EDOM Tech

3048
🏛️ taiwan →
40.40
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
2023-12-29 24.70 24.80 24.55 24.75 0.2M
2023-12-28 24.65 24.75 24.50 24.70 0.2M
2023-12-27 24.50 24.90 24.50 24.65 0.2M
2023-12-26 24.50 24.55 24.40 24.55 0.1M
2023-12-25 24.50 24.50 24.40 24.45 0.1M
2023-12-22 24.40 24.55 24.30 24.45 0.3M
2023-12-21 24.35 24.55 24.30 24.45 0.2M
2023-12-20 24.40 24.75 24.30 24.50 0.2M
2023-12-19 24.75 24.75 24.25 24.35 0.4M
2023-12-18 25.15 25.15 24.60 24.75 0.4M
2023-12-15 25.15 25.25 24.95 25.20 0.4M
2023-12-14 25.10 25.35 24.95 25.15 0.8M
2023-12-13 24.70 24.85 24.50 24.85 0.7M
2023-12-12 24.60 24.70 24.20 24.60 0.5M
2023-12-11 24.50 24.75 24.40 24.55 0.4M
2023-12-08 24.30 24.40 24.20 24.40 0.3M
2023-12-07 24.25 24.30 24.05 24.20 0.2M
2023-12-06 24.30 24.55 24.10 24.25 0.3M
2023-12-05 24.55 24.55 24.10 24.25 0.4M
2023-12-04 24.85 24.85 24.50 24.60 0.3M
2023-12-01 24.45 24.85 24.35 24.85 0.5M
2023-11-30 24.45 24.50 24.30 24.45 0.2M
2023-11-29 24.35 24.45 24.35 24.45 0.3M
2023-11-28 24.10 24.35 24.10 24.35 0.3M
2023-11-27 24.00 24.20 24.00 24.10 0.2M
2023-11-24 24.10 24.25 24.00 24.00 0.3M
2023-11-23 24.20 24.25 24.05 24.15 0.2M
2023-11-22 24.05 24.35 24.05 24.20 0.4M
2023-11-21 24.20 24.20 24.00 24.05 0.3M
2023-11-20 24.20 24.25 23.90 24.10 0.2M
2023-11-17 24.15 24.30 24.00 24.20 0.4M
2023-11-16 24.05 24.10 23.80 23.95 0.4M
2023-11-15 23.75 24.15 23.70 24.00 0.6M
2023-11-14 23.70 23.90 23.45 23.65 0.6M
2023-11-13 24.05 24.35 23.85 24.15 0.7M
2023-11-10 23.85 23.90 23.60 23.85 0.3M
2023-11-09 23.95 24.15 23.55 23.75 0.6M
2023-11-08 23.05 23.50 23.00 23.30 0.3M
2023-11-07 23.20 23.20 22.95 22.95 0.1M
2023-11-06 23.00 23.20 22.95 23.00 0.3M
2023-11-03 23.15 23.15 22.95 23.00 0.2M
2023-11-02 23.25 23.25 23.00 23.00 0.2M
2023-11-01 23.25 23.45 22.95 23.00 0.3M
2023-10-31 23.40 23.40 23.20 23.25 0.3M
2023-10-30 23.30 23.50 23.30 23.35 0.1M
2023-10-27 23.65 23.65 23.20 23.30 0.3M
2023-10-26 24.00 24.00 23.30 23.35 0.5M
2023-10-25 24.20 24.80 24.00 24.00 0.7M
2023-10-24 23.00 24.95 23.00 24.25 2.1M
2023-10-23 22.50 23.00 22.50 22.95 0.1M
2023-10-20 23.10 23.10 22.50 23.00 0.2M
2023-10-19 22.45 22.85 22.25 22.75 0.3M
2023-10-18 22.95 23.00 21.80 22.40 4.3M
2023-10-17 23.10 23.10 22.90 22.90 0.2M
2023-10-16 23.25 23.25 22.90 22.90 0.3M
2023-10-13 23.20 23.30 23.10 23.15 0.2M
2023-10-12 23.25 23.30 23.00 23.30 0.3M
2023-10-11 23.40 23.45 22.95 22.95 0.4M
