Arich

4173
🏛️ taiwan →
25.20
Last Update: 2025-10-03
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 21.95 22.00 21.95 21.95 0.0M
2023-12-28 22.00 22.05 21.85 21.95 0.0M
2023-12-27 22.30 22.30 21.90 21.90 0.0M
2023-12-26 22.10 22.30 22.00 22.20 0.0M
2023-12-25 22.20 22.25 21.90 22.00 0.0M
2023-12-22 22.05 22.05 21.95 21.95 0.0M
2023-12-21 22.15 22.15 22.00 22.00 0.0M
2023-12-20 21.95 22.20 21.95 22.15 0.0M
2023-12-19 22.20 22.20 21.90 21.90 0.0M
2023-12-18 22.10 22.30 22.10 22.15 0.0M
2023-12-15 22.05 22.15 22.00 22.05 0.0M
2023-12-14 22.00 22.15 21.95 22.00 0.0M
2023-12-13 22.10 22.10 21.90 21.95 0.0M
2023-12-12 22.25 22.55 22.00 22.00 0.0M
2023-12-11 22.40 22.40 22.20 22.25 0.0M
2023-12-08 22.20 22.45 22.15 22.20 0.0M
2023-12-07 22.45 22.55 22.15 22.15 0.0M
2023-12-06 22.45 22.65 22.40 22.45 0.0M
2023-12-05 23.00 23.20 22.50 22.55 0.0M
2023-12-04 22.80 23.15 22.80 23.00 0.0M
2023-12-01 22.80 22.95 22.65 22.80 0.0M
2023-11-30 22.40 22.60 22.35 22.60 0.0M
2023-11-29 22.15 22.65 22.15 22.35 0.0M
2023-11-28 22.75 22.75 21.70 22.10 0.0M
2023-11-27 22.05 23.25 21.80 22.35 0.0M
2023-11-24 21.90 22.00 21.80 21.80 0.0M
2023-11-23 21.80 21.90 21.80 21.85 0.0M
2023-11-22 21.75 21.85 21.70 21.75 0.0M
2023-11-21 21.80 21.80 21.65 21.75 0.0M
2023-11-20 22.00 22.25 21.65 21.70 0.0M
2023-11-17 21.60 21.95 21.60 21.90 0.0M
2023-11-16 21.40 21.80 21.40 21.60 0.0M
2023-11-15 21.50 21.50 21.35 21.40 0.0M
2023-11-14 21.80 21.80 21.25 21.35 0.0M
2023-11-13 21.75 21.75 21.35 21.40 0.0M
2023-11-10 22.10 22.10 21.70 21.70 0.0M
2023-11-09 22.40 22.45 22.10 22.15 0.0M
2023-11-08 22.40 22.55 22.20 22.30 0.0M
2023-11-07 22.40 22.60 22.25 22.40 0.0M
2023-11-06 22.40 22.60 22.25 22.40 0.0M
2023-11-03 22.10 22.25 22.05 22.20 0.0M
2023-11-02 21.80 22.10 21.80 22.05 0.0M
2023-11-01 21.55 21.90 21.55 21.70 0.0M
2023-10-31 21.80 22.15 21.55 21.55 0.0M
2023-10-30 22.00 22.20 21.75 21.75 0.0M
2023-10-27 21.80 22.30 21.70 22.05 0.0M
2023-10-26 21.85 21.95 21.70 21.70 0.0M
2023-10-25 22.00 22.10 21.75 21.85 0.0M
2023-10-24 21.60 21.90 21.50 21.85 0.0M
2023-10-23 21.25 21.80 21.25 21.50 0.0M
2023-10-20 21.95 21.95 21.35 21.45 0.0M
2023-10-19 22.00 22.25 21.65 21.95 0.0M
2023-10-18 22.30 22.30 21.95 22.05 0.0M
2023-10-17 22.45 22.65 22.20 22.30 0.0M
2023-10-16 22.80 22.80 22.40 22.45 0.0M
2023-10-13 22.95 23.20 22.80 22.85 0.0M
2023-10-12 22.90 23.20 22.90 23.15 0.0M
2023-10-11 23.25 23.25 22.75 22.85 0.0M
