Arbor Tech

3594
🏛️ taiwan →
41.80
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 48.10 48.10 47.30 47.70 0.0M
2023-12-28 49.00 49.00 47.50 48.10 0.0M
2023-12-27 49.20 49.20 48.30 48.45 0.0M
2023-12-26 47.80 49.20 47.80 48.90 0.0M
2023-12-25 48.60 48.60 47.80 47.80 0.0M
2023-12-22 48.65 48.95 48.50 48.60 0.0M
2023-12-21 48.60 49.00 48.55 48.70 0.0M
2023-12-20 48.90 48.90 48.50 48.75 0.0M
2023-12-19 49.05 49.70 48.55 48.75 0.0M
2023-12-18 49.30 49.55 48.85 49.05 0.0M
2023-12-15 50.00 50.10 49.30 49.30 0.0M
2023-12-14 50.30 50.50 49.60 49.80 0.0M
2023-12-13 50.40 50.80 49.85 50.20 0.0M
2023-12-12 51.20 51.50 50.00 50.50 0.0M
2023-12-11 51.50 51.70 50.30 51.00 0.0M
2023-12-08 52.00 52.90 51.50 51.50 0.0M
2023-12-07 52.40 53.20 52.00 52.40 0.0M
2023-12-06 51.80 52.90 51.80 52.40 0.0M
2023-12-05 51.70 51.90 51.10 51.60 0.0M
2023-12-04 52.00 52.40 51.70 51.80 0.0M
2023-12-01 51.40 51.80 51.10 51.40 0.0M
2023-11-30 50.60 52.00 50.60 51.40 0.0M
2023-11-29 49.70 51.00 49.70 50.60 0.0M
2023-11-28 49.00 49.60 49.00 49.55 0.0M
2023-11-27 49.50 49.50 48.70 48.95 0.0M
2023-11-24 49.80 50.00 49.00 49.50 0.0M
2023-11-23 49.50 50.50 49.30 49.60 0.0M
2023-11-22 48.80 49.45 48.70 49.20 0.0M
2023-11-21 49.20 49.20 48.65 48.75 0.0M
2023-11-20 48.85 49.60 48.45 48.70 0.0M
2023-11-17 49.05 49.35 48.10 48.40 0.0M
2023-11-16 49.90 49.90 48.20 48.55 0.0M
2023-11-15 50.00 50.50 48.70 48.75 0.0M
2023-11-14 50.40 50.40 49.50 49.70 0.0M
2023-11-13 50.90 50.90 49.55 50.10 0.0M
2023-11-10 50.70 50.90 50.10 50.40 0.0M
2023-11-09 50.50 51.30 49.70 50.60 0.0M
2023-11-08 48.80 51.70 48.60 50.50 0.0M
2023-11-07 48.50 48.80 48.25 48.80 0.0M
2023-11-06 47.80 49.05 47.80 48.50 0.0M
2023-11-03 47.80 48.00 47.00 47.55 0.0M
2023-11-02 47.65 48.00 47.15 47.55 0.0M
2023-11-01 46.40 48.75 46.40 46.60 0.0M
2023-10-31 47.70 48.80 46.40 46.40 0.0M
2023-10-30 47.45 47.80 47.10 47.50 0.0M
2023-10-27 46.95 48.00 46.10 47.45 0.0M
2023-10-26 47.50 47.60 47.10 47.25 0.0M
2023-10-25 46.60 48.35 46.55 47.80 0.0M
2023-10-24 46.00 46.50 45.60 46.30 0.0M
2023-10-23 45.30 46.35 45.30 46.00 0.0M
2023-10-20 46.25 46.40 45.05 46.00 0.0M
2023-10-19 46.45 46.85 45.65 46.25 0.0M
2023-10-18 47.65 47.90 46.10 46.30 0.0M
2023-10-17 48.80 48.80 47.00 47.40 0.0M
2023-10-16 48.35 48.35 47.50 47.80 0.0M
2023-10-13 48.75 48.90 48.30 48.35 0.0M
2023-10-12 48.60 48.90 48.50 48.75 0.0M
2023-10-11 48.75 49.20 48.30 48.60 0.0M
