Das Tech

6648
🏛️ taiwan →
27.10
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
2025-09-26 27.10 27.10 27.10 27.10 0.0M
2025-09-25 26.35 26.85 26.30 26.75 0.0M
2025-09-24 26.50 26.60 26.40 26.40 0.0M
2025-09-23 26.45 26.45 26.00 26.00 0.0M
2025-09-22 25.90 26.10 25.90 26.00 0.1M
2025-09-19 25.90 26.10 25.50 26.00 0.0M
2025-09-18 26.60 26.60 25.65 26.00 0.0M
2025-09-17 27.00 27.00 26.00 26.00 0.1M
2025-09-16 27.00 27.05 26.40 26.60 0.1M
2025-09-15 27.00 27.00 26.80 26.80 0.0M
2025-09-12 27.00 27.00 26.10 26.85 0.0M
2025-09-11 26.60 27.00 26.40 26.90 0.1M
2025-09-10 26.95 27.55 26.60 26.70 0.1M
2025-09-09 26.90 27.85 26.85 27.55 0.0M
2025-09-08 27.85 27.85 26.70 26.90 0.0M
2025-09-05 27.30 28.10 27.00 27.00 0.1M
2025-09-04 27.50 27.85 26.90 27.50 0.1M
2025-09-03 28.10 28.55 27.40 27.80 0.0M
2025-09-02 27.85 28.65 27.50 28.65 0.1M
2025-09-01 29.15 29.35 27.90 28.10 0.1M
2025-08-29 28.50 29.20 28.15 29.20 0.0M
2025-08-28 28.60 29.20 28.50 28.80 0.0M
2025-08-27 28.50 29.10 28.45 28.55 0.0M
2025-08-26 28.80 29.10 28.00 29.05 0.1M
2025-08-25 28.90 29.10 28.70 29.00 0.1M
2025-08-22 29.60 29.70 29.00 29.20 0.0M
2025-08-21 29.50 29.50 28.90 29.10 0.0M
2025-08-20 28.90 29.50 28.90 29.50 0.0M
2025-08-19 28.35 29.20 28.35 29.20 0.0M
2025-08-18 29.00 29.00 28.70 29.00 0.0M
2025-08-15 29.05 29.05 28.25 28.70 0.1M
2025-08-14 29.00 29.05 28.90 28.90 0.0M
2025-08-13 30.10 30.10 29.40 29.50 0.1M
2025-08-12 30.15 30.15 29.55 29.60 0.0M
2025-08-11 29.55 30.30 29.55 30.00 0.0M
2025-08-08 30.00 30.10 29.85 29.85 0.0M
2025-08-07 29.40 29.65 29.40 29.60 0.0M
2025-08-06 29.00 29.55 28.80 29.55 0.0M
2025-08-05 28.55 28.80 28.50 28.75 0.0M
2025-08-04 28.55 29.05 28.55 29.05 0.0M
2025-08-01 28.80 29.20 28.50 29.00 0.1M
2025-07-31 28.90 29.80 28.90 28.90 0.0M
2025-07-30 28.80 29.10 28.80 29.10 0.0M
2025-07-29 29.10 29.70 28.90 28.90 0.0M
2025-07-28 29.00 29.15 28.90 29.00 0.0M
2025-07-25 30.10 30.10 29.00 29.75 0.0M
2025-07-24 30.40 30.40 29.70 29.70 0.1M
2025-07-23 30.15 30.25 29.85 30.00 0.0M
2025-07-22 30.15 30.25 29.15 29.85 0.1M
2025-07-21 30.10 30.30 29.80 30.00 0.1M
2025-07-18 28.45 30.40 28.05 29.40 0.0M
2025-07-17 27.65 28.45 27.60 28.45 0.0M
2025-07-16 27.60 27.70 27.60 27.70 0.0M
2025-07-15 27.40 28.05 27.35 27.55 0.0M
2025-07-14 28.25 28.40 27.45 28.00 0.0M
2025-07-11 29.10 29.10 27.90 28.50 0.1M
2025-07-10 29.80 29.90 29.50 29.50 0.0M
2025-07-09 30.35 30.60 30.30 30.50 0.0M
2025-07-08 30.05 30.75 30.05 30.65 0.2M
