CTI Traffic

2230
🏛️ taiwan →
99.20
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
2021-12-30 14.15 15.40 14.15 14.50 0.0M
2021-12-29 14.15 14.15 14.10 14.15 0.0M
2021-12-28 14.35 14.45 14.00 14.15 0.0M
2021-12-27 13.95 14.25 13.90 14.10 0.0M
2021-12-24 13.70 13.90 13.70 13.90 0.0M
2021-12-23 13.70 13.75 13.55 13.70 0.0M
2021-12-22 13.65 13.80 13.50 13.75 0.0M
2021-12-21 13.70 13.70 13.60 13.65 0.0M
2021-12-20 13.60 13.90 13.50 13.80 0.0M
2021-12-17 13.95 14.00 13.85 13.85 0.0M
2021-12-16 13.95 14.00 13.65 14.00 0.0M
2021-12-15 13.70 13.95 13.60 13.95 0.0M
2021-12-14 13.65 13.65 13.50 13.50 0.0M
2021-12-13 13.50 13.60 13.50 13.60 0.0M
2021-12-10 13.40 13.70 13.40 13.50 0.0M
2021-12-09 13.40 13.50 13.40 13.40 0.0M
2021-12-08 13.55 13.55 13.35 13.55 0.0M
2021-12-07 13.45 13.50 13.40 13.40 0.0M
2021-12-06 13.60 13.60 13.35 13.40 0.0M
2021-12-03 13.40 13.40 13.15 13.35 0.0M
2021-12-02 13.60 13.60 13.30 13.40 0.0M
2021-12-01 13.60 13.60 13.55 13.55 0.0M
2021-11-30 13.65 13.65 13.40 13.45 0.0M
2021-11-29 13.50 13.80 13.35 13.45 0.0M
2021-11-26 13.55 13.55 13.30 13.50 0.0M
2021-11-25 13.55 13.55 13.45 13.55 0.0M
2021-11-24 13.60 13.65 13.50 13.55 0.0M
2021-11-23 13.20 13.65 13.10 13.45 0.0M
2021-11-22 13.35 13.40 13.25 13.25 0.0M
2021-11-19 13.40 13.45 13.40 13.45 0.0M
2021-11-18 13.60 13.65 13.35 13.50 0.0M
2021-11-17 13.60 13.65 13.60 13.60 0.0M
2021-11-16 13.75 13.75 13.65 13.65 0.0M
2021-11-15 13.80 13.80 13.60 13.60 0.0M
2021-11-12 13.20 13.85 13.20 13.70 0.0M
2021-11-11 13.30 13.30 13.10 13.20 0.0M
2021-11-10 13.30 13.30 13.25 13.30 0.0M
2021-11-09 13.35 13.35 13.15 13.25 0.0M
2021-11-08 13.30 13.35 13.10 13.30 0.0M
2021-11-05 13.35 13.35 13.20 13.30 0.0M
2021-11-04 13.40 13.40 13.30 13.30 0.0M
2021-11-03 13.35 13.45 13.20 13.30 0.0M
2021-11-02 13.60 13.60 13.35 13.40 0.0M
2021-11-01 13.45 13.60 13.45 13.50 0.0M
2021-10-29 13.55 13.75 13.30 13.35 0.0M
2021-10-28 13.35 13.55 13.30 13.55 0.0M
2021-10-27 13.30 13.45 13.30 13.35 0.0M
2021-10-26 13.55 13.55 13.35 13.35 0.0M
2021-10-25 13.70 13.70 13.40 13.55 0.0M
2021-10-22 13.90 14.25 13.50 13.70 0.0M
2021-10-21 14.05 14.20 13.80 13.90 0.0M
2021-10-20 14.50 15.75 13.80 14.00 0.0M
2021-10-19 14.00 14.40 13.85 14.35 0.0M
2021-10-18 13.70 13.70 13.65 13.65 0.0M
2021-10-15 14.10 14.10 13.60 13.85 0.0M
2021-10-14 13.95 14.10 13.95 14.00 0.0M
2021-10-13 13.85 13.85 13.80 13.80 0.0M
2021-10-12 13.95 13.95 13.90 13.90 0.0M
2021-10-08 13.90 14.00 13.90 14.00 0.0M
