AVer

3669
🏛️ taiwan →
31.85
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 64.30 66.20 63.50 66.20 2.3M
2021-12-29 66.50 66.50 64.00 65.60 5.4M
2021-12-28 61.90 66.70 61.90 65.60 11.4M
2021-12-27 60.80 60.80 58.70 60.80 3.8M
2021-12-24 60.60 65.00 58.50 61.20 14.9M
2021-12-23 54.50 59.20 54.00 59.20 6.5M
2021-12-22 50.50 54.10 50.50 53.90 1.3M
2021-12-21 50.60 51.30 50.40 50.90 0.2M
2021-12-20 51.30 51.30 50.40 50.40 0.2M
2021-12-17 50.10 50.70 50.00 50.20 0.2M
2021-12-16 49.75 50.80 49.75 50.30 0.2M
2021-12-15 49.10 50.40 49.10 49.75 0.2M
2021-12-14 50.30 50.40 49.05 49.10 0.4M
2021-12-13 50.80 50.80 50.20 50.30 0.2M
2021-12-10 50.90 51.00 50.30 50.80 0.3M
2021-12-09 51.00 51.50 50.30 50.40 0.6M
2021-12-08 51.50 51.90 50.90 51.20 0.3M
2021-12-07 52.50 52.60 51.20 51.40 0.4M
2021-12-06 54.00 54.00 52.20 52.50 0.7M
2021-12-03 52.40 54.70 52.40 54.10 0.8M
2021-12-02 53.30 53.90 52.10 52.20 0.3M
2021-12-01 52.50 54.90 52.50 53.50 0.5M
2021-11-30 52.50 53.40 52.10 52.80 0.5M
2021-11-29 57.00 57.00 52.50 52.50 2.1M
2021-11-26 50.70 53.90 50.50 53.20 1.3M
2021-11-25 51.00 51.10 50.40 50.60 0.2M
2021-11-24 50.90 51.50 50.70 51.30 0.1M
2021-11-23 51.90 51.90 50.80 50.90 0.2M
2021-11-22 50.50 52.30 50.00 51.90 0.4M
2021-11-19 50.80 51.10 50.10 50.40 0.2M
2021-11-18 51.20 51.30 50.50 50.80 0.3M
2021-11-17 52.20 52.70 50.70 50.80 0.4M
2021-11-16 52.20 52.60 51.70 51.90 0.2M
2021-11-15 52.30 52.50 51.70 52.10 0.1M
2021-11-12 52.00 52.70 51.80 52.00 0.2M
2021-11-11 51.70 52.90 51.50 52.00 0.3M
2021-11-10 52.80 52.80 51.20 51.40 0.2M
2021-11-09 52.30 53.10 52.10 52.20 0.2M
2021-11-08 51.60 52.60 51.30 52.30 0.3M
2021-11-05 53.20 53.50 51.30 51.50 0.3M
2021-11-04 52.30 52.50 51.80 52.50 0.2M
2021-11-03 52.00 52.50 51.00 51.70 0.2M
2021-11-02 52.60 52.80 51.10 51.10 0.3M
2021-11-01 51.10 52.60 50.10 51.80 0.4M
2021-10-29 52.00 52.00 50.40 50.40 0.2M
2021-10-28 50.90 51.80 50.40 51.10 0.2M
2021-10-27 49.95 51.40 49.50 50.90 0.4M
2021-10-26 49.50 50.70 49.20 49.20 0.4M
2021-10-25 48.60 49.10 48.20 49.05 0.2M
2021-10-22 49.50 50.20 48.50 48.65 0.3M
2021-10-21 49.90 52.40 49.65 50.10 0.8M
2021-10-20 49.80 50.00 49.05 49.05 0.3M
2021-10-19 47.35 48.60 47.35 48.35 0.3M
2021-10-18 49.00 49.00 47.10 47.30 0.2M
2021-10-15 47.85 48.80 47.85 48.45 0.4M
2021-10-14 48.00 48.20 45.60 47.65 0.6M
2021-10-13 47.25 49.20 47.25 47.65 0.5M
2021-10-12 49.55 49.55 47.50 47.65 0.4M
2021-10-08 50.50 50.90 49.65 49.70 0.2M
2021-10-07 47.50 51.30 47.50 50.50 0.8M
