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
2024-12-31 50.60 53.90 50.60 53.60 3.1M
2024-12-30 52.00 52.50 50.40 50.90 0.0M
2024-12-27 53.80 54.40 52.10 52.20 3.5M
2024-12-26 55.00 57.80 52.80 53.40 0.0M
2024-12-25 50.70 53.40 50.50 52.60 0.0M
2024-12-24 53.60 54.50 50.20 50.30 0.0M
2024-12-23 53.20 54.40 52.10 53.50 0.0M
2024-12-20 51.50 55.10 51.30 52.60 0.0M
2024-12-19 50.80 53.60 50.80 51.70 0.0M
2024-12-18 50.50 52.50 49.80 52.10 2.6M
2024-12-17 49.55 51.90 49.45 51.00 0.0M
2024-12-16 49.15 49.50 47.95 49.10 0.0M
2024-12-13 52.20 52.20 49.35 49.60 0.0M
2024-12-12 49.35 52.60 49.05 52.00 0.0M
2024-12-11 49.85 50.50 48.50 48.50 0.0M
2024-12-10 47.80 48.15 47.55 47.95 0.0M
2024-12-09 48.95 48.95 47.25 47.70 0.0M
2024-12-06 49.25 49.95 48.00 48.30 0.0M
2024-12-05 50.10 50.20 47.70 48.85 0.0M
2024-12-04 47.05 49.20 47.00 48.95 0.0M
2024-12-03 48.20 48.35 47.50 47.65 0.0M
2024-12-02 46.90 47.70 45.85 47.60 0.0M
2024-11-29 45.00 46.30 44.50 45.90 0.0M
2024-11-28 45.20 45.45 44.20 45.00 0.0M
2024-11-27 47.25 47.65 44.85 45.05 0.0M
2024-11-26 47.70 49.00 47.20 47.65 0.0M
2024-11-25 48.20 48.35 47.15 48.00 0.0M
2024-11-22 48.10 48.70 46.70 47.35 0.0M
2024-11-21 48.10 49.95 48.10 48.40 0.0M
2024-11-20 47.65 50.20 47.15 48.05 0.0M
2024-11-19 42.90 47.15 42.90 47.15 0.0M
2024-11-18 43.10 43.35 42.65 42.90 0.0M
2024-11-15 43.00 43.15 42.20 42.85 0.0M
2024-11-14 42.60 43.40 42.40 43.00 0.0M
2024-11-13 41.55 42.90 41.55 42.60 0.0M
2024-11-12 42.10 42.50 41.40 41.70 0.0M
2024-11-11 40.80 42.50 40.80 41.85 0.0M
2024-11-08 41.75 41.80 40.55 40.65 0.0M
2024-11-07 41.45 41.65 40.85 41.50 0.0M
2024-11-06 40.70 40.90 40.45 40.70 0.0M
2024-11-05 40.20 40.70 40.15 40.50 0.0M
2024-11-04 40.25 40.30 39.95 39.95 0.0M
2024-11-01 39.45 40.60 39.00 40.60 0.0M
2024-10-30 39.75 40.45 39.65 39.70 0.0M
2024-10-29 40.10 40.25 39.70 39.70 0.2M
2024-10-28 40.90 40.90 40.00 40.10 0.0M
2024-10-25 41.55 41.55 40.85 40.85 0.0M
2024-10-24 42.50 42.50 41.20 41.20 0.0M
2024-10-23 42.00 43.75 41.90 42.40 0.0M
2024-10-22 41.20 42.80 41.15 41.60 0.0M
2024-10-21 40.25 41.25 40.25 41.15 0.0M
2024-10-18 41.40 41.40 40.20 40.25 0.0M
2024-10-17 40.20 41.50 40.20 41.05 0.0M
2024-10-16 39.45 40.30 39.35 40.05 0.0M
2024-10-15 40.20 40.85 39.80 39.80 0.0M
2024-10-14 40.35 40.35 39.75 40.05 0.0M
2024-10-11 40.10 41.10 40.10 40.15 0.0M
2024-10-09 41.55 42.00 40.25 40.25 0.0M
2024-10-08 41.55 41.80 41.05 41.20 0.0M