2021-10-07 13.95 14.00 13.90 13.90 0.0M
2021-10-06 13.80 14.00 13.70 14.00 0.0M
2021-10-05 13.70 13.90 13.70 13.90 0.0M
2021-10-04 14.00 14.00 13.85 13.95 0.0M
2021-10-01 14.00 14.20 14.00 14.10 0.0M
2021-09-30 14.00 14.05 13.95 14.00 0.0M
2021-09-29 14.00 14.20 13.90 13.95 0.0M
2021-09-28 14.00 14.15 14.00 14.00 0.0M
2021-09-27 14.05 14.05 13.90 14.00 0.0M
2021-09-24 14.00 14.20 13.90 14.05 0.0M
2021-09-23 14.10 14.10 13.95 14.00 0.0M
2021-09-22 13.55 14.05 13.40 13.95 0.0M
2021-09-17 13.70 13.85 13.55 13.85 0.0M
2021-09-16 13.95 13.95 13.55 13.70 0.0M
2021-09-15 13.65 13.95 13.55 13.95 0.0M
2021-09-14 14.00 14.00 13.80 13.80 0.0M
2021-09-13 14.10 14.30 13.90 14.00 0.0M
2021-09-10 14.00 14.50 14.00 14.50 0.0M
2021-09-09 14.10 14.10 14.00 14.00 0.0M
2021-09-08 14.20 14.20 14.00 14.10 0.0M
2021-09-07 14.25 14.25 14.25 14.25 0.0M
2021-09-06 14.65 14.65 14.15 14.45 0.0M
2021-09-03 14.55 14.65 14.40 14.65 0.0M
2021-09-02 14.50 14.65 14.35 14.55 0.0M
2021-09-01 14.85 14.85 14.45 14.50 0.0M
2021-08-31 14.80 15.00 14.50 14.60 0.0M
2021-08-30 14.80 14.80 14.50 14.80 0.0M
2021-08-27 14.70 15.05 14.60 14.65 0.0M
2021-08-26 15.10 15.10 15.00 15.00 0.0M
2021-08-25 15.40 15.40 15.05 15.05 0.0M
2021-08-24 15.45 15.45 15.05 15.30 0.0M
2021-08-23 14.70 15.20 14.70 15.20 0.0M
2021-08-20 14.45 14.65 14.45 14.45 0.0M
2021-08-19 14.60 14.60 14.40 14.45 0.0M
2021-08-18 14.25 14.95 13.75 14.60 0.0M
2021-08-17 14.55 14.90 14.45 14.75 0.0M
2021-08-16 14.85 14.85 14.30 14.60 0.0M
2021-08-13 15.00 15.00 14.25 14.95 0.0M
2021-08-12 15.00 15.00 14.65 14.95 0.0M
2021-08-11 15.20 15.20 14.80 15.00 0.0M
2021-08-10 15.25 15.30 15.05 15.30 0.0M
2021-08-09 15.05 15.30 15.00 15.30 0.0M
2021-08-06 14.95 15.05 14.90 15.05 0.0M
2021-08-05 15.10 15.10 14.90 15.10 0.0M
2021-08-04 15.10 15.25 15.00 15.05 0.0M
2021-08-03 15.35 15.35 14.85 15.15 0.0M
2021-08-02 16.30 16.30 15.10 15.20 0.0M
2021-07-30 16.60 17.20 16.45 16.65 0.0M
2021-07-29 16.50 16.80 16.50 16.60 0.0M
2021-07-28 16.15 16.70 16.15 16.30 0.0M
2021-07-27 16.65 16.80 16.30 16.30 0.0M
2021-07-26 16.30 16.75 16.20 16.65 0.0M
2021-07-23 16.35 16.40 16.00 16.15 0.0M
2021-07-22 16.60 16.75 16.20 16.35 0.0M
2021-07-21 17.45 17.45 16.45 16.60 0.0M
2021-07-20 17.45 17.45 16.60 17.00 0.0M
2021-07-19 16.60 17.80 16.60 17.40 0.0M
2021-07-16 16.05 16.70 15.90 16.55 0.0M
2021-07-15 16.05 16.10 15.55 15.80 0.0M
2021-07-14 16.05 16.30 15.60 15.75 0.0M
2021-07-13 17.70 18.00 15.35 15.90 0.0M
2021-07-12 16.40 16.40 16.05 16.40 0.0M