2021-10-06 50.00 50.00 47.30 47.50 0.7M
2021-10-05 48.80 50.90 47.25 50.30 0.4M
2021-10-04 50.50 51.50 49.00 49.05 0.5M
2021-10-01 52.80 52.80 49.00 50.00 0.7M
2021-09-30 53.50 54.30 52.70 53.20 0.3M
2021-09-29 54.40 54.60 53.80 53.90 0.3M
2021-09-28 56.00 56.00 55.20 55.20 0.1M
2021-09-27 55.80 56.70 55.10 55.90 0.3M
2021-09-24 55.60 56.50 55.60 55.70 0.2M
2021-09-23 55.70 56.90 55.40 55.50 0.1M
2021-09-22 56.10 56.10 55.10 55.30 0.3M
2021-09-17 56.30 56.80 56.20 56.50 0.2M
2021-09-16 57.50 57.80 56.60 56.60 0.1M
2021-09-15 57.00 57.40 56.90 56.90 0.1M
2021-09-14 56.70 58.30 56.70 57.30 0.3M
2021-09-13 59.00 59.00 57.00 57.20 0.5M
2021-09-10 59.80 60.50 58.60 58.80 0.6M
2021-09-09 62.10 63.00 59.10 59.80 4.6M
2021-09-08 56.40 61.40 55.40 61.40 3.4M
2021-09-07 55.00 56.90 54.30 55.90 0.9M
2021-09-06 58.90 58.90 55.30 55.30 1.5M
2021-09-03 59.80 59.80 59.10 59.60 0.3M
2021-09-02 58.70 60.20 58.70 59.00 0.6M
2021-09-01 58.00 59.10 57.40 58.90 0.4M
2021-08-31 58.60 59.20 58.10 58.20 0.2M
2021-08-30 58.80 59.40 58.50 58.50 0.3M
2021-08-27 58.50 59.60 57.90 59.00 0.3M
2021-08-26 59.70 59.70 58.10 58.40 0.3M
2021-08-25 58.40 60.00 58.40 59.50 0.3M
2021-08-24 61.40 61.40 58.20 58.40 0.4M
2021-08-23 59.00 60.50 58.40 60.00 0.3M
2021-08-20 57.80 58.70 56.80 58.20 0.4M
2021-08-19 60.10 60.10 58.00 58.00 0.4M
2021-08-18 58.00 60.70 56.20 60.50 0.9M
2021-08-17 60.20 60.20 58.00 58.00 0.7M
2021-08-16 62.60 63.20 58.50 59.50 1.5M
2021-08-13 66.00 66.40 64.00 64.00 0.4M
2021-08-12 66.20 66.80 65.80 65.80 0.2M
2021-08-11 66.50 67.40 65.60 66.10 0.5M
2021-08-10 66.60 67.80 65.70 66.60 0.7M
2021-08-09 70.30 70.30 67.70 67.70 0.8M
2021-08-06 71.50 71.50 69.00 69.90 0.6M
2021-08-05 71.30 72.30 71.20 71.80 0.3M
2021-08-04 71.30 71.50 70.80 71.00 0.2M
2021-08-03 70.10 71.80 70.00 71.30 0.3M
2021-08-02 70.00 70.70 69.10 70.10 0.5M
2021-07-30 70.10 70.80 69.40 69.80 0.4M
2021-07-29 70.00 70.80 69.50 70.10 0.5M
2021-07-28 72.00 72.80 69.00 69.80 0.8M
2021-07-27 72.50 74.20 71.50 71.90 0.6M
2021-07-26 73.60 73.60 71.10 72.40 0.5M
2021-07-23 73.30 74.10 73.30 73.40 0.3M
2021-07-22 73.50 74.60 72.90 72.90 0.6M
2021-07-21 77.40 77.40 72.90 73.10 1.1M
2021-07-20 78.00 78.40 76.00 76.10 1.1M
2021-07-19 83.80 83.80 82.30 82.60 1.3M
2021-07-16 84.50 85.00 83.60 83.60 0.8M
2021-07-15 83.00 84.10 83.00 83.90 0.7M
2021-07-14 83.00 83.90 82.30 82.90 0.6M
2021-07-13 84.30 84.50 82.30 82.70 0.9M
2021-07-12 84.10 84.20 83.40 84.00 0.6M