2023-10-06 23.10 23.45 23.10 23.25 0.0M
2023-10-05 23.25 23.30 23.10 23.20 0.0M
2023-10-04 22.80 23.00 22.70 22.90 0.0M
2023-10-03 23.10 23.25 22.80 22.85 0.0M
2023-10-02 23.25 23.30 22.70 22.80 0.0M
2023-09-28 22.90 23.30 22.85 23.10 0.0M
2023-09-27 23.25 23.25 22.90 23.00 0.0M
2023-09-26 23.45 23.65 23.05 23.05 0.0M
2023-09-25 23.30 23.75 23.25 23.30 0.0M
2023-09-22 22.40 23.50 22.40 23.50 0.0M
2023-09-21 23.50 24.80 23.00 23.00 0.0M
2023-09-20 23.75 23.85 23.20 23.20 0.0M
2023-09-19 23.70 24.00 23.30 23.45 0.0M
2023-09-18 23.85 24.15 23.55 23.70 0.0M
2023-09-15 24.00 24.00 23.30 23.95 0.0M
2023-09-14 22.30 24.25 22.30 23.70 0.0M
2023-09-13 22.00 22.75 21.85 22.35 0.0M
2023-09-12 21.30 22.00 21.15 21.80 0.0M
2023-09-11 21.95 22.00 21.30 21.30 0.0M
2023-09-08 22.00 22.00 21.65 21.75 0.0M
2023-09-07 21.85 22.05 21.60 21.60 0.0M
2023-09-06 21.85 22.20 21.85 21.85 0.0M
2023-09-05 22.00 22.10 21.60 21.95 0.0M
2023-09-04 22.25 22.60 22.05 22.05 0.0M
2023-09-01 22.15 22.50 22.15 22.30 0.0M
2023-08-31 21.65 22.45 21.60 22.15 0.0M
2023-08-30 21.25 21.85 21.25 21.75 0.0M
2023-08-29 21.15 21.55 21.15 21.25 0.0M
2023-08-28 22.10 22.10 21.15 21.25 0.0M
2023-08-25 22.00 22.35 21.80 22.10 0.0M
2023-08-24 22.15 22.35 22.00 22.00 0.0M
2023-08-23 22.10 22.40 22.10 22.15 0.0M
2023-08-22 22.20 22.40 22.10 22.15 0.0M
2023-08-21 22.20 22.60 22.10 22.15 0.0M
2023-08-18 22.70 23.05 22.45 22.45 0.0M
2023-08-17 22.35 23.20 22.35 22.75 0.0M
2023-08-16 22.50 22.60 22.10 22.40 0.0M
2023-08-15 22.30 22.75 22.30 22.60 0.0M
2023-08-14 22.50 22.70 22.05 22.30 0.0M
2023-08-11 22.60 22.90 22.40 22.45 0.0M
2023-08-10 23.90 23.90 22.75 22.75 0.0M
2023-08-09 23.95 24.30 23.55 23.75 0.0M
2023-08-08 24.95 25.15 23.85 23.90 0.0M
2023-08-07 22.60 24.65 22.25 24.25 0.0M
2023-08-04 22.45 22.75 22.00 22.60 0.0M
2023-08-02 22.95 22.95 22.30 22.45 0.0M
2023-08-01 23.15 23.25 22.70 22.90 0.0M
2023-07-31 23.55 23.55 23.00 23.10 0.0M
2023-07-28 23.95 23.95 23.50 23.50 0.0M
2023-07-27 23.90 24.35 23.50 23.95 0.0M
2023-07-26 24.25 24.25 23.50 23.70 0.0M
2023-07-25 23.50 24.20 23.15 24.20 0.0M
2023-07-24 23.80 23.80 22.85 23.45 0.0M
2023-07-21 24.10 24.25 23.60 23.80 0.0M
2023-07-20 24.50 25.10 23.90 24.15 0.0M
2023-07-19 23.80 24.85 23.80 24.15 0.0M
2023-07-18 24.85 24.85 23.55 23.75 0.0M
2023-07-17 23.85 24.55 23.50 24.35 0.0M
2023-07-14 22.70 23.80 22.50 23.65 0.0M
2023-07-13 23.30 23.30 22.65 22.70 0.0M