2021-07-09 14.90 14.95 14.75 14.95 0.0M
2021-07-08 15.00 15.00 14.80 14.80 0.0M
2021-07-07 14.95 15.10 14.80 14.85 0.0M
2021-07-06 15.30 15.35 14.90 14.90 0.0M
2021-07-05 15.40 15.80 15.00 15.70 0.0M
2021-07-02 15.15 15.90 14.70 15.70 0.0M
2021-07-01 15.35 15.35 14.95 15.30 0.0M
2021-06-30 15.35 15.50 15.15 15.25 0.0M
2021-06-29 15.00 15.30 14.85 15.30 0.0M
2021-06-28 15.30 15.40 15.00 15.10 0.0M
2021-06-25 15.65 16.15 15.50 15.60 0.0M
2021-06-24 15.60 15.70 15.50 15.70 0.0M
2021-06-23 15.40 15.60 15.10 15.60 0.0M
2021-06-22 15.60 15.80 15.30 15.30 0.0M
2021-06-21 15.65 15.65 15.20 15.40 0.0M
2021-06-18 15.95 15.95 15.55 15.75 0.0M
2021-06-17 15.70 15.95 15.45 15.95 0.0M
2021-06-16 15.50 16.00 15.50 15.70 0.0M
2021-06-15 15.85 15.90 15.55 15.90 0.0M
2021-06-11 15.40 15.70 15.20 15.50 0.0M
2021-06-10 15.65 15.80 15.25 15.70 0.0M
2021-06-09 14.90 15.90 14.80 15.65 0.0M
2021-06-08 14.85 14.85 14.70 14.70 0.0M
2021-06-07 14.90 14.90 14.65 14.75 0.0M
2021-06-04 15.60 15.60 14.85 15.00 0.0M
2021-06-03 15.95 16.10 15.30 15.40 0.0M
2021-06-02 16.05 16.30 15.90 16.20 0.0M
2021-06-01 15.60 16.40 15.60 16.40 0.0M
2021-05-31 16.00 16.20 15.85 15.95 0.0M
2021-05-28 16.50 16.50 16.05 16.25 0.0M
2021-05-27 16.00 16.30 15.65 16.30 0.0M
2021-05-26 15.55 16.00 15.25 16.00 0.0M
2021-05-25 15.40 15.75 15.30 15.55 0.0M
2021-05-24 15.00 15.35 14.90 15.35 0.0M
2021-05-21 15.20 15.70 14.95 15.35 0.0M
2021-05-20 15.50 15.50 14.80 15.20 0.0M
2021-05-19 15.10 15.20 14.60 15.20 0.0M
2021-05-18 13.50 14.75 13.50 14.75 0.0M
2021-05-17 14.05 14.65 13.60 13.60 0.0M
2021-05-14 14.90 15.25 14.55 14.85 0.0M
2021-05-13 13.80 15.40 13.80 14.80 0.0M
2021-05-12 16.30 16.40 15.05 15.25 0.0M
2021-05-11 17.30 17.60 16.25 16.40 0.0M
2021-05-10 16.80 17.80 16.65 17.15 0.0M
2021-05-07 16.60 16.75 16.35 16.75 0.0M
2021-05-06 16.50 16.75 16.20 16.25 0.0M
2021-05-05 16.40 16.70 16.30 16.30 0.0M
2021-05-04 16.60 16.60 15.10 16.40 0.0M
2021-05-03 17.00 17.20 16.20 16.25 0.0M
2021-04-29 16.90 17.60 16.55 16.90 0.0M
2021-04-28 17.50 17.60 16.60 16.90 0.0M
2021-04-27 17.75 17.90 17.45 17.50 0.0M
2021-04-26 18.05 18.05 17.50 17.50 0.0M
2021-04-23 18.35 18.35 17.50 18.10 0.0M
2021-04-22 19.00 19.10 17.95 18.00 0.0M
2021-04-21 18.80 18.90 18.55 18.90 0.0M
2021-04-20 18.85 19.15 18.50 18.80 0.0M
2021-04-19 17.90 19.00 17.80 18.85 0.0M
2021-04-16 17.80 18.00 17.60 17.70 0.0M
2021-04-15 17.65 17.95 17.65 17.75 0.0M
2021-04-14 18.90 18.95 17.30 17.75 0.0M