2023-10-06 48.10 48.95 48.05 48.75 0.0M
2023-10-05 47.80 48.35 47.70 48.05 0.0M
2023-10-04 47.70 47.85 47.35 47.60 0.0M
2023-10-03 48.05 48.60 47.70 48.05 0.0M
2023-10-02 48.30 49.80 48.10 48.20 0.0M
2023-09-28 48.00 48.75 47.80 48.15 0.0M
2023-09-27 47.45 48.15 47.25 47.70 0.0M
2023-09-26 47.25 47.65 47.00 47.60 0.0M
2023-09-25 47.00 48.00 47.00 47.70 0.0M
2023-09-22 46.35 46.95 45.80 46.95 0.0M
2023-09-21 47.55 47.55 46.00 46.35 0.0M
2023-09-20 48.60 48.60 47.35 47.50 0.0M
2023-09-19 48.15 48.25 47.65 47.75 0.0M
2023-09-18 48.10 48.80 48.05 48.20 0.0M
2023-09-15 48.30 49.85 47.00 48.80 0.0M
2023-09-14 47.35 48.80 47.25 48.30 0.0M
2023-09-13 48.15 48.20 47.70 47.85 0.0M
2023-09-12 48.00 48.40 47.55 47.80 0.0M
2023-09-11 48.00 48.10 47.30 48.00 0.0M
2023-09-08 48.50 48.50 47.50 48.05 0.0M
2023-09-07 49.20 49.30 48.30 48.70 0.0M
2023-09-06 48.60 50.10 48.30 49.35 0.0M
2023-09-05 48.40 48.50 48.05 48.40 0.0M
2023-09-04 47.75 48.50 47.55 48.05 0.0M
2023-09-01 48.25 48.75 47.60 47.90 0.0M
2023-08-31 48.00 48.45 47.60 48.30 0.0M
2023-08-30 47.80 48.60 47.80 47.95 0.0M
2023-08-29 47.25 48.25 47.25 48.00 0.0M
2023-08-28 48.60 48.60 47.10 47.25 0.0M
2023-08-25 48.75 49.55 48.35 48.80 0.0M
2023-08-24 49.95 49.95 48.15 48.60 0.0M
2023-08-23 49.50 50.20 48.95 49.10 0.0M
2023-08-22 50.40 50.50 49.25 49.50 0.0M
2023-08-21 50.10 50.70 49.60 50.20 0.0M
2023-08-18 50.80 51.20 49.70 50.00 0.0M
2023-08-17 49.10 51.20 49.10 50.90 0.0M
2023-08-16 48.30 50.40 47.80 49.95 0.0M
2023-08-15 49.10 49.75 48.75 49.30 0.0M
2023-08-14 48.60 48.60 47.30 48.30 0.0M
2023-08-11 49.05 49.50 48.50 48.60 0.0M
2023-08-10 50.20 50.20 48.70 49.00 0.0M
2023-08-09 51.10 51.70 50.00 50.20 0.0M
2023-08-08 51.10 51.40 50.30 50.40 0.0M
2023-08-07 49.00 52.50 48.70 51.10 0.0M
2023-08-04 48.00 48.75 47.20 48.30 0.0M
2023-08-02 49.60 49.60 47.10 47.10 0.0M
2023-08-01 50.00 50.30 49.35 49.60 0.0M
2023-07-31 50.90 51.40 49.80 50.20 0.0M
2023-07-28 50.60 50.80 49.90 50.30 0.0M
2023-07-27 51.10 51.10 49.70 50.60 0.0M
2023-07-26 50.70 51.80 49.85 50.60 0.0M
2023-07-25 51.40 52.00 50.70 50.70 0.0M
2023-07-24 53.20 53.20 49.60 51.10 0.0M
2023-07-21 54.10 54.10 52.70 53.20 0.0M
2023-07-20 55.30 56.50 54.50 54.90 0.0M
2023-07-19 58.20 58.50 54.50 55.00 0.0M
2023-07-18 60.30 61.40 57.60 57.60 0.0M
2023-07-17 59.20 63.00 56.80 60.90 0.0M
2023-07-14 56.60 60.40 56.00 58.50 0.0M
2023-07-13 55.60 56.20 55.00 55.00 0.0M
2023-07-12 56.00 56.10 54.90 55.00 0.0M
