Clientron

8119
🏛️ taiwan →
9.27
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
2021-12-30 33.80 34.00 33.30 33.45 0.5M
2021-12-29 34.00 34.15 33.60 33.85 0.7M
2021-12-28 35.25 35.25 34.00 34.00 0.6M
2021-12-27 35.15 36.10 34.90 35.10 0.3M
2021-12-24 34.00 35.25 33.85 35.10 0.4M
2021-12-23 35.45 35.45 32.85 33.70 1.3M
2021-12-22 35.90 35.90 34.70 35.15 0.5M
2021-12-21 36.15 36.15 35.15 35.75 0.3M
2021-12-20 36.20 36.25 35.65 36.05 0.5M
2021-12-17 36.15 36.45 35.80 36.20 0.5M
2021-12-16 35.80 36.30 35.00 36.15 0.6M
2021-12-15 36.60 36.95 34.50 35.40 1.4M
2021-12-14 38.35 38.50 36.35 36.35 1.5M
2021-12-13 39.90 40.00 37.50 38.50 1.2M
2021-12-10 38.00 40.15 37.35 39.85 2.0M
2021-12-09 38.15 38.55 37.35 38.35 0.9M
2021-12-08 39.00 39.50 37.85 38.15 1.6M
2021-12-07 38.60 40.15 36.75 38.40 2.4M
2021-12-06 33.80 39.55 33.20 38.60 4.0M
2021-12-03 31.70 35.00 31.70 34.05 2.2M
2021-12-02 32.10 32.10 31.20 31.40 0.7M
2021-12-01 31.60 32.15 31.25 31.90 0.5M
2021-11-30 32.00 33.35 31.00 31.65 1.5M
2021-11-29 31.70 32.05 30.85 31.45 1.1M
2021-11-26 32.85 34.25 29.90 31.80 3.7M
2021-11-25 32.50 34.00 32.15 33.00 2.0M
2021-11-24 31.00 33.15 29.85 32.50 1.9M
2021-11-23 32.60 34.60 29.90 31.10 4.8M
2021-11-22 28.50 33.20 28.50 32.40 3.4M
2021-11-19 28.50 28.85 28.05 28.55 1.0M
2021-11-18 28.10 29.60 26.90 28.35 1.8M
2021-11-17 28.20 30.00 27.00 27.70 3.3M
2021-11-16 25.15 28.20 24.70 27.80 4.6M
2021-11-15 22.50 25.05 22.30 25.05 2.2M
2021-11-12 23.00 23.40 22.20 22.50 0.5M
2021-11-11 21.60 22.85 21.60 22.55 0.3M
2021-11-10 22.50 22.50 21.65 21.90 0.5M
2021-11-09 22.80 22.80 22.30 22.40 0.5M
2021-11-08 23.40 23.75 22.50 22.70 0.6M
2021-11-05 23.60 23.65 23.20 23.30 0.3M
2021-11-04 23.20 23.60 23.10 23.55 0.6M
2021-11-03 22.20 23.60 22.20 23.00 0.6M
2021-11-02 23.60 23.60 21.60 22.10 1.1M
2021-11-01 23.85 23.95 23.40 23.40 0.7M
2021-10-29 24.40 25.10 23.60 23.80 1.2M
2021-10-28 23.15 25.20 23.10 24.40 2.7M
2021-10-27 19.95 23.10 19.90 23.10 2.9M
2021-10-26 19.30 19.95 19.30 19.75 1.0M
2021-10-25 18.60 19.60 18.40 19.35 1.2M
2021-10-22 18.10 18.65 18.05 18.30 0.2M
2021-10-21 18.10 18.20 17.90 18.00 0.1M
2021-10-20 18.10 18.10 17.80 18.00 0.2M
2021-10-19 18.00 18.45 17.80 18.05 0.2M
2021-10-18 18.00 18.05 17.85 17.95 0.1M
2021-10-15 18.15 18.15 17.80 17.80 0.1M
2021-10-14 17.95 18.05 17.75 18.05 0.1M
2021-10-13 18.10 18.20 17.75 17.95 0.3M
2021-10-12 18.30 18.35 17.80 18.10 0.2M
2021-10-08 18.30 18.70 17.90 18.30 0.4M
