APCB

6108
🏛️ taiwan →
14.40
Last Update: 2025-10-01
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 22.20 22.30 22.00 22.20 0.6M
2021-12-29 21.90 22.10 21.90 22.00 0.4M
2021-12-28 22.25 22.25 21.85 21.90 0.5M
2021-12-27 22.40 22.40 22.10 22.10 0.7M
2021-12-24 22.70 22.80 22.10 22.25 2.2M
2021-12-23 21.15 22.85 21.15 22.60 3.0M
2021-12-22 21.30 21.30 21.10 21.10 0.1M
2021-12-21 21.00 21.20 21.00 21.10 0.1M
2021-12-20 21.20 21.20 20.95 21.05 0.2M
2021-12-17 21.30 21.35 21.05 21.10 0.2M
2021-12-16 21.15 21.40 21.00 21.30 0.3M
2021-12-15 21.05 21.25 20.75 20.95 0.4M
2021-12-14 21.50 21.50 21.15 21.15 0.2M
2021-12-13 21.65 21.65 21.25 21.50 0.3M
2021-12-10 21.65 21.65 21.45 21.60 0.2M
2021-12-09 21.50 21.65 21.40 21.50 0.3M
2021-12-08 21.60 21.60 21.45 21.50 0.2M
2021-12-07 21.65 21.65 21.30 21.50 0.2M
2021-12-06 21.30 21.35 21.15 21.30 0.2M
2021-12-03 21.55 21.55 21.35 21.40 0.1M
2021-12-02 21.65 21.70 21.35 21.35 0.2M
2021-12-01 21.45 21.75 21.45 21.70 0.3M
2021-11-30 21.30 21.60 21.25 21.45 0.4M
2021-11-29 21.30 21.35 20.60 21.10 0.5M
2021-11-26 21.85 21.85 21.30 21.40 0.4M
2021-11-25 21.65 21.85 21.55 21.80 0.4M
2021-11-24 21.30 21.65 21.30 21.55 0.2M
2021-11-23 21.45 21.45 21.20 21.25 0.4M
2021-11-22 21.40 21.50 21.25 21.45 0.3M
2021-11-19 21.60 21.75 21.25 21.30 0.5M
2021-11-18 22.20 22.30 21.65 21.70 0.6M
2021-11-17 21.70 22.15 21.70 22.10 1.0M
2021-11-16 21.45 21.80 21.40 21.60 0.7M
2021-11-15 21.15 21.45 21.10 21.40 0.5M
2021-11-12 21.15 21.20 21.00 21.00 0.3M
2021-11-11 21.15 21.25 21.00 21.10 0.3M
2021-11-10 20.90 21.10 20.90 21.05 0.3M
2021-11-09 20.90 21.05 20.75 20.90 0.5M
2021-11-08 21.70 21.70 20.75 20.85 1.4M
2021-11-05 21.75 21.75 21.50 21.70 0.2M
2021-11-04 21.75 21.90 21.55 21.70 0.3M
2021-11-03 21.45 21.65 21.30 21.65 0.4M
2021-11-02 21.80 21.85 21.30 21.30 0.5M
2021-11-01 21.55 21.80 21.50 21.75 0.3M
2021-10-29 21.45 21.65 21.40 21.50 0.2M
2021-10-28 21.35 21.60 21.35 21.45 0.4M
2021-10-27 21.30 21.55 21.25 21.50 0.4M
2021-10-26 21.30 21.65 21.20 21.30 0.6M
2021-10-25 21.15 21.30 20.95 21.25 0.2M
2021-10-22 21.20 21.25 20.90 21.15 0.3M
2021-10-21 21.15 21.20 20.85 21.00 0.3M
2021-10-20 21.10 21.30 20.85 20.90 0.2M
2021-10-19 21.15 21.20 20.85 21.10 0.5M
2021-10-18 20.50 21.25 20.50 21.10 1.0M
2021-10-15 19.90 20.40 19.90 20.20 0.5M
2021-10-14 19.95 19.95 19.50 19.70 0.5M
2021-10-13 20.00 20.10 19.55 19.65 0.4M
2021-10-12 20.30 20.30 19.85 20.00 0.4M
2021-10-08 20.45 20.45 20.20 20.20 0.3M
