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
2022-12-30 16.60 16.60 16.45 16.45 0.0M
2022-12-29 16.60 16.60 16.40 16.40 0.2M
2022-12-28 16.55 16.70 16.50 16.60 0.0M
2022-12-27 16.70 16.75 16.55 16.55 0.1M
2022-12-26 16.65 16.65 16.40 16.60 0.1M
2022-12-23 16.65 16.65 16.50 16.55 0.0M
2022-12-22 16.60 16.70 16.60 16.65 0.0M
2022-12-21 16.70 16.80 16.50 16.60 0.1M
2022-12-20 16.70 16.75 16.55 16.55 0.1M
2022-12-19 16.55 16.85 16.55 16.75 0.1M
2022-12-16 16.60 16.65 16.50 16.50 0.1M
2022-12-15 16.70 16.75 16.55 16.60 0.0M
2022-12-14 16.85 16.85 16.55 16.70 0.1M
2022-12-13 16.65 16.65 16.50 16.65 0.1M
2022-12-12 16.60 16.60 16.55 16.60 0.0M
2022-12-09 16.75 16.85 16.60 16.65 0.1M
2022-12-08 16.60 16.85 16.60 16.70 0.0M
2022-12-07 16.85 16.85 16.70 16.80 0.1M
2022-12-06 16.80 16.85 16.70 16.80 0.1M
2022-12-05 16.75 16.85 16.75 16.85 0.1M
2022-12-02 16.90 16.90 16.75 16.75 0.0M
2022-12-01 16.80 16.90 16.80 16.90 0.1M
2022-11-30 16.70 16.75 16.55 16.75 0.1M
2022-11-29 16.90 16.90 16.65 16.75 0.1M
2022-11-28 16.70 16.90 16.65 16.90 0.0M
2022-11-25 17.00 17.00 16.50 16.90 0.1M
2022-11-24 17.00 17.00 16.75 16.90 0.1M
2022-11-23 16.90 16.90 16.75 16.90 0.0M
2022-11-22 16.75 16.80 16.70 16.80 0.1M
2022-11-21 16.65 16.75 16.65 16.75 0.0M
2022-11-18 16.60 16.80 16.60 16.70 0.1M
2022-11-17 16.45 16.75 16.45 16.70 0.0M
2022-11-16 16.70 16.75 16.60 16.60 0.1M
2022-11-15 16.45 16.80 16.40 16.80 0.1M
2022-11-14 16.50 16.55 16.30 16.55 0.1M
2022-11-11 16.50 16.65 16.35 16.40 0.1M
2022-11-10 16.40 16.45 16.30 16.35 0.0M
2022-11-09 16.40 16.40 16.25 16.40 0.1M
2022-11-08 16.25 16.50 16.15 16.35 0.1M
2022-11-07 16.35 16.35 16.20 16.35 0.1M
2022-11-04 16.00 16.10 15.95 16.10 0.1M
2022-11-03 16.00 16.20 15.80 16.05 0.1M
2022-11-02 16.25 16.25 16.00 16.10 0.0M
2022-11-01 16.15 16.25 16.10 16.15 0.0M
2022-10-31 16.15 16.15 15.90 16.00 0.1M
2022-10-28 16.35 16.35 15.90 16.15 0.0M
2022-10-27 16.20 16.20 15.95 16.15 0.0M
2022-10-26 16.20 16.20 15.85 15.90 0.0M
2022-10-25 16.20 16.20 15.90 16.15 0.0M
2022-10-24 16.10 16.20 15.90 16.15 0.1M
2022-10-21 16.10 16.10 15.75 16.00 0.0M
2022-10-20 15.70 16.10 15.65 16.10 0.1M
2022-10-19 16.00 16.10 15.95 16.10 0.0M
2022-10-18 16.15 16.20 15.90 16.20 0.1M
2022-10-17 15.90 15.90 15.80 15.90 0.0M
2022-10-14 16.15 16.15 15.70 16.00 0.1M
2022-10-13 16.00 16.00 15.45 15.65 0.2M
2022-10-12 16.00 16.00 15.75 15.95 0.1M
2022-10-11 15.90 16.00 15.90 16.00 0.1M
2022-10-07 16.30 16.35 16.20 16.35 0.0M
