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
2023-12-29 68.60 69.50 68.30 69.50 0.1M
2023-12-28 69.20 69.90 68.50 68.60 0.1M
2023-12-27 68.70 69.20 68.30 69.00 0.1M
2023-12-26 68.30 69.10 68.20 68.80 0.1M
2023-12-25 68.70 69.10 68.20 68.80 0.1M
2023-12-22 69.10 69.10 68.30 68.70 0.1M
2023-12-21 68.40 68.40 67.60 68.40 0.1M
2023-12-20 67.10 68.50 66.50 68.40 0.2M
2023-12-19 68.30 68.40 66.70 67.00 0.2M
2023-12-18 71.00 71.00 68.60 68.70 0.2M
2023-12-15 71.00 71.40 70.00 70.50 0.2M
2023-12-14 70.20 72.60 70.00 70.70 0.7M
2023-12-13 68.90 70.00 68.20 69.90 0.3M
2023-12-12 69.40 69.40 67.60 68.20 0.2M
2023-12-11 69.10 69.50 68.40 68.80 0.2M
2023-12-08 68.70 69.50 68.10 68.70 0.2M
2023-12-07 68.80 72.80 68.50 68.60 1.0M
2023-12-06 66.80 68.10 66.70 67.90 0.2M
2023-12-05 66.70 66.70 65.80 66.70 0.1M
2023-12-04 68.30 68.50 66.50 66.70 0.2M
2023-12-01 66.10 67.70 66.00 67.30 0.2M
2023-11-30 66.60 66.90 65.70 65.90 0.2M
2023-11-29 65.80 66.80 65.10 66.20 0.3M
2023-11-28 64.00 65.00 64.00 65.00 0.1M
2023-11-27 64.30 65.30 63.50 63.70 0.1M
2023-11-24 64.20 64.50 63.00 64.30 0.1M
2023-11-23 64.60 65.40 64.00 64.20 0.1M
2023-11-22 64.10 64.90 64.00 64.60 0.2M
2023-11-21 64.50 64.70 64.00 64.10 0.2M
2023-11-20 62.70 64.90 62.70 64.00 0.2M
2023-11-17 63.00 63.80 62.40 62.70 0.2M
2023-11-16 63.80 64.00 63.40 63.50 0.1M
2023-11-15 63.80 64.60 63.70 63.90 0.2M
2023-11-14 63.20 63.70 62.50 63.70 0.1M
2023-11-13 63.40 63.50 62.60 63.20 0.1M
2023-11-10 63.00 64.00 63.00 63.20 0.1M
2023-11-09 63.40 64.10 62.80 63.90 0.1M
2023-11-08 61.90 64.10 61.90 63.00 0.3M
2023-11-07 64.20 64.20 61.60 61.60 0.7M
2023-11-06 63.90 64.70 63.90 64.50 0.1M
2023-11-03 63.30 63.90 63.20 63.50 0.1M
2023-11-02 62.40 63.70 62.40 63.10 0.1M
2023-11-01 62.00 63.30 61.80 62.10 0.1M
2023-10-31 63.90 64.20 60.50 62.00 0.2M
2023-10-30 63.10 64.30 63.10 63.90 0.0M
2023-10-27 62.80 63.60 62.80 63.10 0.1M
2023-10-26 62.80 63.70 62.80 62.80 0.1M
2023-10-25 64.00 65.50 64.00 64.40 0.1M
2023-10-24 62.80 64.40 62.10 64.40 0.2M
2023-10-23 62.90 64.00 62.70 63.10 0.1M
2023-10-20 62.70 63.60 62.30 63.50 0.1M
2023-10-19 62.80 63.40 61.20 63.40 0.2M
2023-10-18 64.60 64.60 62.50 62.80 0.4M
2023-10-17 65.00 65.30 63.90 64.50 0.2M
2023-10-16 64.60 64.90 63.20 64.40 0.3M
2023-10-13 67.40 68.30 64.40 64.60 0.7M
2023-10-12 67.30 68.90 67.30 67.80 0.3M
2023-10-11 72.90 73.50 67.10 67.20 1.1M
2023-10-06 74.10 74.60 73.20 74.50 0.3M
