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
2022-12-30 32.05 32.35 31.50 31.70 0.0M
2022-12-29 30.50 32.20 30.50 31.65 0.0M
2022-12-28 32.80 32.80 30.80 31.10 0.0M
2022-12-27 29.95 31.85 29.75 31.65 0.0M
2022-12-26 30.10 30.65 29.65 29.70 0.0M
2022-12-23 29.10 30.35 28.70 30.10 0.0M
2022-12-22 29.35 29.35 28.65 29.10 0.0M
2022-12-21 28.10 29.15 28.10 28.90 0.0M
2022-12-20 28.70 28.75 28.10 28.15 0.0M
2022-12-19 28.80 28.80 28.40 28.50 0.0M
2022-12-16 28.30 30.65 28.05 28.80 0.0M
2022-12-15 28.40 29.40 28.40 28.40 0.0M
2022-12-14 28.30 28.95 28.10 28.40 0.0M
2022-12-13 30.10 30.25 28.05 28.05 0.0M
2022-12-12 30.75 30.75 29.95 29.95 0.0M
2022-12-09 31.50 31.95 30.90 30.95 0.0M
2022-12-08 30.70 32.05 30.60 31.30 0.0M
2022-12-07 30.55 30.90 29.40 30.70 0.0M
2022-12-06 32.00 32.00 30.60 30.60 0.0M
2022-12-05 32.00 32.70 31.80 31.95 0.0M
2022-12-02 31.10 33.70 31.10 31.85 0.0M
2022-12-01 31.70 32.00 30.90 30.95 0.0M
2022-11-30 31.55 31.80 30.90 31.30 0.0M
2022-11-29 31.00 32.50 30.00 31.25 0.0M
2022-11-28 31.30 31.30 30.25 31.00 0.0M
2022-11-25 31.45 31.90 31.05 31.10 0.0M
2022-11-24 30.60 31.55 30.55 30.90 0.0M
2022-11-23 31.30 31.95 30.55 30.55 0.0M
2022-11-22 31.10 31.40 30.30 31.25 0.0M
2022-11-21 28.85 31.65 28.80 31.55 0.0M
2022-11-18 28.20 28.80 27.60 28.80 0.0M
2022-11-17 26.35 28.85 26.25 28.25 0.0M
2022-11-16 26.90 27.15 26.35 26.35 0.0M
2022-11-15 26.80 27.35 26.40 26.70 0.0M
2022-11-14 26.50 27.15 26.25 27.10 0.0M
2022-11-11 27.60 28.50 26.50 26.50 0.0M
2022-11-10 27.45 27.85 26.55 26.55 0.0M
2022-11-09 27.50 28.40 27.25 27.25 0.0M
2022-11-08 28.45 28.95 27.05 27.15 0.0M
2022-11-07 29.80 30.20 27.70 28.30 0.0M
2022-11-04 26.40 28.95 26.10 28.95 0.0M
2022-11-03 25.60 26.45 25.20 26.35 0.0M
2022-11-02 26.95 27.80 25.95 26.20 0.0M
2022-11-01 24.95 26.90 24.95 26.05 0.0M
2022-10-31 24.70 25.70 24.70 25.00 0.0M
2022-10-28 25.20 25.30 24.30 24.35 0.0M
2022-10-27 24.10 25.55 24.10 25.35 0.0M
2022-10-26 26.00 26.00 24.00 24.00 0.0M
2022-10-25 26.40 26.40 25.35 25.40 0.0M
2022-10-24 25.90 27.20 25.90 26.10 0.0M
2022-10-21 26.30 26.65 25.40 25.40 0.0M
2022-10-20 27.30 27.30 25.70 26.25 0.0M
2022-10-19 27.75 28.25 27.05 27.05 0.0M
2022-10-18 29.00 29.05 27.60 27.75 0.0M
2022-10-17 27.60 29.05 26.80 28.10 0.0M
2022-10-14 28.50 29.30 28.30 28.45 0.0M
2022-10-13 29.30 29.30 26.80 26.95 0.0M
2022-10-12 28.55 29.65 27.60 29.25 0.0M
2022-10-11 30.00 30.35 28.00 29.00 0.0M
2022-10-07 31.10 31.50 30.70 30.90 0.0M