2021-10-07 18.50 18.50 18.00 18.25 0.7M
2021-10-06 18.15 18.40 17.70 18.25 0.8M
2021-10-05 17.90 18.15 17.70 18.15 0.6M
2021-10-04 18.00 18.00 17.60 17.70 0.1M
2021-10-01 18.00 18.05 17.60 17.85 0.3M
2021-09-30 18.00 18.00 17.75 18.00 0.1M
2021-09-29 17.90 18.00 17.80 18.00 0.1M
2021-09-28 17.95 18.10 17.90 17.95 0.1M
2021-09-27 18.10 18.10 17.90 18.05 0.2M
2021-09-24 18.05 18.10 17.90 17.90 0.2M
2021-09-23 18.00 18.10 17.70 17.90 0.0M
2021-09-22 17.90 18.00 17.70 17.80 0.1M
2021-09-17 18.05 18.10 17.95 17.95 0.1M
2021-09-16 18.00 18.10 17.90 18.05 0.2M
2021-09-15 17.90 18.10 17.85 18.00 0.1M
2021-09-14 18.00 18.10 17.85 17.90 0.2M
2021-09-13 18.50 19.15 18.40 18.80 0.3M
2021-09-10 18.40 18.40 18.15 18.25 0.3M
2021-09-09 18.50 18.50 18.20 18.30 0.2M
2021-09-08 18.70 18.80 18.25 18.60 0.3M
2021-09-07 18.95 19.15 18.55 18.90 0.2M
2021-09-06 19.15 19.30 18.80 18.80 0.5M
2021-09-03 18.70 19.30 18.70 19.10 0.1M
2021-09-02 18.90 19.00 18.60 18.95 0.2M
2021-09-01 19.40 19.50 18.95 18.95 0.4M
2021-08-31 19.75 20.05 19.10 19.50 0.4M
2021-08-30 18.20 20.20 18.20 19.75 1.1M
2021-08-27 18.55 18.80 18.15 18.20 0.4M
2021-08-26 17.90 19.40 17.90 18.80 0.8M
2021-08-25 18.00 18.00 17.85 18.00 0.0M
2021-08-24 18.10 18.10 17.85 18.00 0.1M
2021-08-23 17.85 18.10 17.85 18.10 0.1M
2021-08-20 17.80 18.00 17.80 17.95 0.0M
2021-08-19 18.05 18.10 17.80 17.80 0.1M
2021-08-18 18.00 18.05 17.85 17.90 0.1M
2021-08-17 18.00 18.10 17.85 18.00 0.1M
2021-08-16 17.95 18.10 17.90 17.90 0.2M
2021-08-13 18.10 18.10 17.90 17.90 0.2M
2021-08-12 17.95 18.10 17.95 18.00 0.2M
2021-08-11 18.00 18.20 17.90 18.10 0.4M
2021-08-10 18.30 18.30 18.00 18.05 0.2M
2021-08-09 18.40 18.50 18.20 18.30 0.4M
2021-08-06 19.10 19.10 18.40 18.40 0.2M
2021-08-05 18.80 19.15 18.60 18.90 0.5M
2021-08-04 18.10 19.05 18.10 18.95 0.5M
2021-08-03 18.10 18.10 18.00 18.10 0.0M
2021-08-02 18.10 18.40 17.95 18.05 0.1M
2021-07-30 18.10 18.15 17.95 18.10 0.2M
2021-07-29 18.10 18.50 18.00 18.10 0.3M
2021-07-28 18.10 18.10 17.80 17.90 0.2M
2021-07-27 18.20 18.30 17.95 18.10 0.4M
2021-07-26 18.25 18.55 18.20 18.25 0.4M
2021-07-23 18.55 18.60 18.20 18.40 0.3M
2021-07-22 18.40 18.50 18.25 18.50 0.3M
2021-07-21 18.55 18.75 18.30 18.40 0.3M
2021-07-20 18.60 18.60 18.25 18.55 0.4M
2021-07-19 18.65 18.65 18.40 18.65 0.3M
2021-07-16 18.45 18.70 18.35 18.55 0.2M
2021-07-15 18.75 18.75 18.40 18.60 0.3M
2021-07-14 18.75 19.10 18.45 18.50 0.5M
2021-07-13 18.65 19.10 18.60 18.75 0.4M
2021-07-12 18.90 18.90 18.65 18.65 0.5M