2023-07-11 56.20 56.20 55.00 55.40 0.0M
2023-07-10 54.10 56.50 54.10 55.50 0.0M
2023-07-07 56.70 56.70 53.60 54.10 0.0M
2023-07-06 57.30 57.80 56.00 56.00 0.0M
2023-07-05 57.30 57.90 56.20 57.30 0.0M
2023-07-04 56.90 57.20 56.00 57.20 0.0M
2023-07-03 55.40 57.20 55.40 56.00 0.0M
2023-06-30 55.10 55.70 54.70 55.30 0.0M
2023-06-29 55.80 55.80 54.60 55.30 0.0M
2023-06-28 55.00 56.30 54.60 55.00 0.0M
2023-06-27 55.30 56.30 54.30 54.60 0.0M
2023-06-26 57.40 57.40 53.80 54.20 0.0M
2023-06-21 54.20 55.60 54.20 55.30 0.0M
2023-06-20 53.70 55.10 53.10 54.60 0.0M
2023-06-19 53.80 54.50 52.90 53.50 0.0M
2023-06-16 57.30 57.30 53.80 53.80 0.0M
2023-06-15 57.00 57.00 55.90 56.40 0.0M
2023-06-14 57.30 57.30 56.10 56.30 0.0M
2023-06-13 57.50 58.50 56.40 56.50 0.0M
2023-06-12 61.10 61.10 56.60 57.00 0.0M
2023-06-09 59.70 61.40 59.70 61.10 0.0M
2023-06-08 59.30 60.90 59.10 59.40 0.0M
2023-06-07 58.90 61.40 58.70 60.50 0.0M
2023-06-06 59.60 62.40 58.00 58.40 0.0M
2023-06-05 57.70 58.80 57.00 58.60 0.0M
2023-06-02 57.00 57.60 56.80 56.80 0.0M
2023-06-01 57.90 58.60 56.40 57.30 0.0M
2023-05-31 58.10 59.90 57.60 58.40 0.0M
2023-05-30 57.30 58.80 55.80 57.60 0.0M
2023-05-29 54.10 57.50 53.30 56.10 0.0M
2023-05-26 52.30 55.60 51.70 54.90 0.0M
2023-05-25 51.50 52.00 50.60 51.70 0.0M
2023-05-24 51.50 51.80 50.60 51.50 0.0M
2023-05-23 51.90 52.70 50.80 51.90 0.0M
2023-05-22 50.20 50.80 49.65 50.60 0.0M
2023-05-19 52.00 52.20 49.85 49.90 0.0M
2023-05-18 51.80 52.10 50.40 51.30 0.0M
2023-05-17 50.40 52.30 50.40 50.90 0.0M
2023-05-16 50.00 50.90 49.35 50.40 0.0M
2023-05-15 47.80 50.90 47.40 49.90 0.0M
2023-05-12 45.95 47.45 45.75 46.55 0.0M
2023-05-11 48.50 48.50 45.90 45.95 0.0M
2023-05-10 47.00 48.90 46.80 47.80 0.0M
2023-05-09 49.50 49.50 47.00 47.00 0.0M
2023-05-08 49.10 50.80 49.10 49.65 0.0M
2023-05-05 48.90 49.30 48.20 48.90 0.0M
2023-05-04 48.70 49.65 48.25 48.40 0.0M
2023-05-03 50.50 50.50 48.50 49.00 0.0M
2023-05-02 51.80 52.00 50.40 50.50 0.0M
2023-04-28 50.70 51.70 50.20 50.80 0.0M
2023-04-27 50.90 51.00 49.00 50.00 0.0M
2023-04-26 50.60 51.60 49.95 50.60 0.0M
2023-04-25 53.30 53.60 50.60 51.60 0.0M
2023-04-24 51.80 53.70 51.80 53.00 0.0M
2023-04-21 54.50 54.60 51.40 52.30 0.0M
2023-04-20 55.20 55.60 53.10 54.00 0.0M
2023-04-19 55.40 57.50 55.40 55.60 0.0M
2023-04-18 57.10 57.20 55.00 55.80 0.0M
2023-04-17 55.10 58.20 54.90 56.80 0.0M
2023-04-14 54.30 57.70 52.90 54.10 0.0M