2021-10-07 19.95 20.40 19.95 20.25 0.3M
2021-10-06 20.40 20.45 19.90 19.95 0.4M
2021-10-05 19.85 20.40 19.55 20.25 0.6M
2021-10-04 20.45 20.45 19.80 20.00 0.7M
2021-10-01 21.10 21.10 20.35 20.45 1.1M
2021-09-30 20.95 21.35 20.90 21.35 0.4M
2021-09-29 21.40 21.40 20.85 20.95 1.0M
2021-09-28 21.55 21.75 21.45 21.65 0.3M
2021-09-27 21.75 21.75 21.50 21.55 0.3M
2021-09-24 21.75 21.80 21.55 21.65 0.4M
2021-09-23 21.80 21.80 21.40 21.50 0.6M
2021-09-22 21.50 21.75 21.40 21.50 1.3M
2021-09-17 22.70 22.70 22.20 22.30 0.8M
2021-09-16 22.55 23.00 22.20 22.75 1.9M
2021-09-15 22.30 22.55 22.20 22.40 1.4M
2021-09-14 21.90 22.35 21.70 22.20 1.3M
2021-09-13 22.40 22.45 21.20 21.80 3.4M
2021-09-10 23.45 23.50 23.10 23.30 0.7M
2021-09-09 22.90 23.80 22.85 23.45 1.9M
2021-09-08 24.00 24.05 22.95 23.05 1.9M
2021-09-07 24.20 24.45 23.20 23.95 2.7M
2021-09-06 24.85 24.95 23.80 24.20 3.4M
2021-09-03 24.45 25.90 24.10 25.15 6.5M
2021-09-02 25.25 25.70 24.00 24.05 5.3M
2021-09-01 25.45 26.35 25.15 25.95 6.8M
2021-08-31 25.00 26.00 24.25 26.00 15.7M
2021-08-30 23.00 25.00 22.70 25.00 8.5M
2021-08-27 23.70 23.70 22.40 22.75 2.5M
2021-08-26 22.05 23.00 21.80 23.00 2.0M
2021-08-25 21.80 22.20 21.60 22.05 1.0M
2021-08-24 22.65 22.75 21.55 22.00 1.1M
2021-08-23 22.65 22.95 22.30 22.35 0.7M
2021-08-20 22.80 23.20 22.10 22.30 1.4M
2021-08-19 22.20 23.00 21.90 22.50 1.9M
2021-08-18 21.50 22.50 21.00 22.45 1.0M
2021-08-17 21.35 21.60 21.15 21.20 0.6M
2021-08-16 21.80 21.80 20.30 20.70 1.5M
2021-08-13 23.00 23.00 21.35 21.50 2.0M
2021-08-12 23.45 23.45 22.20 23.05 2.2M
2021-08-11 21.80 23.00 21.80 23.00 3.2M
2021-08-10 22.45 22.65 21.65 21.75 0.8M
2021-08-09 22.00 22.85 21.85 22.25 2.5M
2021-08-06 21.70 21.80 21.45 21.45 0.2M
2021-08-05 21.60 21.70 21.45 21.55 0.3M
2021-08-04 21.50 21.70 21.40 21.60 0.2M
2021-08-03 21.55 21.60 21.45 21.50 0.2M
2021-08-02 21.90 21.90 21.20 21.55 0.4M
2021-07-30 21.80 22.30 21.50 21.60 1.1M
2021-07-29 20.80 21.90 20.60 21.70 1.3M
2021-07-28 20.80 20.80 20.10 20.60 0.4M
2021-07-27 20.80 20.90 20.75 20.75 0.1M
2021-07-26 20.80 20.80 20.65 20.80 0.1M
2021-07-23 20.95 21.05 20.70 20.70 0.2M
2021-07-22 20.60 20.85 20.55 20.85 0.3M
2021-07-21 20.80 20.90 20.30 20.40 0.1M
2021-07-20 20.70 20.75 20.50 20.50 0.2M
2021-07-19 20.95 20.95 20.70 20.70 0.1M
2021-07-16 20.85 21.00 20.75 20.95 0.2M
2021-07-15 20.50 20.85 20.50 20.75 0.2M
2021-07-14 20.85 20.85 20.50 20.50 0.2M
2021-07-13 20.95 21.30 20.65 20.80 0.8M
2021-07-12 20.95 21.00 20.65 20.90 0.2M