2021-07-09 19.00 19.10 18.65 18.90 0.2M
2021-07-08 18.80 19.25 18.60 19.10 0.3M
2021-07-07 18.90 19.00 18.75 18.95 0.2M
2021-07-06 19.00 19.10 18.85 19.00 0.2M
2021-07-05 19.05 19.15 18.75 18.95 0.2M
2021-07-02 19.25 19.25 18.75 18.85 0.2M
2021-07-01 19.00 19.35 18.80 19.25 0.2M
2021-06-30 19.15 19.15 18.85 18.95 0.1M
2021-06-29 18.80 19.25 18.75 18.85 0.1M
2021-06-28 19.10 19.10 18.75 19.00 0.2M
2021-06-25 19.00 19.10 18.85 19.10 0.1M
2021-06-24 19.25 19.25 18.85 18.90 0.1M
2021-06-23 19.30 19.30 18.95 19.10 0.1M
2021-06-22 19.10 19.30 19.00 19.20 0.1M
2021-06-21 19.30 19.35 18.95 18.95 0.1M
2021-06-18 19.10 19.35 19.10 19.20 0.2M
2021-06-17 19.10 19.10 18.80 19.00 0.1M
2021-06-16 18.95 19.00 18.85 18.85 0.1M
2021-06-15 19.20 19.25 18.90 19.00 0.1M
2021-06-11 18.65 19.10 18.65 19.10 0.1M
2021-06-10 19.00 19.00 18.60 19.00 0.1M
2021-06-09 19.10 19.10 18.60 19.00 0.1M
2021-06-08 18.65 19.15 18.65 18.80 0.0M
2021-06-07 18.80 18.90 18.70 18.80 0.1M
2021-06-04 19.55 19.55 19.00 19.15 0.1M
2021-06-03 19.20 19.65 19.20 19.50 0.0M
2021-06-02 19.05 19.20 18.90 19.05 0.1M
2021-06-01 19.25 19.35 19.05 19.25 0.1M
2021-05-31 19.10 19.35 19.00 19.25 0.1M
2021-05-28 18.80 19.30 18.80 19.05 0.1M
2021-05-27 18.90 19.00 18.75 18.95 0.1M
2021-05-26 19.10 19.10 18.70 18.85 0.1M
2021-05-25 19.35 19.45 19.00 19.00 0.2M
2021-05-24 18.85 19.25 18.75 19.00 0.1M
2021-05-21 18.80 19.00 18.60 19.00 0.2M
2021-05-20 18.40 18.75 18.40 18.70 0.1M
2021-05-19 18.20 18.60 18.20 18.30 0.1M
2021-05-18 17.70 18.90 17.70 18.45 0.3M
2021-05-17 18.40 18.50 17.60 17.70 0.3M
2021-05-14 18.90 19.45 18.70 18.80 0.3M
2021-05-13 19.10 19.10 18.15 18.90 0.4M
2021-05-12 20.00 20.10 18.80 19.40 0.4M
2021-05-11 20.75 20.85 20.05 20.10 0.4M
2021-05-10 21.10 21.10 20.60 20.85 0.2M
2021-05-07 20.80 21.10 20.75 21.10 0.2M
2021-05-06 21.60 21.60 20.70 20.90 0.2M
2021-05-05 20.80 21.50 20.40 21.50 0.1M
2021-05-04 21.50 21.50 20.25 20.80 0.4M
2021-05-03 21.60 21.65 21.25 21.25 0.5M
2021-04-29 22.20 22.20 21.40 21.45 0.3M
2021-04-28 21.80 21.90 21.50 21.70 0.3M
2021-04-27 22.65 22.70 21.70 21.90 0.3M
2021-04-26 21.80 22.80 21.30 22.65 0.3M
2021-04-23 21.90 21.90 21.30 21.60 0.2M
2021-04-22 22.40 22.45 21.55 21.80 0.3M
2021-04-21 22.35 22.60 22.10 22.30 0.3M
2021-04-20 22.50 23.10 22.30 22.60 0.3M
2021-04-19 21.90 23.10 21.90 22.40 0.5M
2021-04-16 21.80 22.05 21.30 22.00 0.1M
2021-04-15 21.70 21.80 21.20 21.40 0.1M
2021-04-14 23.00 23.10 20.95 21.70 0.7M
