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
2023-12-29 166.00 167.00 164.50 164.50 0.0M
2023-12-28 167.00 169.50 162.00 165.00 0.0M
2023-12-27 171.00 172.50 167.00 167.00 0.0M
2023-12-26 170.50 172.00 165.50 171.00 0.0M
2023-12-25 174.00 178.00 170.00 170.00 0.0M
2023-12-22 172.50 176.00 170.00 172.00 0.0M
2023-12-21 169.00 176.50 169.00 172.00 0.0M
2023-12-20 170.00 178.50 167.00 172.50 0.0M
2023-12-19 172.50 173.50 167.50 171.50 0.0M
2023-12-18 172.00 174.00 168.50 171.50 0.0M
2023-12-15 167.00 177.50 167.00 172.00 0.0M
2023-12-14 168.50 171.00 157.50 166.00 0.0M
2023-12-13 156.00 171.00 156.00 166.00 0.0M
2023-12-12 151.50 158.50 151.50 156.00 0.0M
2023-12-11 151.50 153.50 150.00 152.50 0.0M
2023-12-08 150.00 154.00 148.00 151.50 0.0M
2023-12-07 159.00 163.00 146.50 149.00 0.0M
2023-12-06 153.00 156.50 151.00 155.50 0.0M
2023-12-05 148.00 153.50 148.00 152.50 0.0M
2023-12-04 158.00 159.50 148.00 148.00 0.0M
2023-12-01 155.00 158.50 153.50 157.50 0.0M
2023-11-30 156.00 156.00 152.00 153.00 0.0M
2023-11-29 153.50 157.00 153.00 154.00 0.0M
2023-11-28 149.00 156.00 149.00 153.50 0.0M
2023-11-27 152.50 155.00 146.00 148.50 0.0M
2023-11-24 151.50 154.00 149.50 153.50 0.0M
2023-11-23 150.50 154.50 146.50 150.00 0.0M
2023-11-22 145.00 152.00 144.00 150.50 0.0M
2023-11-21 139.50 150.00 138.00 146.00 0.0M
2023-11-20 142.00 144.50 137.50 138.00 0.0M
2023-11-17 138.50 143.50 131.50 141.00 0.0M
2023-11-16 132.50 139.50 131.50 139.00 0.0M
2023-11-15 129.00 133.50 129.00 133.50 0.0M
2023-11-14 127.50 131.50 124.00 128.50 0.0M
2023-11-13 127.00 128.50 123.50 126.00 0.0M
2023-11-10 121.00 123.50 120.00 123.00 0.0M
2023-11-09 125.00 126.00 120.50 121.50 0.0M
2023-11-08 132.50 133.00 125.00 125.00 0.0M
2023-11-07 129.50 132.00 128.00 130.50 0.0M
2023-11-06 128.00 132.50 126.50 129.50 0.0M
2023-11-03 136.00 141.50 126.50 127.00 0.0M
2023-11-02 129.50 137.00 129.50 135.00 0.0M
2023-11-01 128.50 130.50 127.00 128.50 0.0M
2023-10-31 131.00 134.00 126.00 127.50 0.0M
2023-10-30 126.50 131.00 125.00 130.50 0.0M
2023-10-27 119.50 129.00 117.50 125.00 0.0M
2023-10-26 118.00 123.00 117.50 118.00 0.0M
2023-10-25 123.00 123.50 114.00 120.00 0.0M
2023-10-24 113.00 121.00 111.00 118.00 0.0M
2023-10-23 107.00 115.00 107.00 113.00 0.0M
2023-10-20 107.00 108.50 105.00 107.50 0.0M
2023-10-19 108.00 110.00 106.00 106.50 0.0M
2023-10-18 106.50 110.00 106.50 108.00 0.0M
2023-10-17 103.50 110.00 103.50 107.50 0.0M
2023-10-16 99.80 103.50 99.30 102.00 0.0M
2023-10-13 104.50 104.50 99.90 100.00 0.0M