2022-10-06 16.35 16.35 16.15 16.30 0.0M
2022-10-05 16.40 16.45 16.20 16.25 0.2M
2022-10-04 16.10 16.30 16.10 16.20 0.0M
2022-10-03 16.05 16.20 16.00 16.00 0.0M
2022-09-30 15.75 16.05 15.70 16.05 0.1M
2022-09-29 16.35 16.35 15.95 16.15 0.0M
2022-09-28 16.50 16.50 15.80 15.80 0.1M
2022-09-27 16.20 16.25 16.10 16.15 0.0M
2022-09-26 16.25 16.40 16.10 16.30 0.1M
2022-09-23 16.60 16.60 16.20 16.45 0.1M
2022-09-22 16.35 16.85 16.30 16.50 0.1M
2022-09-21 16.55 16.80 16.45 16.45 0.1M
2022-09-20 16.50 16.70 16.50 16.65 0.0M
2022-09-19 16.80 16.80 16.45 16.65 0.1M
2022-09-16 16.65 16.80 16.55 16.80 0.1M
2022-09-15 16.75 16.75 16.45 16.65 0.1M
2022-09-14 16.15 16.50 16.15 16.45 0.1M
2022-09-13 16.60 16.60 16.50 16.60 0.1M
2022-09-12 16.80 16.80 16.45 16.60 0.0M
2022-09-08 16.40 16.45 16.30 16.40 0.0M
2022-09-07 16.40 16.40 16.15 16.30 0.1M
2022-09-06 16.70 16.70 16.35 16.40 0.1M
2022-09-05 16.80 16.80 16.55 16.55 0.1M
2022-09-02 16.85 16.85 16.70 16.80 0.1M
2022-09-01 16.70 16.85 16.65 16.65 0.1M
2022-08-31 16.70 16.90 16.60 16.90 0.1M
2022-08-30 16.70 16.90 16.70 16.70 0.1M
2022-08-29 16.80 16.80 16.60 16.70 0.1M
2022-08-26 17.25 17.25 17.00 17.00 0.1M
2022-08-25 16.40 17.15 16.40 16.90 3.0M
2022-08-24 17.65 17.75 17.65 17.65 3.1M
2022-08-23 17.70 17.80 17.65 17.65 0.2M
2022-08-22 17.75 17.85 17.70 17.85 0.1M
2022-08-19 17.65 17.95 17.50 17.80 0.3M
2022-08-18 17.80 17.80 17.50 17.65 0.2M
2022-08-17 17.80 17.95 17.65 17.80 0.2M
2022-08-16 18.00 18.00 17.80 17.80 0.1M
2022-08-15 17.75 17.95 17.75 17.95 0.2M
2022-08-12 17.65 17.75 17.55 17.70 0.1M
2022-08-11 17.50 17.60 17.30 17.55 0.1M
2022-08-10 17.30 17.45 17.30 17.45 0.1M
2022-08-09 17.20 17.50 17.20 17.45 0.1M
2022-08-08 17.20 17.30 17.10 17.30 0.0M
2022-08-05 17.20 17.25 17.10 17.15 0.1M
2022-08-04 17.15 17.25 16.90 16.90 0.1M
2022-08-03 17.25 17.25 17.10 17.15 0.0M
2022-08-02 17.35 17.35 17.25 17.25 0.0M
2022-08-01 17.35 17.50 17.35 17.40 0.1M
2022-07-29 17.55 17.55 17.25 17.40 0.1M
2022-07-28 17.60 17.60 17.30 17.35 0.1M
2022-07-27 17.35 17.55 17.35 17.50 0.1M
2022-07-26 17.45 17.45 17.30 17.45 0.1M
2022-07-25 17.40 17.50 17.40 17.40 0.1M
2022-07-22 17.35 17.55 17.35 17.35 0.1M
2022-07-21 17.40 17.50 17.35 17.45 0.1M
2022-07-20 17.15 17.50 17.10 17.45 0.3M
2022-07-19 16.90 17.00 16.75 17.00 0.1M
2022-07-18 16.55 16.90 16.55 16.90 0.1M
2022-07-15 16.50 16.70 16.25 16.65 0.1M
2022-07-14 16.40 16.55 16.20 16.50 0.2M
2022-07-13 16.35 16.55 16.35 16.40 0.1M
2022-07-12 17.15 17.15 15.70 16.15 0.6M