2023-07-12 24.30 24.35 22.90 23.00 0.0M
2023-07-11 24.20 24.45 23.90 24.25 0.0M
2023-07-10 23.90 24.55 23.90 24.45 0.0M
2023-07-07 24.00 24.00 23.60 23.75 0.0M
2023-07-06 24.05 24.45 23.85 24.00 0.0M
2023-07-05 24.25 24.50 24.00 24.00 0.0M
2023-07-04 24.55 24.65 23.85 24.20 0.0M
2023-07-03 24.35 24.75 24.30 24.50 0.0M
2023-06-30 24.15 24.50 23.95 23.95 0.0M
2023-06-29 24.00 24.50 23.90 24.35 0.0M
2023-06-28 23.35 23.75 23.15 23.65 0.0M
2023-06-27 22.80 23.55 22.70 23.05 0.0M
2023-06-26 22.25 22.70 22.10 22.70 0.0M
2023-06-21 22.70 22.70 22.20 22.30 0.0M
2023-06-20 23.00 23.05 22.70 22.75 0.0M
2023-06-19 22.95 22.95 22.70 22.90 0.0M
2023-06-16 22.80 23.25 22.75 22.90 0.0M
2023-06-15 22.70 22.80 22.45 22.70 0.0M
2023-06-14 24.35 24.50 22.50 22.70 0.0M
2023-06-13 24.75 24.80 24.00 24.10 0.0M
2023-06-12 24.15 24.85 23.90 24.70 0.0M
2023-06-09 23.80 23.95 23.40 23.95 0.0M
2023-06-08 23.80 23.90 23.40 23.60 0.0M
2023-06-07 23.80 23.95 23.35 23.70 0.0M
2023-06-06 23.90 24.10 23.40 23.60 0.0M
2023-06-05 23.35 23.95 23.20 23.85 0.0M
2023-06-02 24.00 24.00 23.00 23.10 0.0M
2023-06-01 23.95 24.10 23.65 23.70 0.0M
2023-05-31 23.55 23.95 23.35 23.90 0.0M
2023-05-30 24.00 24.10 23.35 23.35 0.0M
2023-05-29 23.30 23.90 23.00 23.70 0.0M
2023-05-26 24.30 24.45 23.55 23.65 0.0M
2023-05-25 24.75 24.90 24.35 24.50 0.0M
2023-05-24 24.40 25.10 24.35 24.65 0.0M
2023-05-23 24.60 25.10 24.10 24.30 0.0M
2023-05-22 25.35 26.55 24.50 25.10 0.0M
2023-05-19 22.30 24.20 22.15 24.20 0.0M
2023-05-18 22.45 22.45 21.95 22.00 0.0M
2023-05-17 22.65 22.65 22.15 22.15 0.0M
2023-05-16 22.10 22.45 22.00 22.40 0.0M
2023-05-15 22.10 22.80 21.90 22.00 0.0M
2023-05-12 21.40 22.00 21.20 21.90 0.0M
2023-05-11 22.50 22.50 21.15 21.50 0.0M
2023-05-10 22.00 23.00 21.75 22.80 0.0M
2023-05-09 22.75 23.00 21.50 21.60 0.0M
2023-05-08 23.90 25.00 23.20 23.20 0.0M
2023-05-05 23.20 23.80 22.70 23.60 0.0M
2023-05-04 21.75 23.40 21.40 23.40 0.0M
2023-05-03 21.75 22.55 20.90 21.30 0.0M
2023-05-02 20.00 21.35 20.00 21.35 0.0M
2023-04-28 19.60 20.15 19.60 19.85 0.0M
2023-04-27 19.50 19.55 19.40 19.40 0.0M
2023-04-26 19.25 19.35 19.15 19.35 0.0M
2023-04-25 19.65 19.70 19.30 19.30 0.0M
2023-04-24 19.40 19.55 19.30 19.55 0.0M
2023-04-21 19.50 19.55 19.20 19.35 0.0M
2023-04-20 19.90 19.90 19.45 19.50 0.0M
2023-04-19 20.05 20.05 19.85 19.90 0.0M
2023-04-18 19.80 20.05 19.70 20.05 0.0M
2023-04-17 19.75 20.00 19.75 19.90 0.0M
2023-04-14 19.85 20.00 19.65 19.70 0.0M