2021-04-13 20.00 20.00 18.60 19.05 0.0M
2021-04-12 18.70 20.20 18.55 19.65 0.0M
2021-04-09 18.80 18.80 18.30 18.40 0.0M
2021-04-08 18.35 18.75 18.30 18.60 0.0M
2021-04-07 18.30 18.70 18.20 18.20 0.0M
2021-04-06 17.60 18.85 17.60 18.20 0.0M
2021-04-01 18.00 18.20 17.55 17.60 0.0M
2021-03-31 17.10 17.95 16.95 17.85 0.0M
2021-03-30 16.85 17.35 16.60 16.90 0.0M
2021-03-29 16.80 17.05 16.75 16.75 0.0M
2021-03-26 16.70 17.20 16.65 16.70 0.0M
2021-03-25 16.45 17.00 16.45 16.55 0.0M
2021-03-24 16.25 16.45 16.00 16.45 0.0M
2021-03-23 16.55 16.55 16.15 16.30 0.0M
2021-03-22 16.85 17.05 16.50 16.55 0.0M
2021-03-19 16.25 17.35 16.25 16.75 0.0M
2021-03-18 17.05 17.20 16.10 16.40 0.0M
2021-03-17 15.60 17.05 15.55 17.05 0.0M
2021-03-16 15.45 15.60 15.35 15.50 0.0M
2021-03-15 15.65 15.90 15.35 15.40 0.0M
2021-03-12 15.70 15.75 15.40 15.65 0.0M
2021-03-11 15.90 15.95 15.35 15.70 0.0M
2021-03-10 15.35 15.70 15.10 15.60 0.0M
2021-03-09 15.30 15.50 14.95 15.10 0.0M
2021-03-08 15.75 15.90 15.25 15.30 0.0M
2021-03-05 15.75 16.20 15.60 15.75 0.0M
2021-03-04 15.60 15.90 15.45 15.75 0.0M
2021-03-03 15.90 15.95 15.05 15.65 0.0M
2021-03-02 17.55 17.90 15.65 15.65 0.0M
2021-02-26 18.50 18.90 17.10 17.35 0.0M
2021-02-25 18.45 19.45 17.80 18.95 0.0M
2021-02-24 19.00 19.80 17.25 18.45 0.0M
2021-02-23 17.40 19.10 16.90 19.10 0.0M
2021-02-22 16.90 17.65 16.35 17.40 0.0M
2021-02-19 14.95 16.50 14.95 16.50 0.0M
2021-02-18 15.00 15.00 14.70 15.00 0.0M
2021-02-17 14.50 15.35 14.50 14.80 0.0M
2021-02-05 14.10 14.55 14.05 14.25 0.0M
2021-02-04 13.95 14.00 13.85 14.00 0.0M
2021-02-03 14.10 14.10 13.90 14.10 0.0M
2021-02-02 14.00 14.15 13.95 14.10 0.0M
2021-02-01 13.80 14.00 13.80 13.85 0.0M
2021-01-29 14.35 14.35 14.05 14.05 0.0M
2021-01-28 14.50 14.50 14.05 14.35 0.0M
2021-01-27 13.90 14.50 13.75 14.50 0.0M
2021-01-26 13.95 14.00 13.85 14.00 0.0M
2021-01-25 14.00 14.15 13.85 14.00 0.0M
2021-01-22 13.95 14.25 13.70 13.95 0.0M
2021-01-21 14.20 14.30 13.95 13.95 0.0M
2021-01-20 13.80 14.10 13.80 14.10 0.0M
2021-01-19 14.00 14.10 13.80 14.00 0.0M
2021-01-18 14.30 14.30 13.90 13.95 0.0M
2021-01-15 14.50 14.50 13.95 14.40 0.0M
2021-01-14 14.15 14.60 14.00 14.45 0.0M
2021-01-13 13.95 14.20 13.75 14.20 0.0M
2021-01-12 13.80 14.10 13.75 14.00 0.0M
2021-01-11 14.40 14.40 14.15 14.15 0.0M
2021-01-08 14.05 14.15 13.60 14.15 0.0M
2021-01-07 13.55 13.85 13.45 13.85 0.0M
2021-01-06 13.75 13.75 13.40 13.45 0.0M
2021-01-05 14.30 14.55 13.55 13.70 0.0M
2021-01-04 14.55 14.55 14.25 14.50 0.0M