2021-07-09 84.00 84.60 83.20 83.20 0.7M
2021-07-08 83.50 85.00 83.50 84.20 1.3M
2021-07-07 83.20 84.50 82.60 83.30 1.1M
2021-07-06 83.80 83.80 82.50 83.00 1.1M
2021-07-05 80.90 82.40 80.90 82.00 0.7M
2021-07-02 79.80 80.80 79.50 80.20 0.6M
2021-07-01 80.20 80.40 79.20 79.20 0.6M
2021-06-30 80.50 80.90 79.70 79.90 0.7M
2021-06-29 81.40 81.50 80.00 80.10 0.6M
2021-06-28 82.30 82.30 80.90 81.10 0.5M
2021-06-25 83.10 83.10 81.80 81.80 0.5M
2021-06-24 81.20 82.70 80.70 82.10 0.9M
2021-06-23 80.50 81.40 80.10 80.80 0.5M
2021-06-22 80.70 81.00 80.10 80.10 0.6M
2021-06-21 81.00 81.80 80.10 80.10 0.9M
2021-06-18 82.70 82.70 81.50 81.50 0.5M
2021-06-17 81.50 82.50 81.00 82.10 0.5M
2021-06-16 83.20 83.20 81.20 81.70 1.2M
2021-06-15 84.70 84.70 82.90 83.20 0.6M
2021-06-11 84.10 84.30 83.20 83.30 0.5M
2021-06-10 84.00 85.70 83.30 83.80 0.8M
2021-06-09 83.50 84.10 83.10 83.40 0.6M
2021-06-08 85.10 85.20 83.00 83.60 1.1M
2021-06-07 87.20 87.90 82.90 84.20 2.1M
2021-06-04 86.70 88.30 86.10 87.30 1.7M
2021-06-03 87.00 87.90 85.80 87.40 1.3M
2021-06-02 88.50 88.50 85.70 86.60 2.3M
2021-06-01 85.00 88.50 84.50 87.90 3.8M
2021-05-31 83.90 84.70 82.90 84.30 1.1M
2021-05-28 83.30 84.00 83.20 83.40 0.9M
2021-05-27 83.60 84.70 82.30 82.90 1.1M
2021-05-26 84.10 85.20 83.00 83.60 1.3M
2021-05-25 85.50 85.70 83.00 83.80 2.2M
2021-05-24 84.60 86.50 84.30 84.80 1.9M
2021-05-21 85.60 85.80 82.60 83.60 2.3M
2021-05-20 90.10 92.60 83.10 83.50 6.6M
2021-05-19 95.80 97.10 90.00 90.10 8.9M
2021-05-18 94.10 97.80 90.00 91.60 14.7M
2021-05-17 91.90 94.10 88.10 94.10 14.3M
2021-05-14 88.80 91.50 83.70 85.60 10.7M
2021-05-13 82.00 85.00 80.70 85.00 3.2M
2021-05-12 79.00 85.20 72.50 77.30 4.3M
2021-05-11 83.40 83.40 80.00 80.10 1.7M
2021-05-10 85.50 86.50 83.80 84.50 0.8M
2021-05-07 83.60 86.00 83.10 85.40 1.0M
2021-05-06 85.50 85.60 82.60 82.70 1.2M
2021-05-05 83.00 87.20 82.50 84.80 1.7M
2021-05-04 85.50 85.50 80.90 83.00 1.5M
2021-05-03 89.20 89.60 84.30 85.50 1.8M
2021-04-29 88.80 89.00 86.20 89.00 1.7M
2021-04-28 86.50 88.00 86.10 87.90 3.1M
2021-04-27 83.10 84.90 82.70 84.60 1.0M
2021-04-26 82.10 83.30 81.50 83.00 0.8M
2021-04-23 81.80 82.70 80.90 82.00 0.8M
2021-04-22 84.60 85.40 81.90 81.90 1.4M
2021-04-21 84.40 85.00 83.50 84.20 0.7M
2021-04-20 84.00 85.40 83.80 84.30 0.9M
2021-04-19 86.60 86.70 84.90 85.10 1.0M
2021-04-16 86.70 87.30 85.60 86.40 1.3M
2021-04-15 84.50 86.80 83.70 86.70 1.2M
2021-04-14 86.90 87.80 81.50 83.70 2.4M
2021-04-13 88.80 92.50 85.50 85.90 3.3M
