AXIS

6292
🏛️ taiwan →
40.80
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
2021-12-30 43.50 43.70 43.40 43.65 0.0M
2021-12-29 43.70 43.70 43.60 43.60 0.0M
2021-12-28 43.30 43.80 43.30 43.65 0.0M
2021-12-27 43.45 43.50 43.20 43.25 0.0M
2021-12-24 43.45 43.45 43.30 43.45 0.0M
2021-12-23 43.55 43.55 43.00 43.45 0.0M
2021-12-22 43.60 43.65 43.35 43.55 0.0M
2021-12-21 43.65 43.70 43.55 43.60 0.0M
2021-12-20 43.50 43.70 43.45 43.65 0.0M
2021-12-17 43.45 43.55 43.30 43.50 0.0M
2021-12-16 43.70 43.75 43.35 43.45 0.0M
2021-12-15 43.75 43.75 43.30 43.40 0.0M
2021-12-14 43.60 43.70 43.35 43.40 0.0M
2021-12-13 43.65 43.80 43.45 43.65 0.0M
2021-12-10 43.20 43.20 43.05 43.05 0.0M
2021-12-09 43.20 43.50 43.10 43.20 0.0M
2021-12-08 43.00 43.20 42.85 43.05 0.0M
2021-12-07 42.70 42.95 42.70 42.95 0.0M
2021-12-06 42.55 42.60 42.45 42.60 0.0M
2021-12-03 42.30 42.30 42.10 42.30 0.0M
2021-12-02 42.35 42.35 42.10 42.30 0.0M
2021-12-01 42.20 42.30 42.00 42.30 0.0M
2021-11-30 42.10 42.25 41.95 42.25 0.0M
2021-11-29 41.80 42.00 41.60 41.95 0.0M
2021-11-26 42.60 42.60 42.00 42.00 0.0M
2021-11-25 42.60 42.70 42.50 42.55 0.0M
2021-11-24 42.80 42.80 42.50 42.50 0.0M
2021-11-23 42.95 43.00 42.60 42.60 0.0M
2021-11-22 43.00 43.00 42.80 42.90 0.0M
2021-11-19 43.00 43.15 42.80 43.00 0.0M
2021-11-18 43.55 43.55 43.20 43.20 0.0M
2021-11-17 42.95 43.40 42.95 43.35 0.0M
2021-11-16 43.35 43.35 42.90 42.90 0.0M
2021-11-15 42.45 43.00 42.45 43.00 0.0M
2021-11-12 42.40 43.00 42.20 42.45 0.0M
2021-11-11 42.60 42.70 42.30 42.30 0.0M
2021-11-10 43.20 43.20 42.85 42.90 0.0M
2021-11-09 42.80 43.20 42.80 43.20 0.0M
2021-11-08 44.70 44.70 42.85 42.85 0.0M
2021-11-05 45.40 45.40 44.80 45.25 0.0M
2021-11-04 45.00 45.50 44.70 45.40 0.0M
2021-11-03 44.25 45.20 44.25 45.00 0.0M
2021-11-02 45.20 45.40 44.20 44.20 0.0M
2021-11-01 45.25 45.25 44.30 44.80 0.0M
2021-10-29 46.10 46.40 45.20 45.25 0.0M
2021-10-28 45.05 46.70 44.60 46.00 0.0M
2021-10-27 49.00 49.00 44.55 44.65 0.0M
2021-10-26 44.00 47.15 43.20 47.15 0.0M
2021-10-25 41.95 42.90 41.75 42.90 0.0M
2021-10-22 41.50 41.70 41.50 41.65 0.0M
2021-10-21 41.50 41.50 41.30 41.50 0.0M
2021-10-20 41.55 41.80 41.30 41.30 0.0M
2021-10-19 41.70 41.95 41.40 41.55 0.0M
2021-10-18 41.50 41.50 41.25 41.35 0.0M
2021-10-15 41.10 41.30 41.10 41.25 0.0M
2021-10-14 41.10 41.25 40.85 41.10 0.0M
2021-10-13 41.70 41.95 41.05 41.25 0.0M
2021-10-12 41.25 41.80 40.95 41.55 0.0M
2021-10-08 41.00 41.00 40.80 40.95 0.0M