2023-04-13 52.60 55.30 50.70 53.30 0.0M
2023-04-12 48.15 52.80 48.15 52.50 0.0M
2023-04-11 48.85 49.35 48.00 48.00 0.0M
2023-04-10 48.90 49.05 48.35 48.40 0.0M
2023-04-07 49.70 49.70 48.35 48.50 0.0M
2023-04-06 48.40 49.35 48.05 48.80 0.0M
2023-03-31 47.50 48.55 47.10 48.40 0.0M
2023-03-30 47.65 48.25 47.20 47.50 0.0M
2023-03-29 49.30 49.60 47.10 47.25 0.0M
2023-03-28 52.00 52.00 48.70 49.20 0.0M
2023-03-27 50.10 53.90 50.00 51.50 0.0M
2023-03-24 48.40 49.85 48.30 49.35 0.0M
2023-03-23 47.20 48.50 46.90 48.15 0.0M
2023-03-22 47.35 47.95 46.45 47.45 0.0M
2023-03-21 48.15 50.80 47.10 47.10 0.0M
2023-03-20 46.80 48.50 46.20 47.60 0.0M
2023-03-17 47.05 47.80 46.00 46.35 0.0M
2023-03-16 45.80 46.85 44.80 46.55 0.0M
2023-03-15 46.40 47.60 45.75 45.95 0.0M
2023-03-14 44.15 45.80 44.00 45.25 0.0M
2023-03-13 43.75 44.85 42.45 44.60 0.0M
2023-03-10 46.35 46.80 44.25 44.55 0.0M
2023-03-09 47.25 48.80 45.05 45.95 0.0M
2023-03-08 46.00 46.85 45.45 46.60 0.0M
2023-03-07 46.10 47.70 45.85 46.35 0.0M
2023-03-06 45.25 46.70 45.20 45.70 0.0M
2023-03-03 45.70 47.30 45.05 45.15 0.0M
2023-03-02 44.50 46.95 44.50 45.70 0.0M
2023-03-01 43.65 45.60 43.65 44.60 0.0M
2023-02-24 44.40 46.00 44.20 45.00 0.0M
2023-02-23 44.80 46.20 43.80 44.80 0.0M
2023-02-22 42.70 45.20 40.65 45.20 0.0M
2023-02-21 41.80 44.35 41.65 43.10 0.0M
2023-02-20 39.00 41.55 38.80 41.55 0.0M
2023-02-17 33.95 37.80 33.95 37.80 0.0M
2023-02-16 33.75 35.20 33.65 34.40 0.0M
2023-02-15 34.00 34.85 33.70 33.90 0.0M
2023-02-14 33.85 35.65 33.45 34.50 0.0M
2023-02-13 31.25 34.45 31.25 34.40 0.0M
2023-02-10 34.90 35.20 32.65 33.35 0.0M
2023-02-09 30.85 33.90 30.65 33.90 0.0M
2023-02-08 30.70 31.30 30.65 30.85 0.0M
2023-02-07 29.60 30.75 29.20 30.60 0.0M
2023-02-06 29.60 29.85 29.10 29.35 0.0M
2023-02-03 31.95 31.95 29.65 29.65 0.0M
2023-02-02 30.15 31.30 29.85 31.20 0.0M
2023-02-01 29.60 29.95 29.30 29.80 0.0M
2023-01-31 29.00 29.80 28.90 29.60 0.0M
2023-01-30 28.85 29.30 28.40 29.10 0.0M
2023-01-17 28.75 29.00 28.25 28.35 0.0M
2023-01-16 28.10 28.50 27.65 28.45 0.0M
2023-01-13 28.75 28.75 27.95 28.05 0.0M
2023-01-12 29.80 29.85 28.35 28.35 0.0M
2023-01-11 29.65 30.40 29.35 29.55 0.0M
2023-01-10 30.00 30.00 29.00 29.00 0.0M
2023-01-09 29.80 29.80 28.90 29.70 0.0M
2023-01-06 29.80 29.90 29.05 29.25 0.0M
2023-01-05 28.50 29.80 28.40 29.80 0.0M
2023-01-04 28.20 29.20 27.85 28.35 0.0M
2023-01-03 27.30 28.35 26.80 28.20 0.0M