2021-04-12 92.00 92.00 88.10 88.40 2.7M
2021-04-09 92.50 92.50 89.50 91.40 2.2M
2021-04-08 93.00 93.60 91.00 91.10 2.8M
2021-04-07 97.80 97.80 92.80 93.00 6.6M
2021-04-06 86.80 94.30 86.40 94.30 6.8M
2021-04-01 85.70 87.40 84.70 85.80 2.3M
2021-03-31 86.30 86.80 84.50 85.70 2.7M
2021-03-30 83.40 85.00 83.20 85.00 3.4M
2021-03-29 81.60 82.90 81.20 82.50 1.0M
2021-03-26 82.40 82.40 79.80 81.00 1.1M
2021-03-25 82.00 82.00 80.00 80.30 1.0M
2021-03-24 81.50 82.50 81.10 81.50 0.7M
2021-03-23 82.50 83.60 81.50 81.50 1.1M
2021-03-22 82.40 83.30 81.30 82.00 1.4M
2021-03-19 84.60 87.50 82.00 82.80 5.1M
2021-03-18 83.00 84.60 82.20 84.40 3.0M
2021-03-17 83.00 83.10 81.80 82.50 1.2M
2021-03-16 83.50 84.30 81.10 82.80 2.7M
2021-03-15 79.60 82.60 79.60 82.30 2.8M
2021-03-12 80.40 80.90 79.20 79.40 2.0M
2021-03-11 76.10 78.80 76.00 78.70 2.1M
2021-03-10 75.30 76.00 74.40 75.70 1.3M
2021-03-09 72.20 74.60 72.20 74.40 1.1M
2021-03-08 77.30 77.30 72.40 72.60 4.8M
2021-03-05 76.00 76.40 75.00 75.20 1.1M
2021-03-04 80.50 81.00 76.10 77.00 1.8M
2021-03-03 80.30 81.90 79.80 80.70 1.3M
2021-03-02 80.10 82.60 79.80 79.80 1.6M
2021-02-26 79.70 80.40 78.50 79.70 0.8M
2021-02-25 81.50 81.50 79.70 80.50 1.4M
2021-02-24 85.00 85.00 80.00 80.60 3.0M
2021-02-23 81.40 82.20 80.10 80.70 1.8M
2021-02-22 79.50 81.80 78.90 81.60 2.5M
2021-02-19 78.20 79.00 76.80 78.70 1.2M
2021-02-18 75.80 78.40 75.00 78.20 1.8M
2021-02-17 76.10 77.10 74.00 75.00 2.0M
2021-02-05 78.40 78.80 75.80 76.10 2.8M
2021-02-04 78.80 80.80 77.20 78.00 2.4M
2021-02-03 81.70 82.00 78.30 79.40 2.9M
2021-02-02 83.10 83.70 80.20 81.10 5.8M
2021-02-01 82.60 87.60 81.60 83.80 15.4M
2021-01-29 80.00 81.40 78.60 80.50 3.2M
2021-01-28 77.50 82.40 77.50 79.70 7.9M
2021-01-27 80.10 82.00 78.40 78.50 6.7M
2021-01-26 81.00 82.80 75.50 82.00 27.1M
2021-01-25 71.70 78.50 71.50 78.50 6.5M
2021-01-22 69.50 71.50 69.30 71.40 1.3M
2021-01-21 69.20 73.60 68.70 69.30 3.0M
2021-01-20 72.00 72.60 67.20 67.30 1.9M
2021-01-19 68.80 71.20 68.80 71.20 1.5M
2021-01-18 66.50 70.80 66.50 68.50 1.9M
2021-01-15 71.70 71.80 67.10 67.10 1.7M
2021-01-14 71.50 71.80 71.00 71.10 0.6M
2021-01-13 72.00 72.20 71.00 71.20 0.7M
2021-01-12 73.10 74.00 71.20 71.20 1.0M
2021-01-11 71.20 73.50 69.50 73.10 2.2M
2021-01-08 74.30 74.30 70.50 71.50 1.5M
2021-01-07 72.80 74.00 72.60 73.30 1.8M
2021-01-06 76.10 77.30 71.80 72.70 4.1M
2021-01-05 79.50 79.50 77.40 77.60 1.0M
2021-01-04 80.10 80.40 78.50 78.50 1.2M