2023-10-12 101.00 104.50 99.90 103.00 0.0M
2023-10-11 101.00 105.00 99.10 99.50 0.0M
2023-10-06 105.00 105.00 99.20 99.30 0.0M
2023-10-05 105.00 107.00 104.00 104.00 0.0M
2023-10-04 106.50 110.00 103.50 104.50 0.0M
2023-10-03 98.50 107.50 97.90 107.50 0.0M
2023-10-02 98.30 99.40 97.90 97.90 0.0M
2023-09-28 99.60 99.60 97.10 97.80 0.0M
2023-09-27 94.00 97.90 94.00 97.90 0.0M
2023-09-26 95.30 95.30 94.20 94.20 0.0M
2023-09-25 95.00 96.60 94.40 95.10 0.0M
2023-09-22 91.90 94.60 89.80 94.00 0.0M
2023-09-21 92.30 93.00 89.80 91.20 0.0M
2023-09-20 93.00 94.80 92.00 92.00 0.0M
2023-09-19 97.70 97.80 93.10 93.10 0.0M
2023-09-18 101.00 102.50 97.00 97.00 0.0M
2023-09-15 95.00 102.50 94.40 100.50 0.0M
2023-09-14 95.60 96.80 94.10 94.50 0.0M
2023-09-13 97.00 98.70 94.00 94.00 0.0M
2023-09-12 98.00 99.10 95.50 95.50 0.0M
2023-09-11 104.50 105.00 96.70 97.80 0.0M
2023-09-08 107.00 109.00 104.00 104.00 0.0M
2023-09-07 111.00 111.50 105.00 105.00 0.0M
2023-09-06 115.00 115.00 110.00 111.00 0.0M
2023-09-05 121.50 122.50 115.00 115.00 0.0M
2023-09-04 123.50 123.50 120.50 120.50 0.0M
2023-09-01 122.00 124.50 121.00 122.50 0.0M
2023-08-31 125.00 125.50 121.00 123.00 0.0M
2023-08-30 120.00 125.00 120.00 123.00 0.0M
2023-08-29 116.50 122.50 116.50 118.50 0.0M
2023-08-28 120.00 123.50 116.50 116.50 0.0M
2023-08-25 118.50 123.50 115.00 119.00 0.0M
2023-08-24 111.00 120.00 109.50 119.50 0.0M
2023-08-23 105.50 111.00 105.00 109.50 0.0M
2023-08-22 104.00 112.00 102.50 104.00 0.0M
2023-08-21 97.10 103.50 97.10 102.50 0.0M
2023-08-18 97.90 98.00 94.60 96.80 0.0M
2023-08-17 89.20 96.90 89.20 95.00 0.0M
2023-08-16 85.90 90.80 85.40 89.10 0.0M
2023-08-15 84.50 86.80 83.60 86.50 0.0M
2023-08-14 84.10 86.40 82.80 83.20 0.0M
2023-08-11 84.50 87.70 84.00 85.50 0.0M
2023-08-10 85.50 90.20 82.80 84.20 0.0M
2023-08-09 87.80 89.58 84.70 85.14 0.0M
2023-08-08 86.92 87.36 83.99 84.61 0.0M
2023-08-07 83.19 87.98 82.04 85.50 0.0M
2023-08-04 82.04 83.99 81.15 82.66 0.0M
2023-08-02 85.14 85.94 81.15 82.30 0.0M
2023-08-01 87.80 87.98 84.25 85.23 0.0M
2023-07-31 90.02 90.02 85.23 86.83 0.0M
2023-07-28 103.00 103.00 96.60 98.20 0.0M
2023-07-27 103.00 105.50 101.50 103.00 0.0M
2023-07-26 100.50 110.50 100.00 102.00 0.0M
2023-07-25 111.00 111.50 103.00 103.00 0.0M
2023-07-24 128.00 135.00 113.50 113.50 0.0M
2023-07-21 115.00 128.00 114.00 126.00 0.0M
2023-07-20 113.00 117.00 112.50 116.50 0.0M
2023-07-19 110.50 115.50 110.50 113.00 0.0M
2023-07-18 115.00 118.50 109.50 112.00 0.0M