2025-07-07 30.00 30.35 30.00 30.30 0.1M
2025-07-04 30.10 30.30 29.90 30.20 0.2M
2025-07-03 30.60 30.65 29.90 30.30 0.3M
2025-07-02 30.80 30.80 30.15 30.40 0.2M
2025-07-01 30.60 30.75 30.40 30.60 0.3M
2025-06-30 30.50 30.75 30.45 30.70 0.2M
2025-06-27 30.60 30.75 30.40 30.65 0.3M
2025-06-26 30.60 31.00 30.50 30.60 0.6M
2025-06-25 30.40 30.75 30.15 30.50 0.3M
2025-06-24 30.30 30.65 30.20 30.40 0.4M
2025-06-23 30.10 30.35 29.95 30.25 0.3M
2025-06-20 29.90 30.30 29.90 30.20 0.2M
2025-06-19 30.10 30.15 29.90 30.10 0.2M
2025-06-18 29.50 30.40 29.50 30.30 0.3M
2025-06-17 29.20 30.10 29.00 30.00 0.4M
2025-06-16 28.05 29.10 27.90 29.00 0.2M
2025-06-13 28.50 28.50 27.65 28.00 0.2M
2025-06-12 27.20 28.10 27.00 28.00 0.3M
2025-06-11 25.40 27.60 25.40 27.45 0.2M
2025-06-10 25.40 25.65 25.25 25.65 0.1M
2025-06-09 24.90 25.30 24.70 25.30 0.0M
2025-06-06 25.25 25.25 24.90 24.90 0.0M
2025-06-05 25.20 25.20 25.00 25.00 0.0M
2025-06-04 25.10 25.25 25.00 25.00 0.0M
2025-06-03 25.20 25.20 24.90 24.90 0.0M
2025-06-02 25.00 25.25 24.90 24.95 0.0M
2025-05-29 25.15 25.25 24.55 25.20 0.0M
2025-05-28 25.10 25.20 25.05 25.15 0.1M
2025-05-27 24.90 25.20 24.90 25.10 0.1M
2025-05-26 25.05 25.10 25.05 25.10 0.0M
2025-05-23 25.25 25.30 25.00 25.20 0.1M
2025-05-22 24.65 25.35 24.65 25.25 0.1M
2025-05-21 25.65 25.65 25.10 25.35 0.0M
2025-05-20 25.55 25.65 25.05 25.55 0.1M
2025-05-19 25.20 25.65 25.00 25.65 0.0M
2025-05-16 25.50 25.50 25.00 25.20 0.1M
2025-05-15 25.40 25.50 25.30 25.50 0.0M
2025-05-14 25.50 25.90 25.40 25.50 0.0M
2025-05-13 25.70 25.70 25.35 25.45 0.0M
2025-05-12 25.90 25.90 25.25 25.25 0.0M
2025-05-09 25.40 25.85 25.25 25.25 0.1M
2025-05-08 25.25 25.65 24.80 25.30 0.1M
2025-05-07 24.40 24.60 24.40 24.60 0.0M
2025-05-06 24.60 24.70 24.60 24.70 0.0M
2025-05-05 24.90 25.00 24.25 24.55 0.1M
2025-05-02 25.80 25.80 24.95 25.50 0.0M
2025-04-30 25.50 26.20 25.30 25.50 0.0M
2025-04-29 26.05 26.15 25.70 25.80 0.0M
2025-04-28 25.90 26.25 25.70 25.85 0.3M
2025-04-25 26.60 26.60 25.70 25.80 1.1M
2025-04-24 25.60 26.60 25.00 26.00 1.1M
2025-04-23 25.30 25.40 24.70 25.00 0.1M
2025-04-22 23.45 24.95 23.40 24.75 0.1M
2025-04-21 22.00 22.90 22.00 22.90 0.1M
2025-04-18 22.30 22.30 21.95 22.30 0.0M
2025-04-17 21.90 22.10 21.25 21.80 0.0M
2025-04-16 22.30 22.30 21.80 22.05 0.0M
2025-04-15 22.30 22.30 21.70 22.25 0.0M
2025-04-14 22.30 22.30 21.90 22.20 0.0M
2025-04-11 23.25 23.25 21.90 22.25 0.1M