2021-10-07 40.55 40.90 40.55 40.90 0.0M
2021-10-06 40.50 40.55 40.40 40.45 0.0M
2021-10-05 40.30 40.50 40.10 40.35 0.0M
2021-10-04 40.10 40.30 40.05 40.15 0.0M
2021-10-01 40.60 40.60 40.20 40.30 0.0M
2021-09-30 40.65 40.70 40.60 40.65 0.0M
2021-09-29 40.60 40.80 40.55 40.65 0.0M
2021-09-28 41.20 41.30 41.10 41.10 0.0M
2021-09-27 40.95 41.60 40.90 41.20 0.0M
2021-09-24 40.60 40.90 40.60 40.85 0.0M
2021-09-23 40.70 40.70 40.40 40.60 0.0M
2021-09-22 41.00 41.00 40.25 40.70 0.0M
2021-09-17 40.45 40.70 40.45 40.70 0.0M
2021-09-16 40.50 40.50 40.45 40.45 0.0M
2021-09-15 40.20 40.55 40.05 40.50 0.0M
2021-09-14 40.30 40.30 40.10 40.20 0.0M
2021-09-13 40.60 40.60 40.00 40.20 0.0M
2021-09-10 40.40 40.55 40.35 40.50 0.0M
2021-09-09 40.00 40.45 40.00 40.45 0.0M
2021-09-08 40.10 40.25 39.95 39.95 0.0M
2021-09-07 40.25 40.30 40.00 40.10 0.0M
2021-09-06 40.50 40.50 40.25 40.25 0.0M
2021-09-03 40.35 40.50 40.35 40.45 0.0M
2021-09-02 40.60 40.65 40.40 40.45 0.0M
2021-09-01 40.70 40.70 40.50 40.55 0.0M
2021-08-31 40.90 41.00 40.50 40.75 0.0M
2021-08-30 40.75 40.85 40.70 40.80 0.0M
2021-08-27 40.50 40.60 40.50 40.60 0.0M
2021-08-26 40.45 40.55 40.45 40.50 0.0M
2021-08-25 40.50 40.90 40.30 40.45 0.0M
2021-08-24 40.45 40.95 40.10 40.50 0.0M
2021-08-23 40.10 40.70 40.10 40.45 0.0M
2021-08-20 40.00 40.35 39.80 40.05 0.0M
2021-08-19 40.60 40.60 39.90 40.00 0.0M
2021-08-18 40.00 40.70 39.70 40.55 0.0M
2021-08-17 40.40 40.40 40.05 40.05 0.0M
2021-08-16 41.10 41.10 39.00 40.40 0.0M
2021-08-13 41.50 41.50 41.05 41.10 0.0M
2021-08-12 40.70 41.70 40.70 41.55 0.0M
2021-08-11 41.00 41.00 40.65 40.70 0.0M
2021-08-10 41.55 41.55 40.95 41.00 0.0M
2021-08-09 42.00 42.50 41.00 41.65 0.0M
2021-08-06 40.10 40.10 39.85 40.00 0.0M
2021-08-05 39.80 40.20 39.60 40.10 0.0M
2021-08-04 39.55 39.95 39.55 39.80 0.0M
2021-08-03 39.45 39.75 39.20 39.55 0.0M
2021-08-02 39.50 39.50 39.35 39.50 0.0M
2021-07-30 39.60 39.70 39.50 39.50 0.0M
2021-07-29 39.20 39.65 39.20 39.55 0.0M
2021-07-28 39.50 39.50 38.95 39.20 0.0M
2021-07-27 40.10 40.10 39.70 39.70 0.0M
2021-07-26 40.20 40.30 40.00 40.05 0.0M
2021-07-23 39.20 39.80 39.20 39.80 0.0M
2021-07-22 39.05 39.30 39.05 39.15 0.0M
2021-07-21 39.00 39.10 38.90 39.00 0.0M
2021-07-20 39.30 39.30 38.90 39.00 0.0M
2021-07-19 39.30 39.35 38.95 39.20 0.0M
2021-07-16 41.70 42.00 41.50 42.00 0.0M
2021-07-15 41.75 41.80 41.50 41.70 0.0M
2021-07-14 41.80 42.00 41.70 41.75 0.0M
2021-07-13 42.10 42.35 41.80 41.95 0.0M
2021-07-12 41.95 42.25 41.90 41.95 0.0M