2024-10-07 41.05 41.50 41.05 41.20 0.0M
2024-10-04 41.20 41.50 40.85 40.85 0.0M
2024-10-01 42.50 42.50 41.60 41.60 0.0M
2024-09-30 42.80 43.00 42.10 42.20 0.2M
2024-09-27 43.10 43.25 41.95 42.20 0.0M
2024-09-26 44.20 44.70 42.55 42.90 0.0M
2024-09-25 42.30 45.25 41.95 44.15 0.0M
2024-09-24 41.55 41.70 40.80 41.30 0.2M
2024-09-23 42.70 42.70 41.25 41.25 0.0M
2024-09-20 42.80 42.80 41.70 41.90 0.0M
2024-09-19 42.30 42.80 41.50 41.90 0.0M
2024-09-18 40.10 43.25 39.80 42.25 0.0M
2024-09-16 39.50 39.85 39.15 39.65 0.0M
2024-09-13 39.00 39.40 38.75 39.25 0.0M
2024-09-12 39.40 39.40 38.40 38.70 0.0M
2024-09-11 38.50 39.20 38.35 38.70 0.0M
2024-09-10 39.75 39.75 38.20 38.30 0.0M
2024-09-09 38.85 39.65 38.50 39.60 0.0M
2024-09-06 40.15 40.15 39.20 39.45 0.0M
2024-09-05 39.85 40.55 39.35 39.45 0.0M
2024-09-04 39.00 40.00 37.80 39.10 0.0M
2024-09-03 42.20 42.90 42.15 42.25 0.0M
2024-09-02 42.20 42.60 42.00 42.20 0.0M
2024-08-30 43.65 43.65 41.65 42.05 0.0M
2024-08-29 43.35 43.85 43.15 43.55 0.0M
2024-08-28 45.05 45.65 43.80 43.90 0.0M
2024-08-27 45.30 45.40 43.15 43.95 0.0M
2024-08-26 47.30 47.40 45.65 45.65 0.0M
2024-08-23 47.35 47.65 46.65 47.30 0.0M
2024-08-22 47.80 48.40 46.60 47.90 0.0M
2024-08-21 47.05 49.30 47.05 47.70 0.0M
2024-08-20 45.80 49.70 45.75 48.30 0.0M
2024-08-19 43.50 47.50 43.45 45.20 0.0M
2024-08-16 42.40 43.50 42.00 43.20 0.0M
2024-08-15 41.45 41.90 41.10 41.70 0.0M
2024-08-14 41.75 42.05 41.05 41.45 0.0M
2024-08-13 41.95 41.95 40.40 41.55 0.0M
2024-08-12 41.55 42.25 41.25 41.25 0.0M
2024-08-09 42.25 42.65 41.05 41.60 0.0M
2024-08-08 38.90 42.10 38.90 41.05 0.0M
2024-08-07 36.30 38.80 36.15 38.80 0.0M
2024-08-06 38.50 39.40 34.75 35.30 0.0M
2024-08-05 41.20 41.20 38.60 38.60 0.0M
2024-08-02 43.50 44.20 42.75 42.85 0.0M
2024-08-01 44.35 44.65 43.90 44.60 0.0M
2024-07-31 43.00 44.40 43.00 43.40 0.0M
2024-07-30 42.10 43.80 42.10 43.80 0.0M
2024-07-29 44.90 45.45 42.70 42.70 0.0M
2024-07-26 44.40 45.65 44.40 44.45 0.0M
2024-07-23 47.30 47.75 45.65 45.95 0.0M
2024-07-22 47.90 47.95 46.20 46.70 0.0M
2024-07-19 51.10 51.10 48.20 48.25 0.0M
2024-07-18 53.00 53.10 50.00 51.00 0.0M
2024-07-17 54.20 54.40 52.80 53.30 0.0M
2024-07-16 53.00 55.20 52.60 53.40 0.0M
2024-07-15 55.00 55.20 52.30 52.60 0.0M
2024-07-12 53.00 54.80 52.20 53.50 0.0M
2024-07-11 53.00 55.40 52.30 53.30 0.0M
2024-07-10 52.00 54.60 51.10 53.00 0.0M
2024-07-09 49.90 50.20 47.40 49.80 0.0M
2024-07-08 47.00 50.20 45.50 49.05 0.0M