2022-10-06 30.75 31.60 30.15 31.15 0.0M
2022-10-05 32.20 32.80 30.05 30.80 0.0M
2022-10-04 29.40 30.65 29.05 30.65 0.0M
2022-10-03 28.40 29.45 27.85 27.90 0.0M
2022-09-30 30.85 31.20 28.45 29.00 0.0M
2022-09-29 29.20 31.00 29.20 31.00 0.0M
2022-09-28 31.00 31.00 28.05 28.20 0.0M
2022-09-27 31.70 32.70 30.35 30.50 0.0M
2022-09-26 33.80 33.95 30.80 31.60 0.0M
2022-09-23 37.50 38.30 33.75 33.80 0.0M
2022-09-22 38.55 38.75 36.65 37.50 0.0M
2022-09-21 40.25 41.70 38.30 38.50 0.0M
2022-09-20 35.35 38.00 34.75 38.00 0.0M
2022-09-19 37.90 38.40 34.30 34.55 0.0M
2022-09-16 40.00 42.85 37.70 37.95 0.0M
2022-09-15 39.05 39.05 38.40 39.05 0.0M
2022-09-14 31.30 35.50 31.05 35.50 0.0M
2022-09-13 35.00 35.50 31.50 32.30 0.0M
2022-09-12 33.45 33.50 32.05 33.20 0.0M
2022-09-08 32.80 32.80 32.35 32.80 0.0M
2022-09-07 31.85 32.35 31.25 32.30 0.0M
2022-09-06 33.25 33.30 31.15 31.75 0.0M
2022-09-05 33.75 34.00 33.05 33.05 0.0M
2022-09-02 34.80 35.70 34.80 34.80 0.0M
2022-09-01 36.35 36.35 35.45 35.80 0.0M
2022-08-31 34.90 35.90 34.40 35.90 0.0M
2022-08-30 34.50 34.50 33.60 34.30 0.0M
2022-08-29 32.40 34.00 32.40 33.95 0.0M
2022-08-26 33.95 33.95 33.10 33.45 0.0M
2022-08-25 31.00 34.10 31.00 34.10 0.0M
2022-08-24 31.65 32.90 30.75 31.00 0.0M
2022-08-23 29.20 31.75 28.10 31.75 0.0M
2022-08-22 30.40 30.40 27.75 28.90 0.0M
2022-08-19 27.15 27.65 26.90 27.65 0.0M
2022-08-18 24.50 25.15 24.00 25.15 0.0M
2022-08-17 21.00 22.90 21.00 22.90 0.0M
2022-08-16 21.05 21.50 20.70 20.85 0.0M
2022-08-15 19.75 20.60 19.50 20.45 0.0M
2022-08-12 19.80 19.80 19.30 19.45 0.0M
2022-08-11 20.30 20.30 19.45 19.50 0.0M
2022-08-10 19.40 20.25 19.00 19.20 0.0M
2022-08-09 19.50 20.30 19.20 19.70 0.0M
2022-08-08 19.20 20.35 18.95 19.20 0.0M
2022-08-05 19.15 19.60 19.10 19.30 0.0M
2022-08-04 18.85 19.50 18.85 19.00 0.0M
2022-08-03 19.10 19.20 18.85 18.85 0.0M
2022-08-02 19.30 19.30 18.90 19.20 0.0M
2022-08-01 19.20 19.35 19.05 19.20 0.0M
2022-07-29 19.25 19.80 18.90 19.25 0.0M
2022-07-28 19.35 19.75 19.10 19.25 0.0M
2022-07-27 18.95 19.50 18.95 19.35 0.0M
2022-07-26 19.00 19.15 18.85 19.00 0.0M
2022-07-25 19.15 19.35 19.00 19.00 0.0M
2022-07-22 19.20 19.50 18.95 19.10 0.0M
2022-07-21 19.60 19.90 19.00 19.20 0.0M
2022-07-20 20.50 20.55 19.50 19.50 0.0M
2022-07-19 21.05 21.15 20.35 20.35 0.0M
2022-07-18 21.50 22.00 21.00 21.05 0.0M
2022-07-15 20.50 21.40 20.20 21.40 0.0M
2022-07-14 20.70 21.45 20.50 20.65 0.0M
2022-07-13 20.40 20.55 20.15 20.55 0.0M