2022-07-11 17.40 17.40 17.20 17.30 0.1M
2022-07-08 17.35 17.45 17.30 17.40 0.2M
2022-07-07 17.30 17.40 17.20 17.30 0.1M
2022-07-06 17.50 17.50 17.20 17.25 0.1M
2022-07-05 17.85 17.90 17.30 17.50 0.1M
2022-07-04 17.40 17.55 17.25 17.45 0.1M
2022-07-01 17.90 18.05 17.35 17.40 0.3M
2022-06-30 18.15 18.15 17.85 17.95 0.3M
2022-06-29 18.10 18.30 18.10 18.25 0.0M
2022-06-28 18.35 18.40 18.30 18.35 0.0M
2022-06-27 18.45 18.55 18.40 18.50 0.1M
2022-06-24 18.20 18.40 18.20 18.30 0.1M
2022-06-23 18.25 18.35 18.05 18.20 0.1M
2022-06-22 18.40 18.40 18.10 18.20 0.1M
2022-06-21 18.15 18.35 18.10 18.30 0.2M
2022-06-20 18.65 18.65 18.10 18.10 0.3M
2022-06-17 18.80 18.80 18.60 18.65 0.2M
2022-06-16 18.95 19.05 18.80 18.80 0.1M
2022-06-15 18.90 19.00 18.75 18.90 0.2M
2022-06-14 19.05 19.05 18.80 18.80 0.4M
2022-06-13 18.90 19.05 18.85 19.00 0.1M
2022-06-10 19.00 19.15 19.00 19.15 0.1M
2022-06-09 19.15 19.30 19.05 19.25 0.4M
2022-06-08 19.20 19.25 19.05 19.25 0.1M
2022-06-07 19.30 19.30 19.05 19.05 0.1M
2022-06-06 19.10 19.30 18.90 19.30 0.1M
2022-06-02 19.20 19.20 19.10 19.10 0.1M
2022-06-01 19.15 19.25 19.10 19.25 0.1M
2022-05-31 19.10 19.20 19.10 19.15 0.1M
2022-05-30 19.05 19.45 19.00 19.05 1.5M
2022-05-27 19.00 19.15 19.00 19.00 0.1M
2022-05-26 19.10 19.25 18.85 19.00 0.7M
2022-05-25 19.00 19.15 18.85 19.10 0.2M
2022-05-24 19.05 19.05 18.85 18.85 0.0M
2022-05-23 19.00 19.00 18.80 18.95 0.3M
2022-05-20 19.00 19.05 18.80 18.85 0.5M
2022-05-19 19.00 19.20 18.80 18.85 0.5M
2022-05-18 19.00 19.15 18.80 19.05 0.4M
2022-05-17 18.80 19.30 18.80 18.90 1.3M
2022-05-16 19.05 19.05 18.85 18.85 0.1M
2022-05-13 19.00 19.10 18.80 19.05 0.6M
2022-05-12 19.20 19.20 18.90 19.00 0.2M
2022-05-11 19.15 19.20 18.90 19.20 0.3M
2022-05-10 19.05 19.40 18.95 19.10 0.5M
2022-05-09 19.40 19.40 19.10 19.20 0.1M
2022-05-06 19.20 19.55 19.10 19.50 0.3M
2022-05-05 19.65 19.75 19.35 19.50 0.1M
2022-05-04 19.60 19.60 19.35 19.45 0.0M
2022-05-03 19.60 19.60 19.20 19.40 0.2M
2022-04-29 19.40 19.75 19.40 19.50 0.1M
2022-04-28 19.25 19.85 19.20 19.45 0.3M
2022-04-27 19.20 19.45 18.90 19.35 0.6M
2022-04-26 19.60 19.70 19.40 19.50 0.3M
2022-04-22 19.80 20.15 19.80 19.90 0.2M
2022-04-21 20.00 20.05 19.90 19.90 0.1M
2022-04-20 20.05 20.05 19.95 20.00 0.1M
2022-04-19 19.90 20.05 19.75 19.90 0.2M
2022-04-18 19.95 19.95 19.65 19.75 0.2M
2022-04-15 19.75 19.95 19.65 19.95 0.2M
2022-04-14 20.05 20.05 19.80 19.85 0.1M
2022-04-13 19.95 20.15 19.85 20.00 0.3M