2023-07-17 110.00 117.50 110.00 116.00 0.0M
2023-07-14 108.00 111.00 108.00 111.00 0.0M
2023-07-13 115.50 115.50 109.50 109.50 0.0M
2023-07-12 116.50 117.00 114.00 114.50 0.0M
2023-07-11 117.00 117.00 115.00 115.50 0.0M
2023-07-10 116.50 117.50 114.00 115.50 0.0M
2023-07-07 118.00 118.00 114.00 115.50 0.0M
2023-07-06 115.00 118.50 112.50 116.00 0.0M
2023-07-05 128.00 128.50 116.50 116.50 0.0M
2023-07-04 116.50 129.00 116.00 129.00 0.0M
2023-07-03 115.00 121.50 112.00 117.50 0.0M
2023-06-30 103.00 110.50 97.10 110.50 0.0M
2023-06-29 89.90 100.50 89.70 100.50 0.0M
2023-06-28 84.10 91.60 83.60 91.60 0.0M
2023-06-27 84.00 84.70 83.20 83.30 0.0M
2023-06-26 84.90 84.90 83.10 84.00 0.0M
2023-06-21 88.50 95.80 82.90 84.00 0.0M
2023-06-20 85.60 89.40 84.40 87.10 0.0M
2023-06-19 81.90 86.50 81.30 85.60 0.0M
2023-06-16 82.60 83.30 81.70 81.90 0.0M
2023-06-15 84.70 84.70 81.90 82.20 0.0M
2023-06-14 88.00 88.50 83.30 83.60 0.0M
2023-06-13 82.30 87.30 82.10 86.90 0.0M
2023-06-12 83.60 83.60 81.50 82.20 0.0M
2023-06-09 81.50 82.70 80.50 82.70 0.0M
2023-06-08 82.50 82.50 80.80 80.90 0.0M
2023-06-07 83.60 83.90 81.70 82.10 0.0M
2023-06-06 82.90 83.00 80.40 82.30 0.0M
2023-06-05 82.10 84.10 81.00 81.70 0.0M
2023-06-02 82.40 82.90 81.50 81.50 0.0M
2023-06-01 83.70 83.70 82.00 82.40 0.0M
2023-05-31 82.50 83.90 81.10 83.90 0.0M
2023-05-30 85.40 86.60 82.40 82.50 0.0M
2023-05-29 84.90 89.80 84.40 85.40 0.0M
2023-05-26 84.00 84.50 83.50 84.40 0.0M
2023-05-25 83.80 83.80 83.00 83.20 0.0M
2023-05-24 81.30 83.20 81.30 83.00 0.0M
2023-05-23 81.30 81.50 81.30 81.50 0.0M
2023-05-22 80.20 81.10 80.00 80.80 0.0M
2023-05-19 81.10 81.30 80.50 80.60 0.0M
2023-05-18 82.40 82.40 81.10 81.20 0.0M
2023-05-17 81.50 82.50 81.30 81.90 0.0M
2023-05-16 81.70 82.20 80.50 81.00 0.0M
2023-05-15 80.30 81.30 79.40 80.90 0.0M
2023-05-12 78.50 80.90 77.00 80.30 0.0M
2023-05-11 80.60 82.60 78.10 78.10 0.0M
2023-05-10 80.60 83.40 80.00 83.20 0.0M
2023-05-09 82.50 82.50 79.70 80.60 0.0M
2023-05-08 83.00 83.50 81.60 82.40 0.0M
2023-05-05 81.50 83.10 80.50 81.50 0.0M
2023-05-04 89.10 91.60 81.20 81.70 0.0M
2023-05-03 84.30 90.80 84.10 88.60 0.0M
2023-05-02 83.90 86.90 83.80 84.80 0.0M
2023-04-28 78.70 85.20 78.70 83.80 0.0M
2023-04-27 79.30 79.50 77.10 78.30 0.0M
2023-04-26 78.70 80.00 75.80 79.30 0.0M
2023-04-25 82.30 84.80 79.40 79.60 0.0M
2023-04-24 81.80 84.00 81.50 83.10 0.0M
2023-04-21 82.50 84.60 78.40 81.40 0.0M
2023-04-20 84.10 85.00 80.80 81.50 0.0M
2023-04-19 82.60 86.00 82.60 83.90 0.0M