2022-07-12 20.40 20.45 19.60 19.90 0.0M
2022-07-11 20.30 20.90 19.90 20.05 0.0M
2022-07-08 20.00 20.50 19.90 19.95 0.0M
2022-07-07 19.55 20.00 19.55 19.65 0.0M
2022-07-06 20.00 20.30 19.55 19.65 0.0M
2022-07-05 20.45 20.55 19.60 19.80 0.0M
2022-07-04 19.75 20.40 19.75 20.20 0.0M
2022-07-01 19.75 19.85 19.20 19.70 0.0M
2022-06-30 19.95 20.20 19.50 19.60 0.0M
2022-06-29 20.20 20.65 19.70 19.90 0.0M
2022-06-28 19.70 20.55 19.40 20.20 0.0M
2022-06-27 19.70 19.85 19.40 19.65 0.0M
2022-06-24 20.45 21.40 19.05 19.20 0.0M
2022-06-23 20.00 20.50 19.70 20.15 0.0M
2022-06-22 19.45 20.00 19.40 19.65 0.0M
2022-06-21 18.70 19.95 18.70 19.65 0.0M
2022-06-20 19.95 19.95 18.55 18.70 0.0M
2022-06-17 19.10 20.20 19.10 19.70 0.0M
2022-06-16 20.50 20.85 19.60 19.65 0.0M
2022-06-15 19.80 20.50 19.30 20.15 0.0M
2022-06-14 20.30 20.45 19.05 19.40 0.0M
2022-06-13 20.40 21.55 20.05 20.60 0.0M
2022-06-10 20.10 20.65 19.80 20.60 0.0M
2022-06-09 19.85 20.90 19.80 20.45 0.0M
2022-06-08 20.10 20.35 20.00 20.10 0.0M
2022-06-07 20.40 21.35 20.25 20.25 0.0M
2022-06-06 21.05 21.05 19.75 20.00 0.0M
2022-06-02 21.80 22.85 20.70 21.05 0.0M
2022-06-01 19.70 21.20 19.50 21.20 0.0M
2022-05-31 19.00 19.65 19.00 19.30 0.0M
2022-05-30 20.30 21.50 19.00 19.00 0.0M
2022-05-27 17.85 19.55 17.65 19.55 0.0M
2022-05-26 17.70 18.10 17.65 17.80 0.0M
2022-05-25 17.35 18.20 17.20 17.80 0.0M
2022-05-24 19.00 19.35 17.30 17.30 0.0M
2022-05-23 18.30 19.95 18.20 19.00 0.0M
2022-05-20 18.30 18.60 17.70 18.15 0.0M
2022-05-19 18.65 19.00 18.00 18.10 0.0M
2022-05-18 18.00 18.65 17.45 18.55 0.0M
2022-05-17 18.20 19.05 17.70 17.70 0.0M
2022-05-16 17.45 17.75 16.75 17.55 0.0M
2022-05-13 19.40 19.95 17.50 17.50 0.0M
2022-05-12 17.40 18.80 17.15 18.80 0.0M
2022-05-11 17.70 18.00 17.10 17.10 0.0M
2022-05-10 17.90 18.00 17.00 17.70 0.0M
2022-05-09 18.35 18.35 17.20 17.40 0.0M
2022-05-06 17.45 18.25 17.00 18.05 0.0M
2022-05-05 18.15 18.15 17.40 17.55 0.0M
2022-05-04 16.50 17.50 16.50 17.40 0.0M
2022-05-03 16.20 17.00 16.20 16.70 0.0M
2022-04-29 16.10 16.40 16.00 16.10 0.0M
2022-04-27 14.85 15.70 14.70 15.40 0.0M
2022-04-26 14.75 15.30 14.70 14.85 0.0M
2022-04-22 15.30 15.70 14.80 15.25 0.0M
2022-04-21 15.25 16.60 15.15 15.30 0.0M
2022-04-20 15.40 16.30 14.90 15.10 0.0M
2022-04-19 15.85 16.00 14.60 15.30 0.0M
2022-04-18 16.05 16.40 15.70 16.20 0.0M
2022-04-15 16.00 16.35 16.00 16.00 0.0M
2022-04-14 16.55 16.70 16.35 16.45 0.0M
2022-04-13 16.45 16.65 16.35 16.55 0.0M
2022-04-12 16.55 17.50 16.20 16.40 0.0M