2021-07-09 20.60 20.85 20.60 20.80 0.1M
2021-07-08 21.00 21.00 20.75 20.85 0.2M
2021-07-07 21.00 21.00 20.70 20.95 0.3M
2021-07-06 21.10 21.30 20.70 20.70 0.2M
2021-07-05 20.50 21.00 20.35 20.95 0.8M
2021-07-02 20.40 20.40 20.15 20.25 0.3M
2021-07-01 20.45 20.45 20.15 20.15 0.2M
2021-06-30 20.35 20.45 20.30 20.30 0.3M
2021-06-29 20.45 20.45 20.20 20.25 0.2M
2021-06-28 20.40 20.50 20.15 20.35 0.3M
2021-06-25 20.30 20.55 20.20 20.20 0.3M
2021-06-24 20.30 20.30 20.10 20.25 0.2M
2021-06-23 19.95 20.20 19.85 20.10 0.3M
2021-06-22 20.10 20.10 19.80 19.90 0.2M
2021-06-21 20.20 20.20 19.75 19.85 0.2M
2021-06-18 20.10 20.15 19.80 20.00 0.2M
2021-06-17 19.95 20.20 19.80 19.85 0.4M
2021-06-16 20.00 20.25 19.85 20.05 0.3M
2021-06-15 19.50 20.35 19.40 20.20 0.5M
2021-06-11 19.25 19.40 19.25 19.35 0.1M
2021-06-10 19.30 19.30 19.10 19.20 0.1M
2021-06-09 19.10 19.30 18.95 18.95 0.2M
2021-06-08 19.45 19.45 18.95 19.05 0.2M
2021-06-07 19.50 19.55 19.15 19.20 0.2M
2021-06-04 19.65 19.65 19.25 19.45 0.2M
2021-06-03 19.55 19.65 19.40 19.50 0.1M
2021-06-02 19.45 19.60 19.35 19.40 0.3M
2021-06-01 19.10 19.35 19.05 19.35 0.2M
2021-05-31 18.95 19.05 18.80 19.05 0.4M
2021-05-28 19.20 19.20 18.80 18.80 0.2M
2021-05-27 19.00 19.00 18.70 18.70 0.1M
2021-05-26 19.15 19.15 18.70 18.85 0.2M
2021-05-25 19.00 19.30 18.85 18.85 0.2M
2021-05-24 18.85 18.90 18.65 18.75 0.2M
2021-05-21 18.30 18.95 18.25 18.85 0.3M
2021-05-20 18.05 18.40 17.95 18.05 0.2M
2021-05-19 18.15 18.20 17.70 18.05 0.2M
2021-05-18 17.25 18.15 17.25 18.15 0.4M
2021-05-17 17.50 17.80 16.95 16.95 0.7M
2021-05-14 18.05 18.35 17.95 18.00 0.5M
2021-05-13 18.25 18.25 17.25 17.85 0.8M
2021-05-12 19.80 20.00 18.10 18.40 1.5M
2021-05-11 20.40 20.50 20.00 20.00 0.9M
2021-05-10 20.80 20.85 20.40 20.55 0.4M
2021-05-07 20.50 20.60 20.35 20.60 0.2M
2021-05-06 20.40 20.70 20.15 20.20 0.7M
2021-05-05 20.50 20.65 20.05 20.50 0.5M
2021-05-04 21.60 21.65 20.05 20.50 1.5M
2021-05-03 22.10 22.10 21.55 21.60 0.9M
2021-04-29 22.50 22.50 22.10 22.15 0.8M
2021-04-28 22.35 22.40 22.10 22.35 1.0M
2021-04-27 22.05 22.35 22.00 22.30 0.8M
2021-04-26 21.85 22.00 21.75 21.90 0.5M
2021-04-23 21.70 21.90 21.55 21.70 0.4M
2021-04-22 22.40 22.45 21.55 21.60 0.9M
2021-04-21 22.45 22.55 22.15 22.25 0.6M
2021-04-20 22.25 22.60 22.00 22.40 1.0M
2021-04-19 21.80 22.40 21.75 22.15 1.0M
2021-04-16 21.65 21.80 21.65 21.75 0.4M
2021-04-15 21.60 21.75 21.55 21.65 0.4M
2021-04-14 21.75 21.90 21.20 21.55 0.8M