2023-04-18 84.30 91.80 82.60 82.60 0.0M
2023-04-17 81.60 84.90 81.60 83.90 0.0M
2023-04-14 82.80 83.50 80.80 81.60 0.0M
2023-04-13 82.50 83.50 80.20 82.60 0.0M
2023-04-12 82.40 83.60 82.00 82.40 0.0M
2023-04-11 83.90 84.20 80.40 82.10 0.0M
2023-04-10 88.50 89.40 83.40 83.40 0.0M
2023-04-07 78.00 85.80 78.00 85.80 0.0M
2023-04-06 75.60 78.50 75.60 78.00 0.0M
2023-03-31 78.00 79.40 76.20 76.20 0.0M
2023-03-30 74.80 77.80 74.80 77.00 0.0M
2023-03-29 73.30 77.90 73.30 74.80 0.0M
2023-03-28 74.50 74.90 71.50 73.70 0.0M
2023-03-27 78.00 78.20 75.00 75.00 0.0M
2023-03-24 77.90 78.70 77.20 77.50 0.0M
2023-03-23 79.00 79.80 77.50 77.90 0.0M
2023-03-22 82.50 82.50 78.40 79.00 0.0M
2023-03-21 82.50 86.30 78.20 79.30 0.0M
2023-03-20 78.80 86.70 78.30 81.80 0.0M
2023-03-17 77.00 78.90 76.30 78.90 0.0M
2023-03-16 78.00 78.70 73.50 75.30 0.0M
2023-03-15 78.10 80.60 77.80 77.80 0.0M
2023-03-14 78.70 80.00 77.20 77.20 0.0M
2023-03-13 78.50 80.00 74.00 80.00 0.0M
2023-03-10 77.20 79.00 75.60 78.50 0.0M
2023-03-09 79.60 81.90 78.00 78.20 0.0M
2023-03-08 77.70 79.50 77.30 79.50 0.0M
2023-03-07 78.50 82.80 77.50 77.50 0.0M
2023-03-06 77.00 79.50 75.50 78.60 0.0M
2023-03-03 78.10 79.80 74.80 76.30 0.0M
2023-03-02 75.20 81.00 75.20 78.00 0.0M
2023-03-01 71.00 78.90 70.90 75.20 0.0M
2023-02-24 77.00 77.60 71.80 71.80 0.0M
2023-02-23 67.70 73.70 67.70 73.70 0.0M
2023-02-22 68.40 71.00 67.00 67.00 0.0M
2023-02-21 61.80 66.90 61.10 66.90 0.0M
2023-02-20 56.20 60.90 55.10 60.90 0.0M
2023-02-17 54.10 55.60 53.30 55.40 0.0M
2023-02-16 52.50 54.30 52.40 54.10 0.0M
2023-02-15 52.90 54.90 52.00 52.00 0.0M
2023-02-14 53.30 55.00 52.40 52.40 0.0M
2023-02-13 51.70 54.30 51.60 53.30 0.0M
2023-02-10 53.10 53.70 51.20 52.10 0.0M
2023-02-09 53.60 56.90 53.10 53.10 0.0M
2023-02-08 53.20 54.50 53.20 53.50 0.0M
2023-02-07 53.50 55.30 53.20 53.70 0.0M
2023-02-06 52.10 56.50 51.60 54.50 0.0M
2023-02-03 58.50 59.90 52.30 52.50 0.0M
2023-02-02 49.55 54.60 49.20 54.60 0.0M
2023-02-01 54.80 54.80 49.05 49.65 0.0M
2023-01-31 45.80 49.85 45.80 49.85 0.0M
2023-01-30 41.95 45.35 41.55 45.35 0.0M
2023-01-17 42.10 43.30 41.25 41.25 0.0M
2023-01-16 42.00 43.65 41.60 42.05 0.0M
2023-01-13 39.70 43.80 38.70 42.90 0.0M
2023-01-12 44.25 44.95 40.20 40.20 0.0M
2023-01-11 40.20 44.60 40.15 44.60 0.0M
2023-01-10 39.50 41.45 39.40 41.40 0.0M
2023-01-09 37.50 40.80 37.00 39.90 0.0M
2023-01-06 36.60 38.15 35.50 37.50 0.0M
2023-01-05 34.30 37.50 33.85 36.65 0.0M
2023-01-04 32.55 35.25 32.10 34.35 0.0M
2023-01-03 31.70 32.55 31.70 32.10 0.0M