2025-04-10 22.50 24.10 22.20 23.25 0.1M
2025-04-09 22.80 23.00 21.75 21.80 0.1M
2025-04-08 23.25 23.25 22.40 22.50 0.1M
2025-04-07 23.85 23.85 21.85 23.25 0.1M
2025-04-02 24.65 25.10 24.65 25.10 0.0M
2025-04-01 24.90 24.90 24.75 24.75 0.0M
2025-03-31 24.90 25.05 24.80 24.85 0.0M
2025-03-28 25.30 25.35 24.50 25.00 0.1M
2025-03-27 25.50 26.00 24.90 25.10 0.1M
2025-03-26 26.10 26.10 25.00 25.05 0.1M
2025-03-25 26.00 26.00 25.05 25.95 0.0M
2025-03-24 26.20 26.30 25.85 25.95 0.0M
2025-03-21 26.50 26.50 25.55 25.55 0.1M
2025-03-20 25.60 25.90 25.45 25.90 0.0M
2025-03-19 25.30 25.35 25.10 25.30 0.4M
2025-03-18 24.90 25.30 24.90 25.00 0.4M
2025-03-17 25.40 25.50 24.70 25.10 0.4M
2025-03-14 25.50 25.50 24.60 25.00 0.0M
2025-03-13 25.40 25.40 25.05 25.10 0.0M
2025-03-12 25.20 25.45 24.30 25.25 0.0M
2025-03-11 26.20 26.20 24.25 24.85 0.2M
2025-03-10 27.90 27.90 25.35 26.05 0.2M
2025-03-07 28.20 28.20 26.80 27.35 0.0M
2025-03-06 28.20 28.20 27.80 27.90 0.1M
2025-03-05 28.20 28.20 27.95 28.05 0.0M
2025-03-04 28.20 28.20 27.90 28.05 0.1M
2025-03-03 28.30 28.30 28.05 28.05 0.0M
2025-02-27 28.00 28.25 27.95 28.00 0.0M
2025-02-26 28.05 28.25 28.05 28.20 0.0M
2025-02-25 28.30 28.30 28.05 28.05 0.0M
2025-02-24 28.40 28.40 28.00 28.15 0.1M
2025-02-21 28.30 28.35 27.90 28.15 0.1M
2025-02-20 28.50 28.50 28.10 28.15 0.1M
2025-02-19 28.05 28.50 28.05 28.20 0.1M
2025-02-18 28.30 28.30 28.00 28.10 0.1M
2025-02-17 28.30 28.30 27.95 28.15 0.1M
2025-02-14 28.30 28.35 28.05 28.10 0.1M
2025-02-13 28.50 28.50 27.95 28.15 0.1M
2025-02-12 28.45 28.45 28.00 28.20 0.1M
2025-02-11 28.25 28.40 27.80 28.00 0.1M
2025-02-10 27.75 28.25 27.55 28.25 0.2M
2025-02-07 27.30 28.45 27.20 27.85 0.2M
2025-02-06 27.00 27.30 26.90 27.30 0.1M
2025-02-05 27.00 27.00 26.55 26.95 0.1M
2025-02-04 26.70 26.95 26.60 26.80 0.1M
2025-02-03 27.50 27.50 26.50 26.80 0.1M
2025-01-22 26.50 27.20 26.40 27.05 0.7M
2025-01-21 25.60 26.10 25.50 26.00 0.7M
2025-01-20 25.90 26.10 25.50 26.10 0.1M
2025-01-17 25.60 25.90 25.60 25.70 0.0M
2025-01-16 25.90 25.90 25.30 25.70 0.1M
2025-01-15 25.70 25.85 25.45 25.85 0.1M
2025-01-14 26.10 26.10 25.20 25.50 0.0M
2025-01-13 25.60 25.60 25.10 25.40 0.7M
2025-01-10 25.70 25.70 25.10 25.60 0.0M
2025-01-09 25.30 25.85 25.10 25.20 0.0M
2025-01-08 26.00 26.10 25.20 25.45 0.0M
2025-01-07 25.10 25.55 25.10 25.30 0.0M
2025-01-06 26.20 26.20 24.90 25.15 0.1M
2025-01-03 26.50 26.50 24.20 26.20 0.1M
2025-01-02 26.15 26.25 25.30 26.15 0.1M