0M
2022-05-11 49.25 51.90 49.25 49.80 0.0M
2022-05-10 50.20 50.90 48.90 49.25 0.1M
2022-05-09 52.50 52.50 50.20 50.20 0.0M
2022-05-06 53.10 53.10 51.90 52.20 0.0M
2022-05-05 53.50 53.50 53.00 53.10 0.0M
2022-05-04 53.50 53.60 53.20 53.20 0.0M
2022-05-03 54.50 54.50 53.00 54.20 0.0M
2022-04-29 53.30 54.40 53.30 54.00 0.0M
2022-04-27 52.40 54.90 52.40 54.90 0.0M
2022-04-25 53.10 53.50 52.10 53.50 0.0M
2022-04-22 55.10 55.10 54.10 54.10 0.0M
2022-04-21 55.50 55.50 54.20 54.80 0.1M
2022-04-20 55.40 55.90 55.30 55.90 0.1M
2022-04-19 55.20 55.40 55.20 55.40 0.0M
2022-04-18 55.70 55.70 55.20 55.20 0.0M
2022-04-15 55.10 55.70 55.00 55.70 0.1M
2022-04-14 56.00 56.00 55.40 55.50 0.0M
2022-04-13 55.80 56.00 55.50 55.50 0.0M
2022-04-12 55.60 55.70 55.60 55.70 0.0M
2022-04-11 55.50 56.00 54.60 55.60 0.1M
2022-04-08 53.70 55.90 53.70 55.50 0.1M
2022-04-07 54.10 54.80 53.50 53.50 0.1M
2022-04-06 55.20 55.20 54.00 54.70 0.1M
2022-04-01 55.80 56.10 55.10 55.10 0.1M
2022-03-31 56.20 56.50 55.80 55.80 0.0M
2022-03-30 56.10 56.60 56.00 56.60 0.1M
2022-03-29 55.90 56.00 55.90 55.90 0.0M
2022-03-28 56.00 56.20 55.80 55.90 0.0M
2022-03-25 56.20 56.30 55.90 55.90 0.0M
2022-03-24 57.50 57.50 56.00 56.20 0.0M
2022-03-23 57.00 57.00 56.80 57.00 0.0M
2022-03-22 56.90 57.20 56.90 57.00 0.0M
2022-03-21 57.80 58.10 57.20 57.20 0.0M
2022-03-18 57.90 58.00 57.20 57.80 0.0M
2022-03-17 56.50 59.00 55.70 59.00 0.1M
2022-03-16 56.20 56.20 55.40 55.50 0.0M
2022-03-15 56.50 56.50 55.50 56.40 0.0M
2022-03-14 56.50 57.50 56.10 56.50 0.0M
2022-03-11 57.80 57.80 56.30 56.50 0.0M
2022-03-10 57.90 57.90 56.40 57.80 0.0M
2022-03-09 55.80 56.50 55.50 56.10 0.0M
2022-03-08 54.70 56.90 54.40 56.10 0.1M
2022-03-07 57.90 57.90 55.80 55.80 0.0M
2022-03-04 57.80 57.90 57.10 57.90 0.0M
2022-03-03 57.60 58.40 57.60 57.80 0.0M
2022-03-02 58.60 58.60 57.70 57.90 0.0M
2022-03-01 55.40 58.20 55.40 58.20 0.1M
2022-02-25 56.70 56.90 56.00 56.00 0.0M
2022-02-24 56.90 58.30 56.20 56.70 0.1M
2022-02-23 57.50 58.50 57.50 58.30 0.0M
2022-02-22 58.50 58.50 57.50 58.40 0.0M
2022-02-21 58.10 58.70 58.00 58.70 0.0M
2022-02-18 58.90 58.90 58.10 58.60 0.0M
2022-02-17 59.40 59.40 58.50 58.90 0.0M
2022-02-16 58.60 59.40 58.60 59.40 0.1M
2022-02-15 57.10 58.50 57.10 58.50 0.0M
2022-02-14 57.10 57.30 56.40 57.30 0.0M
2022-02-11 57.70 58.50 57.30 57.30 0.1M
2022-02-10 58.70 58.70 57.80 58.60 0.0M
2022-02-09 58.80 58.90 57.80 58.70 0.0M
2022-02-08 57.00 58.10 57.00 58.10 0.0M
2022-02-07 56.30 57.20 56.20 57.20 0.0M
2022-01-26 53.30 57.20 53.30 57.20 0.1M
2022-01-25 57.20 57.20 55.00 55.00 0.0M
2022-01-24 55.30 56.60 55.30 56.60 0.0M
2022-01-21 57.20 57.20 55.70 56.80 0.0M
2022-01-20 56.90 56.90 55.80 56.20 0.0M
2022-01-19 56.30 57.50 56.10 56.10 0.0M
2022-01-18 58.50 58.50 57.00 57.10 0.0M
2022-01-17 56.80 58.60 56.80 57.00 0.0M
2022-01-14 57.60 58.30 56.60 58.10 0.1M
2022-01-13 57.80 59.40 57.80 58.10 0.0M
2022-01-12 58.50 59.70 58.30 58.70 0.0M
2022-01-11 59.20 59.90 58.50 59.20 0.1M
2022-01-10 58.00 59.40 58.00 59.20 0.0M
2022-01-07 60.00 60.00 58.40 58.60 0.1M
2022-01-06 59.70 59.90 59.10 59.80 0.0M
2022-01-05 59.60 59.90 59.60 59.70 0.1M
2022-01-04 60.20 60.40 60.00 60.00 0.1M
2022-01-03 61.00 61.30 60.50 60.50 0.1M