2021-07-09 41.95 42.20 41.70 41.90 0.0M
2021-07-08 42.50 42.50 41.85 41.95 0.0M
2021-07-07 41.60 42.20 41.60 42.15 0.0M
2021-07-06 41.35 41.80 41.35 41.60 0.0M
2021-07-05 40.90 41.30 40.90 41.30 0.0M
2021-07-02 40.90 41.10 40.75 40.85 0.0M
2021-07-01 41.00 41.05 40.80 41.00 0.0M
2021-06-30 41.15 41.15 40.70 41.00 0.0M
2021-06-29 41.00 41.20 40.70 41.15 0.0M
2021-06-28 40.85 40.90 40.65 40.85 0.0M
2021-06-25 40.90 40.90 40.65 40.85 0.0M
2021-06-24 41.00 41.00 40.50 40.65 0.0M
2021-06-23 40.50 41.00 40.50 40.50 0.0M
2021-06-22 40.60 40.80 40.50 40.50 0.0M
2021-06-21 40.80 40.80 40.10 40.50 0.0M
2021-06-18 40.85 41.00 40.75 40.80 0.0M
2021-06-17 40.60 40.80 40.40 40.80 0.0M
2021-06-16 40.85 41.00 40.45 40.60 0.0M
2021-06-15 41.00 41.20 40.90 40.90 0.0M
2021-06-11 40.55 41.80 40.55 40.90 0.0M
2021-06-10 40.85 41.05 40.80 41.00 0.0M
2021-06-09 40.25 40.85 40.10 40.45 0.0M
2021-06-08 40.35 40.35 40.10 40.25 0.0M
2021-06-07 40.50 40.50 40.00 40.35 0.0M
2021-06-04 40.30 40.50 40.10 40.50 0.0M
2021-06-03 40.40 40.50 40.35 40.45 0.0M
2021-06-02 40.80 40.80 40.25 40.45 0.0M
2021-06-01 40.30 40.55 40.25 40.55 0.0M
2021-05-31 40.20 40.45 40.20 40.25 0.0M
2021-05-28 39.90 40.30 39.90 40.10 0.0M
2021-05-27 40.00 40.00 39.80 39.80 0.0M
2021-05-26 39.90 39.90 39.60 39.80 0.0M
2021-05-25 40.00 40.20 39.80 39.90 0.0M
2021-05-24 39.70 40.05 39.70 39.75 0.0M
2021-05-21 40.00 40.00 39.35 39.75 0.0M
2021-05-20 39.00 39.35 39.00 39.15 0.0M
2021-05-19 39.50 39.50 39.25 39.35 0.0M
2021-05-18 38.30 39.50 38.05 39.50 0.0M
2021-05-17 37.10 38.70 37.10 37.50 0.0M
2021-05-14 39.85 39.85 38.90 39.00 0.0M
2021-05-13 38.40 39.50 38.15 38.90 0.0M
2021-05-12 39.90 40.50 38.00 38.95 0.0M
2021-05-11 40.90 41.10 40.20 40.40 0.0M
2021-05-10 40.45 41.25 40.45 41.05 0.0M
2021-05-07 39.40 39.95 39.40 39.65 0.0M
2021-05-06 39.65 39.65 39.00 39.30 0.0M
2021-05-05 39.35 39.80 39.35 39.65 0.0M
2021-05-04 40.30 40.30 38.90 39.35 0.0M
2021-05-03 41.00 41.00 40.20 40.30 0.0M
2021-04-29 41.35 41.35 41.05 41.10 0.0M
2021-04-28 41.50 41.55 41.35 41.40 0.0M
2021-04-27 41.60 41.90 41.45 41.50 0.0M
2021-04-26 41.20 42.40 41.20 41.55 0.0M
2021-04-23 41.00 41.10 40.55 40.95 0.0M
2021-04-22 41.30 41.55 40.85 41.00 0.0M
2021-04-21 40.45 41.30 40.30 41.15 0.0M
2021-04-20 40.20 40.70 40.10 40.55 0.0M
2021-04-19 40.15 40.45 40.15 40.20 0.0M
2021-04-16 40.60 40.60 40.00 40.15 0.0M
2021-04-15 40.00 40.45 40.00 40.35 0.0M
2021-04-14 40.60 40.80 39.00 39.95 0.0M