2021-04-13 23.20 23.20 22.80 23.00 0.9M
2021-04-12 23.00 23.30 22.55 23.00 1.1M
2021-04-09 23.00 23.55 22.40 23.00 1.1M
2021-04-08 21.10 23.40 20.90 23.05 1.9M
2021-04-07 20.85 21.05 20.70 20.90 0.3M
2021-04-06 21.60 21.60 20.90 21.10 0.6M
2021-04-01 21.65 21.65 21.20 21.30 0.4M
2021-03-31 21.60 21.80 21.30 21.50 0.2M
2021-03-30 22.10 22.40 21.30 21.55 0.5M
2021-03-29 21.50 22.20 21.45 22.10 0.4M
2021-03-26 21.50 21.75 21.30 21.30 0.2M
2021-03-25 21.60 21.70 21.00 21.25 0.8M
2021-03-24 21.90 22.50 21.15 21.70 1.2M
2021-03-23 23.00 24.60 21.90 22.20 1.9M
2021-03-22 22.40 23.55 22.40 23.30 1.0M
2021-03-19 21.80 22.50 21.40 22.30 0.8M
2021-03-18 21.70 22.50 21.25 22.45 1.1M
2021-03-17 20.30 21.70 20.30 21.60 1.2M
2021-03-16 20.35 20.45 20.15 20.40 0.9M
2021-03-15 20.00 20.30 19.90 20.30 0.6M
2021-03-12 20.10 20.10 19.60 19.90 0.8M
2021-03-11 20.00 20.85 19.70 19.90 1.2M
2021-03-10 19.50 20.10 19.25 20.00 1.4M
2021-03-09 18.90 19.50 18.90 19.50 0.9M
2021-03-08 19.00 19.35 18.90 19.10 0.7M
2021-03-05 18.80 19.00 18.65 18.85 0.3M
2021-03-04 19.10 19.10 18.75 19.10 0.1M
2021-03-03 19.10 19.20 18.90 19.00 0.4M
2021-03-02 19.10 19.10 18.90 18.95 0.1M
2021-02-26 18.90 19.10 18.80 19.05 0.1M
2021-02-25 19.20 19.20 18.90 19.05 0.6M
2021-02-24 19.00 19.10 18.90 18.90 0.2M
2021-02-23 19.55 19.55 18.90 19.30 1.0M
2021-02-22 19.40 19.65 19.00 19.50 0.7M
2021-02-19 19.40 19.60 18.90 19.40 0.5M
2021-02-18 19.15 19.85 19.05 19.50 0.8M
2021-02-17 18.55 19.35 18.55 19.10 0.6M
2021-02-05 18.60 18.80 18.50 18.70 0.2M
2021-02-04 19.20 19.20 18.40 18.70 0.3M
2021-02-03 18.60 20.10 18.50 19.35 0.4M
2021-02-02 18.60 18.65 18.40 18.50 0.5M
2021-02-01 18.60 18.60 18.40 18.40 0.1M
2021-01-29 18.70 18.80 18.40 18.40 0.3M
2021-01-28 18.80 18.85 18.45 18.55 0.3M
2021-01-27 19.00 19.10 18.55 19.10 0.4M
2021-01-26 18.40 19.00 18.10 19.00 0.4M
2021-01-25 18.90 19.10 18.35 18.60 0.6M
2021-01-22 18.90 19.10 18.80 18.95 0.1M
2021-01-21 19.10 19.20 18.85 19.10 0.1M
2021-01-20 19.55 19.55 18.90 19.10 0.4M
2021-01-19 19.40 19.75 19.20 19.55 0.8M
2021-01-18 18.50 19.75 18.40 19.45 1.3M
2021-01-15 18.60 18.60 18.15 18.40 0.4M
2021-01-14 18.50 18.60 17.95 18.60 0.8M
2021-01-13 18.80 19.05 18.35 18.75 0.6M
2021-01-12 20.00 20.25 18.70 19.05 1.4M
2021-01-11 17.30 20.20 16.80 20.00 1.1M
2021-01-08 17.50 17.50 17.10 17.30 0.1M
2021-01-07 17.15 17.60 17.15 17.50 0.1M
2021-01-06 17.55 17.60 17.00 17.00 0.2M
2021-01-05 17.40 17.60 17.20 17.35 0.1M
2021-01-04 17.30 17.60 17.20 17.50 0.1M