2024-07-05 43.25 47.05 42.60 46.45 0.0M
2024-07-04 42.60 43.20 42.60 42.95 0.0M
2024-07-03 41.90 42.70 41.80 42.35 0.0M
2024-07-02 42.90 42.90 41.30 41.80 0.0M
2024-07-01 43.55 43.85 41.85 42.45 0.0M
2024-06-28 43.60 44.20 43.55 43.75 0.0M
2024-06-27 44.55 44.55 43.50 43.50 0.0M
2024-06-26 43.80 45.10 43.80 44.20 0.0M
2024-06-25 44.10 44.10 42.85 43.60 0.0M
2024-06-24 44.30 44.80 44.20 44.30 0.0M
2024-06-21 44.50 44.65 44.15 44.45 0.0M
2024-06-20 44.10 44.80 44.10 44.50 0.0M
2024-06-19 44.75 44.80 44.00 44.00 0.0M
2024-06-18 45.20 45.30 44.50 44.50 0.0M
2024-06-17 44.70 45.65 44.70 45.00 0.0M
2024-06-14 44.55 44.85 44.10 44.10 0.0M
2024-06-13 44.70 45.50 44.30 44.55 0.0M
2024-06-12 44.50 45.30 44.00 44.65 0.0M
2024-06-11 46.90 47.00 44.05 44.05 0.0M
2024-06-07 46.65 47.00 46.50 46.65 0.0M
2024-06-06 48.60 48.70 46.50 46.50 0.0M
2024-06-05 50.00 50.00 47.15 47.25 0.0M
2024-06-04 49.35 51.80 49.00 49.20 0.0M
2024-06-03 50.50 51.80 48.50 48.80 0.0M
2024-05-31 48.00 50.20 47.60 50.20 0.0M
2024-05-30 46.55 48.65 46.55 47.85 0.0M
2024-05-29 48.30 49.45 47.50 47.80 0.0M
2024-05-28 47.35 49.50 46.70 48.60 0.0M
2024-05-27 43.00 47.30 43.00 46.50 0.0M
2024-05-24 42.70 43.20 42.70 43.00 0.0M
2024-05-23 43.90 44.30 42.95 43.10 0.0M
2024-05-22 42.05 43.95 42.05 43.80 0.0M
2024-05-21 41.80 42.20 41.75 42.05 0.0M
2024-05-20 42.60 42.60 41.70 41.70 0.0M
2024-05-17 41.85 42.50 41.85 41.90 0.0M
2024-05-16 42.05 42.05 41.55 41.80 0.0M
2024-05-15 42.00 42.40 41.55 41.85 0.0M
2024-05-14 41.35 42.20 41.35 42.00 0.0M
2024-05-13 40.90 41.25 40.60 41.15 0.0M
2024-05-10 42.50 42.50 40.80 41.30 0.0M
2024-05-09 42.50 42.90 41.75 41.75 0.0M
2024-05-08 42.10 43.00 41.75 42.00 0.0M
2024-05-07 42.30 42.50 41.50 42.05 0.0M
2024-05-06 43.15 43.15 42.25 42.25 0.0M
2024-05-03 42.85 43.15 42.60 42.65 0.0M
2024-05-02 42.50 42.80 42.25 42.80 0.0M
2024-04-30 42.65 43.40 42.60 42.70 0.0M
2024-04-29 43.00 43.15 42.60 42.65 0.0M
2024-04-26 42.40 43.85 42.30 43.05 0.0M
2024-04-25 42.95 42.95 42.25 42.45 0.0M
2024-04-24 43.25 43.25 42.60 42.95 0.0M
2024-04-23 42.00 42.50 41.65 42.00 0.0M
2024-04-22 43.00 43.25 41.55 41.55 0.0M
2024-04-19 43.95 43.95 41.10 42.95 0.0M
2024-04-18 43.90 44.20 43.60 43.95 0.0M
2024-04-17 43.00 44.25 42.60 43.95 0.0M
2024-04-16 43.30 43.30 42.45 42.50 0.0M
2024-04-15 43.55 45.45 43.40 43.60 0.0M
2024-04-12 43.30 43.55 43.05 43.25 0.0M
2024-04-11 43.25 43.75 42.80 43.30 0.0M
2024-04-10 43.60 43.90 43.25 43.65 0.0M