2023-10-06 23.35 23.40 23.30 23.35 0.2M
2023-10-05 23.45 23.45 23.25 23.35 0.1M
2023-10-04 23.20 23.40 23.20 23.30 0.2M
2023-10-03 23.30 23.65 23.30 23.55 0.2M
2023-10-02 23.20 23.45 23.10 23.30 0.1M
2023-09-28 23.00 23.15 22.95 23.00 0.2M
2023-09-27 23.05 23.05 22.85 22.90 0.1M
2023-09-26 23.35 23.35 23.00 23.05 0.2M
2023-09-25 23.30 23.40 23.20 23.35 0.1M
2023-09-22 23.50 23.50 23.20 23.30 0.1M
2023-09-21 23.60 23.60 23.50 23.60 0.2M
2023-09-20 23.75 23.80 23.65 23.70 0.1M
2023-09-19 23.75 23.85 23.70 23.80 0.1M
2023-09-18 23.60 23.95 23.60 23.80 0.3M
2023-09-15 23.60 23.80 23.60 23.80 0.1M
2023-09-14 23.15 23.75 23.15 23.60 0.2M
2023-09-13 23.50 23.55 23.30 23.50 0.1M
2023-09-12 23.40 23.40 23.25 23.35 0.1M
2023-09-11 23.95 23.95 23.20 23.30 0.3M
2023-09-08 23.50 23.75 23.50 23.75 0.2M
2023-09-07 23.55 23.80 23.50 23.65 0.2M
2023-09-06 23.35 23.65 23.35 23.60 0.3M
2023-09-05 23.25 23.40 23.20 23.40 0.3M
2023-09-04 23.40 23.45 23.10 23.25 0.3M
2023-09-01 23.05 23.25 23.00 23.20 0.1M
2023-08-31 23.00 23.10 22.90 23.10 0.2M
2023-08-30 22.90 23.05 22.70 23.00 0.3M
2023-08-29 22.80 22.90 22.55 22.80 0.1M
2023-08-28 23.00 23.00 22.55 22.60 0.3M
2023-08-25 23.05 23.05 22.80 22.95 0.3M
2023-08-24 23.25 23.25 22.80 22.90 0.2M
2023-08-23 23.25 23.25 22.80 22.90 0.2M
2023-08-22 23.65 23.65 22.80 22.85 0.3M
2023-08-21 23.50 23.70 23.00 23.10 0.3M
2023-08-18 22.95 24.15 22.95 23.40 0.9M
2023-08-17 22.35 22.95 22.15 22.80 0.5M
2023-08-16 22.70 22.70 22.20 22.35 0.6M
2023-08-15 22.75 22.75 22.25 22.70 0.7M
2023-08-14 24.80 24.80 22.70 22.80 2.0M
2023-08-11 25.20 25.20 24.95 25.05 0.4M
2023-08-10 25.20 25.20 25.05 25.15 0.3M
2023-08-09 25.35 25.35 25.10 25.20 0.2M
2023-08-08 25.55 25.65 25.40 25.40 0.2M
2023-08-07 25.35 25.60 25.20 25.60 0.2M
2023-08-04 25.20 25.45 25.05 25.35 0.3M
2023-08-02 25.35 25.45 25.15 25.25 0.4M
2023-08-01 25.55 25.55 25.30 25.40 0.3M
2023-07-31 25.60 25.85 25.50 25.55 0.4M
2023-07-28 25.50 25.60 25.45 25.60 0.2M
2023-07-27 25.15 25.65 25.15 25.45 0.3M
2023-07-26 25.25 25.25 25.10 25.10 0.4M
2023-07-25 25.20 25.30 25.15 25.25 0.5M
2023-07-24 25.75 25.75 25.05 25.20 0.5M
2023-07-21 25.80 25.80 25.45 25.65 0.6M
2023-07-20 26.20 26.20 25.80 25.90 0.9M
2023-07-19 26.15 26.30 26.10 26.20 0.7M
2023-07-18 26.00 26.40 25.90 26.10 1.8M
2023-07-17 27.85 27.90 27.60 27.60 2.3M
2023-07-14 27.80 27.90 27.70 27.80 0.8M
2023-07-13 28.00 28.10 27.80 27.80 0.9M