2021-04-13 22.25 22.40 21.65 21.70 0.9M
2021-04-12 22.35 22.40 22.00 22.05 1.1M
2021-04-09 21.85 22.35 21.80 22.25 1.3M
2021-04-08 21.60 22.00 21.50 21.80 1.0M
2021-04-07 21.60 21.70 21.55 21.60 0.4M
2021-04-06 21.75 21.80 21.50 21.65 0.3M
2021-04-01 21.85 21.85 21.45 21.80 0.5M
2021-03-31 21.55 21.90 21.45 21.85 0.5M
2021-03-30 21.45 21.55 21.35 21.55 0.5M
2021-03-29 21.55 21.55 21.25 21.40 0.8M
2021-03-26 21.70 21.70 21.50 21.55 0.7M
2021-03-25 22.20 22.20 21.65 21.75 1.3M
2021-03-24 22.50 22.65 22.50 22.55 0.6M
2021-03-23 22.35 22.60 22.25 22.50 0.9M
2021-03-22 22.00 22.45 22.00 22.25 0.6M
2021-03-19 22.15 22.20 21.95 22.05 0.5M
2021-03-18 21.85 22.15 21.85 22.10 0.4M
2021-03-17 21.85 22.10 21.80 21.90 0.5M
2021-03-16 21.90 21.90 21.65 21.85 0.3M
2021-03-15 21.85 21.90 21.60 21.80 0.2M
2021-03-12 22.00 22.00 21.75 21.75 0.2M
2021-03-11 21.95 22.20 21.80 21.85 0.4M
2021-03-10 21.80 21.95 21.60 21.90 0.4M
2021-03-09 21.65 21.75 21.40 21.75 0.3M
2021-03-08 21.60 21.80 21.30 21.50 0.3M
2021-03-05 21.80 21.80 21.35 21.45 0.1M
2021-03-04 21.70 21.75 21.45 21.60 0.2M
2021-03-03 21.40 21.80 21.35 21.70 0.2M
2021-03-02 21.85 21.95 21.35 21.35 0.4M
2021-02-26 21.70 21.80 21.60 21.65 0.5M
2021-02-25 22.10 22.20 21.85 21.90 0.4M
2021-02-24 22.20 22.50 21.65 21.95 0.7M
2021-02-23 21.85 22.50 21.80 22.15 0.7M
2021-02-22 21.70 22.00 21.50 21.85 0.6M
2021-02-19 21.40 21.60 21.30 21.50 0.4M
2021-02-18 20.95 21.40 20.95 21.40 0.3M
2021-02-17 21.05 21.10 20.80 21.10 0.3M
2021-02-05 20.75 20.75 20.35 20.50 0.5M
2021-02-04 20.65 20.90 20.50 20.60 0.3M
2021-02-03 21.00 21.00 20.65 20.65 0.2M
2021-02-02 20.65 21.00 20.50 20.80 0.2M
2021-02-01 20.75 20.95 20.40 20.75 0.2M
2021-01-29 21.60 21.65 20.90 20.95 0.5M
2021-01-28 21.35 21.80 20.95 21.50 0.4M
2021-01-27 21.25 21.40 21.00 21.40 0.3M
2021-01-26 21.30 21.40 20.90 20.90 0.4M
2021-01-25 21.20 21.25 20.90 21.20 0.3M
2021-01-22 21.65 21.65 20.95 21.15 0.8M
2021-01-21 21.55 22.20 21.35 21.35 1.6M
2021-01-20 23.05 23.55 21.50 21.50 8.2M
2021-01-19 22.10 23.00 21.80 23.00 1.5M
2021-01-18 21.60 22.05 21.25 21.70 0.6M
2021-01-15 21.95 22.30 21.50 21.60 0.7M
2021-01-14 21.85 21.95 21.50 21.65 0.5M
2021-01-13 21.85 22.15 21.60 21.75 0.4M
2021-01-12 22.50 22.50 21.45 21.85 0.8M
2021-01-11 22.20 22.50 21.80 22.50 1.2M
2021-01-08 23.55 23.55 22.15 22.20 5.1M
2021-01-07 21.05 21.70 20.70 21.65 1.2M
2021-01-06 21.00 21.20 20.65 20.85 0.7M
2021-01-05 20.90 21.00 20.70 20.90 0.5M
2021-01-04 20.55 20.95 20.55 20.70 0.5M