2024-04-09 42.80 43.50 42.80 43.50 0.0M
2024-04-08 43.30 43.90 42.95 42.95 0.0M
2024-04-03 42.40 44.00 42.35 43.10 0.0M
2024-04-02 43.10 43.50 42.60 42.80 0.0M
2024-04-01 42.90 43.90 42.65 43.10 0.0M
2024-03-29 43.80 44.15 43.25 43.40 0.0M
2024-03-28 42.30 44.85 42.30 43.80 0.0M
2024-03-27 42.40 42.95 41.55 42.10 0.0M
2024-03-26 44.40 44.90 42.40 42.85 0.0M
2024-03-25 45.20 45.20 44.20 44.40 0.0M
2024-03-22 44.00 45.20 43.50 44.80 0.0M
2024-03-21 45.60 47.00 43.60 44.90 0.0M
2024-03-20 43.40 44.50 42.20 44.00 0.0M
2024-03-19 40.10 43.20 40.00 43.00 0.0M
2024-03-18 39.00 40.20 39.00 39.70 0.0M
2024-03-15 39.50 39.50 38.80 38.80 0.0M
2024-03-14 39.15 39.80 39.10 39.40 0.0M
2024-03-13 40.00 40.00 39.60 39.85 0.0M
2024-03-12 39.95 40.30 39.90 40.05 0.0M
2024-03-11 39.90 40.35 39.90 39.90 0.0M
2024-03-08 40.45 40.45 39.60 40.20 0.0M
2024-03-07 41.00 41.00 39.65 40.45 0.0M
2024-03-06 40.65 41.20 40.50 40.90 0.0M
2024-03-05 41.35 41.70 40.25 40.65 0.0M
2024-03-04 42.00 42.15 41.35 41.35 0.0M
2024-03-01 42.40 42.40 41.75 41.95 0.0M
2024-02-29 41.90 42.35 41.65 42.35 0.0M
2024-02-27 42.45 43.10 41.65 41.65 0.0M
2024-02-26 42.30 42.65 42.00 42.10 0.0M
2024-02-23 42.25 43.00 41.60 42.25 0.0M
2024-02-22 43.00 43.40 41.95 42.20 0.0M
2024-02-21 43.05 43.05 42.00 42.40 0.0M
2024-02-20 43.65 43.75 42.70 43.05 0.0M
2024-02-19 43.90 44.20 43.30 43.45 0.0M
2024-02-16 42.60 44.75 42.60 44.00 0.0M
2024-02-15 42.55 43.00 41.40 42.75 0.0M
2024-02-05 42.85 42.85 42.25 42.30 0.0M
2024-02-02 43.05 43.05 42.65 42.80 0.0M
2024-02-01 42.70 43.95 42.55 42.90 0.0M
2024-01-31 43.20 43.20 42.45 42.75 0.0M
2024-01-30 43.00 43.35 42.35 43.15 0.0M
2024-01-29 42.20 43.60 41.40 43.35 0.0M
2024-01-26 42.75 42.75 41.95 42.20 0.0M
2024-01-25 43.50 43.60 42.45 42.75 0.0M
2024-01-24 43.55 43.65 43.20 43.25 0.0M
2024-01-23 43.65 43.95 42.60 43.55 0.0M
2024-01-22 43.00 44.10 42.90 43.95 0.0M
2024-01-19 43.85 43.85 42.70 43.00 0.0M
2024-01-18 43.65 43.90 41.20 43.10 0.0M
2024-01-17 44.90 45.60 42.85 43.10 0.0M
2024-01-16 45.90 45.90 44.70 44.90 0.0M
2024-01-15 46.20 46.30 45.90 45.90 0.0M
2024-01-12 46.50 46.50 45.80 46.20 0.0M
2024-01-11 46.50 46.70 45.90 46.50 0.0M
2024-01-10 46.50 47.60 46.30 46.60 0.0M
2024-01-09 47.10 47.15 46.25 46.80 0.0M
2024-01-08 46.85 47.25 46.55 46.95 0.0M
2024-01-05 47.05 47.90 46.65 46.65 0.0M
2024-01-04 47.25 47.90 46.90 46.90 0.0M
2024-01-03 47.65 47.65 47.25 47.40 0.0M
2024-01-02 48.00 48.00 46.90 47.70 0.0M