2023-07-12 28.15 28.15 28.00 28.00 0.5M
2023-07-11 28.10 28.15 28.00 28.15 0.5M
2023-07-10 28.25 28.35 28.10 28.10 0.4M
2023-07-07 28.50 28.50 28.10 28.25 0.4M
2023-07-06 28.65 28.75 28.45 28.55 0.6M
2023-07-05 28.40 28.75 28.40 28.65 0.9M
2023-07-04 28.50 28.50 28.30 28.40 0.3M
2023-07-03 28.25 28.40 28.20 28.30 0.4M
2023-06-30 28.05 28.20 28.00 28.20 0.3M
2023-06-29 28.05 28.10 28.00 28.05 0.2M
2023-06-28 28.05 28.15 28.00 28.00 0.2M
2023-06-27 28.10 28.15 28.00 28.05 0.3M
2023-06-26 28.25 28.25 28.05 28.15 0.3M
2023-06-21 28.15 28.30 28.05 28.30 0.3M
2023-06-20 28.20 28.20 28.00 28.15 0.2M
2023-06-19 28.30 28.30 28.00 28.15 0.3M
2023-06-16 28.45 28.50 28.30 28.30 0.3M
2023-06-15 28.45 28.45 28.30 28.45 0.4M
2023-06-14 28.25 28.40 28.25 28.35 0.4M
2023-06-13 28.15 28.35 28.15 28.25 0.3M
2023-06-12 28.15 28.15 28.05 28.10 0.3M
2023-06-09 28.20 28.20 27.95 28.05 0.7M
2023-06-08 28.30 28.30 28.15 28.20 0.3M
2023-06-07 28.45 28.50 28.30 28.30 0.5M
2023-06-06 28.50 28.50 28.25 28.45 0.3M
2023-06-05 28.35 28.50 28.30 28.45 0.6M
2023-06-02 28.25 28.45 28.10 28.30 1.0M
2023-06-01 28.15 28.25 28.10 28.15 0.6M
2023-05-31 28.05 28.25 28.00 28.15 0.7M
2023-05-30 28.15 28.15 27.95 28.05 0.3M
2023-05-29 28.10 28.15 27.90 28.15 0.7M
2023-05-26 28.35 28.45 27.75 27.85 1.4M
2023-05-25 27.20 28.20 27.20 28.00 1.8M
2023-05-24 27.10 27.25 27.10 27.15 0.3M
2023-05-23 27.15 27.20 26.95 27.10 0.4M
2023-05-22 26.95 27.15 26.85 27.10 0.2M
2023-05-19 27.00 27.05 26.70 26.85 0.6M
2023-05-18 27.30 27.30 27.05 27.15 0.3M
2023-05-17 26.70 27.25 26.65 27.15 0.4M
2023-05-16 26.75 26.80 26.60 26.70 0.6M
2023-05-15 26.50 26.80 26.25 26.75 1.6M
2023-05-12 27.10 27.25 27.00 27.20 0.3M
2023-05-11 27.30 27.30 27.10 27.10 0.5M
2023-05-10 27.35 27.40 27.20 27.30 0.9M
2023-05-09 27.65 27.75 27.50 27.50 0.3M
2023-05-08 27.75 27.90 27.70 27.70 0.4M
2023-05-05 27.70 27.85 27.70 27.80 0.3M
2023-05-04 27.85 27.90 27.70 27.80 0.4M
2023-05-03 27.80 28.10 27.70 27.85 0.3M
2023-05-02 27.65 27.85 27.60 27.80 0.4M
2023-04-28 27.60 27.65 27.55 27.65 0.4M
2023-04-27 27.60 27.65 27.20 27.55 0.4M
2023-04-26 27.35 27.60 27.15 27.55 0.6M
2023-04-25 28.25 28.25 27.40 27.45 1.6M
2023-04-24 28.25 28.35 28.10 28.25 0.8M
2023-04-21 29.15 29.35 28.40 28.50 3.2M
2023-04-20 28.70 28.95 28.45 28.70 0.7M
2023-04-19 28.80 28.80 28.60 28.65 0.4M
2023-04-18 28.80 28.90 28.65 28.75 0.8M
2023-04-17 28.45 28.60 28.40 28.55 0.4M
2023-04-14 28.45 28.60 28.45 28.50 0.6M