2022-04-11 17.55 17.55 16.30 16.50 0.0M
2022-04-08 17.00 17.55 16.90 17.15 0.0M
2022-04-07 17.65 18.20 16.85 17.00 0.0M
2022-04-06 18.90 19.25 17.90 18.30 0.0M
2022-04-01 18.70 19.75 18.30 18.75 0.0M
2022-03-31 18.05 18.75 17.35 18.60 0.0M
2022-03-30 18.30 19.45 17.75 17.75 0.0M
2022-03-29 16.30 17.70 16.30 17.70 0.0M
2022-03-28 15.35 16.20 15.20 16.10 0.0M
2022-03-25 16.00 16.20 15.20 15.20 0.0M
2022-03-24 15.90 16.35 15.85 16.00 0.0M
2022-03-23 15.90 16.20 15.75 15.80 0.0M
2022-03-22 15.20 16.30 15.20 16.00 0.0M
2022-03-21 15.55 15.60 15.05 15.10 0.0M
2022-03-18 15.10 15.40 15.05 15.30 0.0M
2022-03-17 14.60 14.95 14.60 14.95 0.0M
2022-03-16 14.55 14.70 14.40 14.60 0.0M
2022-03-15 14.95 14.95 14.50 14.50 0.0M
2022-03-14 15.20 15.35 14.50 14.95 0.0M
2022-03-11 14.85 15.20 14.70 15.20 0.0M
2022-03-10 15.30 15.65 14.85 14.90 0.0M
2022-03-09 15.20 16.50 15.20 15.35 0.0M
2022-03-08 15.00 15.10 14.90 15.00 0.0M
2022-03-07 14.80 15.00 14.70 15.00 0.0M
2022-03-04 14.80 15.00 14.70 14.95 0.0M
2022-03-03 15.05 15.15 14.80 15.00 0.0M
2022-03-02 14.90 15.00 14.90 15.00 0.0M
2022-03-01 14.60 15.25 14.60 14.90 0.0M
2022-02-25 14.40 14.60 14.40 14.40 0.0M
2022-02-24 14.55 14.55 14.35 14.35 0.0M
2022-02-23 14.95 14.95 14.50 14.65 0.0M
2022-02-22 14.55 14.65 14.30 14.65 0.0M
2022-02-21 14.15 14.80 14.15 14.70 0.0M
2022-02-18 14.40 14.45 14.35 14.45 0.0M
2022-02-17 14.60 14.60 14.40 14.45 0.0M
2022-02-16 14.60 14.60 14.50 14.50 0.0M
2022-02-15 14.75 14.75 14.70 14.75 0.0M
2022-02-14 14.40 14.60 14.40 14.60 0.0M
2022-02-11 14.75 14.95 14.55 14.95 0.0M
2022-02-10 14.90 15.10 14.85 15.05 0.0M
2022-02-09 14.90 15.00 14.85 14.95 0.0M
2022-02-08 15.25 15.25 15.00 15.10 0.0M
2022-02-07 14.85 15.20 14.80 15.00 0.0M
2022-01-26 14.45 14.95 14.45 14.65 0.0M
2022-01-25 14.35 14.60 14.10 14.60 0.0M
2022-01-24 14.80 14.80 14.60 14.70 0.0M
2022-01-21 14.90 14.90 14.60 14.85 0.0M
2022-01-20 14.85 15.05 14.80 14.90 0.0M
2022-01-19 14.90 15.00 14.70 14.85 0.0M
2022-01-18 15.35 15.35 14.85 14.90 0.0M
2022-01-17 15.25 15.25 14.90 15.20 0.0M
2022-01-14 15.35 15.35 15.00 15.00 0.0M
2022-01-13 15.15 15.40 14.90 15.40 0.0M
2022-01-12 15.10 15.25 15.05 15.15 0.0M
2022-01-11 15.20 15.50 15.15 15.30 0.0M
2022-01-10 15.00 15.30 15.00 15.25 0.0M
2022-01-07 15.50 15.60 15.10 15.10 0.0M
2022-01-06 15.15 15.50 15.10 15.50 0.0M
2022-01-05 15.00 15.90 14.95 15.40 0.0M
2022-01-04 14.70 15.10 14.70 15.00 0.0M
2022-01-03 14.85 14.85 14.60 14.70 0.0M