2023-10-05 73.00 74.40 72.80 73.10 0.2M
2023-10-04 71.90 72.60 70.80 72.20 0.3M
2023-10-03 76.60 76.60 72.70 72.70 1.0M
2023-10-02 72.40 76.50 72.20 76.50 1.2M
2023-09-28 72.10 72.80 71.20 72.40 0.2M
2023-09-27 71.20 71.50 69.50 71.50 0.4M
2023-09-26 74.80 74.80 71.50 71.60 0.4M
2023-09-25 73.20 75.50 72.50 74.80 0.8M
2023-09-22 70.20 72.50 69.30 72.50 0.3M
2023-09-21 73.00 74.00 70.50 70.90 0.5M
2023-09-20 72.10 74.80 72.00 73.00 0.8M
2023-09-19 72.50 73.30 71.30 71.80 0.2M
2023-09-18 72.20 72.70 70.40 71.90 0.3M
2023-09-15 75.00 75.00 72.10 72.20 0.5M
2023-09-14 74.30 75.20 72.80 74.70 1.0M
2023-09-13 71.20 74.40 70.40 74.20 1.2M
2023-09-12 72.40 73.90 70.00 70.90 0.6M
2023-09-11 72.20 72.20 68.20 70.80 0.6M
2023-09-08 72.50 75.80 70.00 70.90 1.9M
2023-09-07 76.00 76.90 71.80 71.80 1.9M
2023-09-06 71.60 72.90 71.60 71.70 0.4M
2023-09-05 72.80 75.30 71.10 72.50 2.2M
2023-09-04 70.00 73.50 67.70 70.70 1.7M
2023-09-01 64.60 69.60 64.60 69.50 1.2M
2023-08-31 62.80 65.40 62.80 64.90 0.1M
2023-08-30 62.70 64.60 62.70 63.20 0.1M
2023-08-29 63.70 63.70 62.40 62.70 0.1M
2023-08-28 66.70 66.90 63.00 63.10 0.2M
2023-08-25 64.80 67.00 64.50 66.20 0.1M
2023-08-24 66.20 66.90 65.00 65.00 0.2M
2023-08-23 66.30 66.30 65.20 65.70 0.1M
2023-08-22 69.00 69.00 66.50 66.50 0.3M
2023-08-21 66.90 69.20 65.80 67.10 0.7M
2023-08-18 67.30 67.30 64.00 64.40 0.2M
2023-08-17 66.20 67.00 64.60 67.00 0.2M
2023-08-16 63.70 65.60 63.30 65.60 0.2M
2023-08-15 64.20 65.40 63.80 64.20 0.1M
2023-08-14 64.80 64.80 63.10 63.30 0.2M
2023-08-11 66.20 67.00 64.00 64.80 0.3M
2023-08-10 68.90 71.40 64.00 66.20 0.8M
2023-08-09 69.00 70.00 67.70 68.80 0.4M
2023-08-08 70.30 70.50 66.80 69.10 0.9M
2023-08-07 66.60 70.00 64.70 69.90 1.5M
2023-08-04 63.00 64.00 62.50 63.70 0.2M
2023-08-02 64.50 64.50 62.60 63.00 0.2M
2023-08-01 63.50 65.20 63.00 64.00 0.3M
2023-07-31 63.80 64.50 62.60 63.00 0.3M
2023-07-28 62.00 65.00 62.00 63.70 0.2M
2023-07-27 63.10 63.60 62.20 62.50 0.2M
2023-07-26 66.80 66.80 62.70 62.80 0.5M
2023-07-25 67.70 69.50 65.00 65.70 1.6M
2023-07-24 61.60 65.80 61.60 63.90 1.0M
2023-07-21 56.50 61.00 56.40 59.90 0.4M
2023-07-20 54.50 57.00 54.50 56.50 0.2M
2023-07-19 54.40 54.40 53.90 54.10 0.1M
2023-07-18 56.20 56.20 55.40 55.60 0.1M
2023-07-17 55.00 56.30 55.00 56.20 0.1M
2023-07-14 54.10 54.70 54.10 54.70 0.0M
2023-07-13 55.30 55.60 53.30 53.70 0.2M
2023-07-12 55.50 56.00 55.10 55.20 0.1M