2022-04-12 19.90 19.95 19.40 19.80 0.2M
2022-04-11 20.00 20.05 19.70 19.75 0.2M
2022-04-08 20.15 20.15 19.60 20.00 0.2M
2022-04-07 20.40 20.40 19.85 20.10 0.4M
2022-04-06 20.25 20.30 20.15 20.30 0.1M
2022-04-01 20.35 20.40 20.20 20.35 0.2M
2022-03-31 20.35 20.45 20.20 20.45 0.4M
2022-03-30 20.20 20.35 20.15 20.35 0.2M
2022-03-29 20.15 20.30 20.10 20.20 0.2M
2022-03-28 20.20 20.20 20.10 20.15 0.1M
2022-03-25 20.25 20.25 20.10 20.15 0.1M
2022-03-24 20.10 20.35 20.10 20.35 0.1M
2022-03-23 20.30 20.45 20.20 20.30 0.2M
2022-03-22 20.35 20.35 19.90 20.30 0.2M
2022-03-21 20.05 20.35 20.05 20.20 0.1M
2022-03-18 20.15 20.15 19.95 20.05 0.2M
2022-03-17 20.00 20.15 20.00 20.10 0.2M
2022-03-16 19.95 20.00 19.50 19.90 0.6M
2022-03-15 19.80 19.95 19.50 19.80 0.5M
2022-03-14 19.95 20.05 19.85 20.05 0.1M
2022-03-11 19.75 20.10 19.70 20.00 0.4M
2022-03-10 20.30 20.35 20.05 20.05 0.2M
2022-03-09 19.75 20.45 19.55 20.10 1.2M
2022-03-08 19.40 20.00 19.35 19.70 0.5M
2022-03-07 19.90 20.00 19.50 19.65 1.1M
2022-03-04 20.30 20.35 20.10 20.20 0.3M
2022-03-03 20.60 20.75 20.35 20.35 0.7M
2022-03-02 20.40 20.65 20.30 20.60 0.2M
2022-03-01 20.50 20.75 20.45 20.60 0.8M
2022-02-25 20.40 20.60 20.20 20.45 0.8M
2022-02-24 20.70 20.95 20.30 20.30 0.5M
2022-02-23 20.50 21.20 20.50 20.90 1.2M
2022-02-22 20.60 20.65 20.30 20.40 0.5M
2022-02-21 20.70 20.70 20.55 20.65 0.1M
2022-02-18 20.60 20.80 20.50 20.70 0.2M
2022-02-17 20.75 20.75 20.55 20.70 0.2M
2022-02-16 20.80 20.80 20.45 20.55 0.2M
2022-02-15 20.80 20.90 20.35 20.50 1.1M
2022-02-14 20.80 21.15 20.65 20.80 0.8M
2022-02-11 20.95 21.25 20.80 21.00 0.9M
2022-02-10 21.05 21.20 20.75 21.15 0.5M
2022-02-09 20.80 21.10 20.65 20.90 0.4M
2022-02-08 20.35 20.85 20.35 20.80 0.3M
2022-02-07 20.15 20.40 20.10 20.30 0.2M
2022-01-26 20.10 20.25 20.00 20.10 0.2M
2022-01-25 20.00 20.45 19.90 20.05 1.1M
2022-01-24 20.50 20.50 19.90 20.30 0.5M
2022-01-21 21.20 21.20 20.65 20.65 0.9M
2022-01-20 21.45 21.45 21.25 21.25 0.2M
2022-01-19 21.15 21.60 21.10 21.30 1.3M
2022-01-18 21.30 21.65 21.15 21.15 1.5M
2022-01-17 21.20 21.30 20.95 21.30 0.4M
2022-01-14 21.25 21.30 20.80 21.05 0.6M
2022-01-13 21.30 21.55 21.10 21.25 1.2M
2022-01-12 21.15 21.55 21.15 21.40 0.8M
2022-01-11 22.50 22.60 21.15 21.15 2.7M
2022-01-10 23.25 23.55 22.80 22.85 1.3M
2022-01-07 23.20 23.30 22.50 23.20 1.6M
2022-01-06 22.80 23.55 22.50 22.90 2.0M
2022-01-05 22.20 23.40 22.10 23.35 2.9M
2022-01-04 21.95 22.25 21.90 22.05 0.3M
2022-01-03 22.30 22.30 21.85 22.00 0.3M