2023-04-13 28.50 28.55 28.40 28.45 0.7M
2023-04-12 28.75 28.80 28.50 28.60 0.7M
2023-04-11 28.75 28.75 28.60 28.70 0.6M
2023-04-10 28.65 28.65 28.50 28.60 0.4M
2023-04-07 28.80 28.80 28.55 28.65 0.4M
2023-04-06 28.50 28.75 28.40 28.55 0.4M
2023-03-31 28.60 28.75 28.50 28.55 0.4M
2023-03-30 28.55 28.65 28.40 28.60 0.6M
2023-03-29 28.35 28.40 28.10 28.30 0.3M
2023-03-28 28.65 28.65 28.20 28.30 0.6M
2023-03-27 28.70 28.75 28.55 28.65 0.4M
2023-03-24 28.70 28.75 28.55 28.60 0.5M
2023-03-23 28.45 28.60 28.30 28.55 0.4M
2023-03-22 28.55 28.60 28.40 28.50 0.5M
2023-03-21 28.00 28.40 27.90 28.35 0.4M
2023-03-20 27.70 27.85 27.60 27.80 0.3M
2023-03-17 27.65 27.80 27.50 27.70 0.5M
2023-03-16 27.60 27.70 27.25 27.50 1.9M
2023-03-15 28.60 28.85 28.50 28.55 0.3M
2023-03-14 28.60 28.70 28.45 28.50 0.5M
2023-03-13 29.00 29.15 28.65 28.80 0.7M
2023-03-10 29.10 29.30 28.85 29.30 0.8M
2023-03-09 29.50 29.50 29.20 29.30 0.5M
2023-03-08 29.20 29.50 29.15 29.40 0.4M
2023-03-07 29.50 29.50 29.15 29.30 0.7M
2023-03-06 29.40 29.90 29.30 29.50 1.4M
2023-03-03 29.00 29.20 28.90 29.20 1.1M
2023-03-02 28.65 28.90 28.55 28.90 0.6M
2023-03-01 29.00 29.00 28.45 28.65 0.9M
2023-02-24 28.95 28.95 28.60 28.75 1.3M
2023-02-23 28.45 28.65 28.45 28.60 0.4M
2023-02-22 28.45 28.45 28.25 28.30 0.5M
2023-02-21 28.55 28.65 28.45 28.55 0.5M
2023-02-20 28.35 28.60 28.35 28.55 0.9M
2023-02-17 28.10 28.35 28.10 28.30 1.0M
2023-02-16 28.00 28.05 27.90 28.00 0.3M
2023-02-15 28.00 28.00 27.85 27.90 0.3M
2023-02-14 27.80 28.00 27.80 28.00 0.3M
2023-02-13 27.70 27.75 27.50 27.75 0.3M
2023-02-10 28.00 28.00 27.70 27.80 0.4M
2023-02-09 27.85 28.00 27.70 28.00 0.5M
2023-02-08 28.20 28.20 27.85 27.90 0.7M
2023-02-07 28.15 28.15 28.00 28.15 0.4M
2023-02-06 28.10 28.35 28.00 28.20 0.6M
2023-02-03 28.05 28.45 27.90 28.15 1.2M
2023-02-02 27.85 27.95 27.75 27.90 0.9M
2023-02-01 27.65 27.70 27.45 27.60 0.5M
2023-01-31 27.10 27.45 27.10 27.40 0.4M
2023-01-30 27.10 27.15 26.90 27.10 0.3M
2023-01-17 26.80 27.00 26.70 26.85 0.2M
2023-01-16 26.90 26.90 26.65 26.75 0.7M
2023-01-13 27.10 27.10 26.95 26.95 0.1M
2023-01-12 27.10 27.15 26.95 27.10 0.2M
2023-01-11 27.15 27.15 26.95 27.10 0.3M
2023-01-10 27.10 27.15 26.90 27.00 0.2M
2023-01-09 27.15 27.15 27.00 27.10 0.2M
2023-01-06 26.90 27.00 26.80 26.90 0.3M
2023-01-05 26.90 27.10 26.80 26.95 0.2M
2023-01-04 26.70 26.85 26.70 26.75 0.2M
2023-01-03 26.85 26.85 26.70 26.70 0.2M