2023-07-11 57.40 57.40 55.00 55.50 0.2M
2023-07-10 54.60 57.00 54.60 56.30 0.4M
2023-07-07 52.70 54.40 52.50 54.20 0.2M
2023-07-06 52.60 52.80 52.20 52.20 0.0M
2023-07-05 52.80 53.80 52.80 53.10 0.1M
2023-07-04 52.50 52.90 52.40 52.50 0.1M
2023-07-03 52.50 52.80 52.30 52.50 0.0M
2023-06-30 52.70 53.10 52.40 52.60 0.0M
2023-06-29 52.80 53.00 52.70 52.70 0.0M
2023-06-28 52.60 52.80 52.50 52.80 0.0M
2023-06-27 52.50 52.60 52.50 52.60 0.0M
2023-06-26 52.50 52.90 52.50 52.90 0.0M
2023-06-21 52.00 52.50 52.00 52.50 0.0M
2023-06-20 52.00 52.00 51.80 52.00 0.0M
2023-06-19 51.80 52.10 51.80 51.90 0.0M
2023-06-16 52.00 52.20 51.50 51.80 0.0M
2023-06-15 52.30 52.30 51.80 52.20 0.0M
2023-06-14 52.30 52.40 52.10 52.30 0.0M
2023-06-13 51.40 52.70 51.40 52.30 0.1M
2023-06-12 51.20 51.20 51.10 51.20 0.0M
2023-06-09 51.30 51.50 51.00 51.20 0.1M
2023-06-08 51.60 51.70 51.00 51.30 0.2M
2023-06-07 51.70 51.90 51.10 51.60 0.1M
2023-06-06 52.00 52.00 51.00 51.70 0.1M
2023-06-05 52.30 52.60 51.00 51.30 0.2M
2023-06-02 51.90 53.20 51.80 53.00 0.1M
2023-06-01 51.20 52.70 51.00 52.40 0.1M
2023-05-31 51.00 51.80 50.80 51.70 0.2M
2023-05-30 52.70 52.70 50.90 50.90 0.1M
2023-05-29 52.50 52.80 52.50 52.60 0.0M
2023-05-26 51.90 52.30 51.90 52.00 0.0M
2023-05-25 51.90 51.90 50.50 51.50 0.0M
2023-05-24 51.30 52.50 50.90 52.30 0.1M
2023-05-23 52.10 52.10 51.80 52.00 0.0M
2023-05-22 53.00 53.30 51.90 51.90 0.0M
2023-05-19 53.40 53.40 52.50 52.90 0.0M
2023-05-18 53.70 53.70 53.00 53.00 0.0M
2023-05-17 52.80 53.30 52.80 53.00 0.0M
2023-05-16 52.90 54.10 52.80 52.80 0.1M
2023-05-15 52.50 53.30 52.50 52.80 0.0M
2023-05-12 52.50 52.50 52.00 52.50 0.0M
2023-05-11 51.80 52.50 51.80 52.20 0.0M
2023-05-10 52.00 52.00 51.80 52.00 0.0M
2023-05-09 52.60 52.60 51.20 52.00 0.0M
2023-05-08 52.00 52.40 51.90 52.20 0.0M
2023-05-05 50.40 52.80 50.40 50.90 0.0M
2023-05-04 51.70 52.00 51.20 51.70 0.0M
2023-05-03 52.20 52.20 52.00 52.10 0.0M
2023-05-02 50.50 52.30 50.20 52.30 0.0M
2023-04-28 52.00 52.00 51.80 51.80 0.0M
2023-04-27 50.70 51.40 50.70 50.70 0.0M
2023-04-26 50.20 51.00 50.10 51.00 0.0M
2023-04-25 53.20 53.20 50.10 50.20 0.1M
2023-04-24 51.90 52.00 51.40 52.00 0.0M
2023-04-21 52.80 52.90 52.20 52.40 0.0M
2023-04-20 52.80 53.00 52.60 52.60 0.0M
2023-04-19 53.30 53.60 53.20 53.20 0.0M
2023-04-18 53.60 53.60 53.00 53.40 0.0M
2023-04-17 53.80 53.80 53.50 53.70 0.0M
2023-04-14 53.60 54.00 53.60 53.80 0.0M