2021-04-13 41.30 41.60 40.60 40.60 0.0M
2021-04-12 40.65 41.20 40.60 40.80 0.0M
2021-04-09 41.50 41.75 40.10 40.45 0.0M
2021-04-08 39.95 41.50 39.95 41.10 0.0M
2021-04-07 39.40 39.90 39.40 39.85 0.0M
2021-04-06 39.00 39.35 39.00 39.35 0.0M
2021-04-01 38.95 39.10 38.90 38.95 0.0M
2021-03-31 39.00 39.05 38.95 38.95 0.0M
2021-03-30 38.85 39.00 38.85 38.95 0.0M
2021-03-29 38.95 39.00 38.75 38.85 0.0M
2021-03-26 38.90 38.95 38.80 38.85 0.0M
2021-03-25 38.85 38.90 38.70 38.85 0.0M
2021-03-24 38.85 38.85 38.50 38.70 0.0M
2021-03-23 39.30 39.30 38.85 38.90 0.0M
2021-03-22 39.20 39.25 39.00 39.20 0.0M
2021-03-19 39.00 39.00 38.80 38.95 0.0M
2021-03-18 39.10 39.15 38.90 38.95 0.0M
2021-03-17 39.30 39.35 38.90 39.05 0.0M
2021-03-16 38.70 39.20 38.70 39.20 0.0M
2021-03-15 38.65 38.80 38.50 38.65 0.0M
2021-03-12 38.70 38.80 38.50 38.55 0.0M
2021-03-11 38.60 38.65 38.40 38.50 0.0M
2021-03-10 38.00 38.30 38.00 38.30 0.0M
2021-03-09 37.70 37.90 37.70 37.85 0.0M
2021-03-08 37.90 37.90 37.50 37.70 0.0M
2021-03-05 37.20 37.30 37.10 37.30 0.0M
2021-03-04 37.20 37.40 37.00 37.20 0.0M
2021-03-03 37.10 37.20 37.00 37.20 0.0M
2021-03-02 37.55 37.60 36.95 37.05 0.0M
2021-02-26 36.90 37.05 36.70 37.05 0.0M
2021-02-25 37.00 37.10 36.95 37.05 0.0M
2021-02-24 37.10 37.15 36.95 36.95 0.0M
2021-02-23 37.00 37.00 36.80 36.95 0.0M
2021-02-22 36.85 36.90 36.60 36.70 0.0M
2021-02-19 36.55 36.70 36.40 36.60 0.0M
2021-02-18 36.15 36.45 36.10 36.45 0.0M
2021-02-17 36.00 36.30 36.00 36.15 0.0M
2021-02-05 35.90 36.00 35.90 35.95 0.0M
2021-02-04 35.95 36.10 35.80 35.90 0.0M
2021-02-03 35.95 35.95 35.70 35.95 0.0M
2021-02-02 35.85 36.30 35.85 35.95 0.0M
2021-02-01 35.40 35.90 35.40 35.85 0.0M
2021-01-29 35.80 35.80 35.50 35.50 0.0M
2021-01-28 35.70 35.80 35.55 35.70 0.0M
2021-01-27 35.85 36.10 35.65 35.70 0.0M
2021-01-26 35.55 35.55 35.40 35.50 0.0M
2021-01-25 35.85 36.15 35.50 35.50 0.0M
2021-01-22 35.80 36.00 35.75 35.80 0.0M
2021-01-21 36.00 36.30 35.80 35.80 0.0M
2021-01-20 36.50 36.50 35.80 35.90 0.0M
2021-01-19 35.70 36.80 35.70 36.30 0.0M
2021-01-18 36.05 36.30 35.70 36.30 0.0M
2021-01-15 36.35 36.45 36.10 36.10 0.0M
2021-01-14 36.45 36.45 36.20 36.35 0.0M
2021-01-13 36.40 36.50 36.30 36.45 0.0M
2021-01-12 36.50 36.70 36.00 36.45 0.0M
2021-01-11 36.70 36.70 36.55 36.65 0.0M
2021-01-08 36.75 36.75 36.60 36.70 0.0M
2021-01-07 36.50 37.00 36.50 36.75 0.0M
2021-01-06 36.80 37.20 36.50 36.50 0.0M
2021-01-05 36.90 37.10 36.70 36.80 0.0M
2021-01-04 37.60 37.60 36.80 36.90 0.0M