2023-04-13 19.65 20.00 19.65 19.85 0.0M
2023-04-12 19.65 19.75 19.55 19.65 0.0M
2023-04-11 19.90 19.90 19.55 19.65 0.0M
2023-04-10 19.60 19.90 19.50 19.80 0.0M
2023-04-07 19.75 19.90 19.55 19.65 0.0M
2023-04-06 19.50 19.90 19.50 19.70 0.0M
2023-03-31 19.10 20.40 19.05 19.40 0.0M
2023-03-30 19.20 19.20 19.05 19.10 0.0M
2023-03-29 19.00 19.10 18.90 19.05 0.0M
2023-03-28 19.35 19.35 18.90 19.00 0.0M
2023-03-27 19.25 19.40 19.25 19.35 0.0M
2023-03-24 19.10 19.25 19.10 19.25 0.0M
2023-03-23 19.05 19.10 19.00 19.10 0.0M
2023-03-22 19.00 19.20 19.00 19.05 0.0M
2023-03-21 18.85 19.05 18.85 19.00 0.0M
2023-03-20 18.85 18.90 18.80 18.90 0.0M
2023-03-17 18.60 18.90 18.60 18.85 0.0M
2023-03-16 18.90 18.90 18.60 18.60 0.0M
2023-03-15 19.20 19.40 19.00 19.10 0.0M
2023-03-14 19.20 19.45 19.15 19.30 0.0M
2023-03-13 19.10 19.50 18.75 19.30 0.0M
2023-03-10 19.75 19.75 19.05 19.20 0.0M
2023-03-09 19.50 19.85 19.45 19.55 0.0M
2023-03-08 19.65 19.65 19.45 19.50 0.0M
2023-03-07 19.75 19.75 19.55 19.60 0.0M
2023-03-06 19.75 19.75 19.45 19.65 0.0M
2023-03-03 19.50 19.65 19.35 19.60 0.0M
2023-03-02 19.00 19.60 19.00 19.50 0.0M
2023-03-01 18.90 19.15 18.90 19.00 0.0M
2023-02-24 19.00 19.00 18.90 18.90 0.0M
2023-02-23 18.85 19.25 18.85 19.00 0.0M
2023-02-22 19.00 19.05 18.80 18.90 0.0M
2023-02-21 19.05 19.20 19.00 19.00 0.0M
2023-02-20 18.90 19.20 18.90 19.00 0.0M
2023-02-17 18.90 19.00 18.75 18.90 0.0M
2023-02-16 18.80 18.95 18.65 18.90 0.0M
2023-02-15 18.80 18.85 18.70 18.80 0.0M
2023-02-14 18.90 19.00 18.80 18.80 0.0M
2023-02-13 18.80 18.95 18.75 18.80 0.0M
2023-02-10 18.85 18.95 18.70 18.80 0.0M
2023-02-09 19.00 19.20 18.90 19.00 0.0M
2023-02-08 19.20 19.20 18.95 19.00 0.0M
2023-02-07 19.25 19.25 19.00 19.05 0.0M
2023-02-06 18.90 19.20 18.90 19.05 0.0M
2023-02-03 18.90 19.10 18.80 18.90 0.0M
2023-02-02 18.80 19.05 18.80 18.90 0.0M
2023-02-01 18.65 18.80 18.55 18.70 0.0M
2023-01-31 18.40 18.70 18.40 18.60 0.0M
2023-01-30 18.30 18.45 18.20 18.35 0.0M
2023-01-17 18.15 18.30 18.05 18.20 0.0M
2023-01-16 18.10 18.25 18.05 18.15 0.0M
2023-01-13 18.25 18.25 18.05 18.05 0.0M
2023-01-12 18.65 18.70 18.10 18.15 0.0M
2023-01-11 18.70 18.85 18.60 18.60 0.0M
2023-01-10 18.85 18.85 18.55 18.55 0.0M
2023-01-09 18.70 18.85 18.65 18.75 0.0M
2023-01-06 18.75 18.80 18.60 18.65 0.0M
2023-01-05 18.75 18.85 18.45 18.55 0.0M
2023-01-04 19.15 19.20 18.55 18.55 0.0M
2023-01-03 19.30 19.40 18.85 19.00 0.0M