2023-04-13 53.70 54.00 53.60 53.60 0.0M
2023-04-12 54.00 55.00 53.90 54.20 0.1M
2023-04-11 54.40 54.40 53.70 53.70 0.1M
2023-04-10 53.70 54.00 52.80 53.80 0.2M
2023-04-07 54.10 54.30 52.50 54.20 0.3M
2023-04-06 56.00 56.00 54.70 54.70 0.1M
2023-03-31 56.60 56.70 55.80 55.80 0.1M
2023-03-30 56.60 57.10 56.60 57.10 0.2M
2023-03-29 56.50 56.60 56.40 56.60 0.3M
2023-03-28 56.40 56.60 56.30 56.50 0.1M
2023-03-27 56.30 56.50 56.30 56.40 0.2M
2023-03-24 56.20 56.30 56.00 56.20 0.3M
2023-03-23 56.00 56.20 55.90 55.90 0.3M
2023-03-22 55.80 56.00 55.80 55.90 0.3M
2023-03-21 56.10 56.10 55.50 55.70 0.5M
2023-03-20 55.80 56.20 55.80 56.20 0.6M
2023-03-17 56.30 56.90 55.70 55.80 3.7M
2023-03-16 55.90 55.90 55.90 55.90 2.1M
2023-03-15 49.90 51.90 49.85 50.90 0.2M
2023-03-14 49.80 49.80 49.50 49.65 0.0M
2023-03-13 48.25 49.60 48.25 49.45 0.0M
2023-03-10 50.00 50.00 48.80 49.50 0.1M
2023-03-09 48.50 51.60 48.50 49.50 0.2M
2023-03-08 46.55 48.00 46.55 48.00 0.1M
2023-03-07 46.00 46.55 45.90 46.55 0.1M
2023-03-06 45.80 46.05 45.70 46.00 0.0M
2023-03-03 45.70 45.80 45.30 45.75 0.0M
2023-03-02 45.40 45.50 45.40 45.50 0.0M
2023-03-01 45.40 45.50 45.00 45.40 0.0M
2023-02-24 45.45 45.45 44.10 45.40 0.0M
2023-02-23 45.20 45.45 45.20 45.40 0.0M
2023-02-22 45.70 45.70 45.30 45.30 0.0M
2023-02-21 46.00 46.10 45.95 45.95 0.0M
2023-02-20 45.85 46.15 45.80 46.10 0.0M
2023-02-17 46.05 46.15 45.75 46.05 0.0M
2023-02-16 45.85 46.20 45.85 46.20 0.0M
2023-02-15 45.40 45.50 45.00 45.45 0.0M
2023-02-14 46.25 46.50 45.35 45.40 0.0M
2023-02-13 44.60 45.70 44.60 45.70 0.0M
2023-02-10 44.45 44.65 44.45 44.60 0.0M
2023-02-09 45.60 45.60 45.20 45.45 0.0M
2023-02-08 45.80 45.80 45.40 45.65 0.0M
2023-02-07 45.00 45.95 45.00 45.75 0.1M
2023-02-06 42.30 46.60 42.30 45.60 0.2M
2023-02-03 44.00 44.20 43.75 44.00 0.0M
2023-02-02 43.80 44.35 43.70 44.35 0.0M
2023-02-01 44.85 44.85 43.15 44.00 0.0M
2023-01-31 42.60 42.70 42.50 42.60 0.0M
2023-01-30 42.60 42.80 42.45 42.60 0.0M
2023-01-17 42.50 42.60 42.15 42.60 0.0M
2023-01-16 42.90 42.90 42.20 42.55 0.0M
2023-01-13 43.05 43.45 43.05 43.05 0.0M
2023-01-12 42.70 44.20 42.70 43.05 0.0M
2023-01-11 42.60 43.00 42.25 43.00 0.1M
2023-01-10 42.95 42.95 41.95 41.95 0.0M
2023-01-09 41.05 41.80 41.00 41.65 0.0M
2023-01-06 41.10 41.10 40.70 40.75 0.0M
2023-01-05 41.50 41.50 41.20 41.40 0.0M
2023-01-04 41.55 41.55 41.50 41.50 0.0M
2023-01-03 41.60 41.65 41.35 41.50 0.0M