EFUN Tech

3523
🏛️ taiwan →
18.80
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
2024-12-31 19.55 20.60 19.50 20.60 0.0M
2024-12-30 20.25 20.50 20.05 20.05 0.0M
2024-12-27 20.50 20.55 19.75 20.55 0.0M
2024-12-26 21.40 21.40 20.60 20.60 0.0M
2024-12-25 20.00 21.85 19.85 20.80 0.0M
2024-12-24 19.15 21.05 19.15 21.05 0.0M
2024-12-23 18.75 19.20 18.10 19.15 0.0M
2024-12-20 19.80 19.80 19.25 19.25 0.0M
2024-12-19 20.20 20.50 19.95 19.95 0.0M
2024-12-18 19.50 20.20 19.50 19.95 0.0M
2024-12-17 19.55 20.00 19.50 20.00 0.0M
2024-12-16 20.80 21.20 20.00 20.00 0.0M
2024-12-13 21.05 21.25 20.80 20.80 0.0M
2024-12-12 21.30 21.30 21.25 21.30 0.0M
2024-12-11 21.10 21.45 21.00 21.00 0.0M
2024-12-10 21.00 21.90 21.00 21.30 0.0M
2024-12-09 22.05 22.05 21.30 21.30 0.0M
2024-12-06 21.35 22.05 21.30 22.05 0.0M
2024-12-05 21.35 22.00 21.35 21.45 0.0M
2024-12-04 21.70 22.20 21.35 21.45 0.0M
2024-12-03 20.50 23.20 20.00 22.00 0.0M
2024-12-02 20.30 21.30 20.20 21.30 0.0M
2024-11-29 17.65 19.40 17.50 19.40 0.0M
2024-11-28 19.25 19.25 17.40 17.65 0.0M
2024-11-27 19.60 19.60 18.30 18.30 0.0M
2024-11-26 19.85 19.85 19.15 19.15 0.0M
2024-11-25 20.05 20.05 19.50 19.80 0.0M
2024-11-22 19.30 19.90 19.00 19.60 0.0M
2024-11-21 19.90 19.95 19.00 19.40 0.0M
2024-11-20 21.05 21.05 19.75 19.95 0.0M
2024-11-19 21.70 22.35 21.00 21.75 0.0M
2024-11-18 22.45 22.45 21.10 21.10 0.0M
2024-11-15 22.20 22.65 21.45 22.65 0.0M
2024-11-14 22.60 23.15 22.45 22.45 0.0M
2024-11-13 22.80 23.45 21.55 23.45 0.0M
2024-11-12 22.60 23.50 22.60 22.90 0.0M
2024-11-11 23.80 23.80 23.80 23.80 0.0M
2024-11-08 23.70 24.50 23.70 24.50 0.0M
2024-11-07 23.90 24.45 23.80 24.40 0.0M
2024-11-06 24.25 24.65 23.85 23.90 0.0M
2024-11-05 24.95 24.95 24.00 24.30 0.0M
2024-11-04 24.80 25.40 24.80 24.95 0.0M
2024-11-01 26.00 26.00 24.80 25.40 0.0M
2024-10-30 24.40 25.75 24.40 25.35 0.0M
2024-10-29 25.35 25.90 24.60 24.65 0.2M
2024-10-28 24.90 25.55 24.60 25.55 0.0M
2024-10-25 25.10 26.45 24.90 25.65 0.0M
2024-10-24 26.60 26.60 25.00 25.10 0.0M
2024-10-23 24.50 26.85 24.50 26.85 0.0M
2024-10-22 24.40 24.55 23.85 24.45 0.0M
2024-10-21 23.10 24.90 23.10 24.65 0.0M
2024-10-18 23.95 24.50 23.90 24.35 0.0M
2024-10-17 23.50 24.00 23.30 23.95 0.0M
2024-10-16 23.55 24.15 23.50 24.15 0.0M
2024-10-15 24.70 24.70 23.90 23.95 0.0M
2024-10-14 24.90 25.45 23.35 24.85 0.0M
2024-10-11 26.80 26.80 24.90 24.90 0.0M
2024-10-09 24.80 27.25 24.80 27.15 0.0M
2024-10-08 23.80 24.85 23.80 24.80 0.0M
2024-10-07 24.30 24.80 23.25 24.50 0.0M
2024-10-04 24.60 25.00 22.80 24.30 0.0M
2024-10-01 25.95 25.95 24.40 24.40 0.0M
2024-09-30 26.30 26.30 25.05 25.10 0.2M
2024-09-27 25.90 27.30 25.85 26.30 0.0M
2024-09-26 26.15 26.80 26.10 26.15 0.0M
2024-09-25 25.40 26.90 25.40 26.80 0.0M
2024-09-24 27.00 28.30 27.00 27.10 0.2M
2024-09-23 25.00 28.35 25.00 28.35 0.0M
2024-09-20 26.05 26.05 24.95 25.80 0.0M
2024-09-19 26.00 26.70 26.00 26.25 0.0M
2024-09-18 28.75 28.85 26.40 27.05 0.0M
2024-09-16 29.50 29.50 28.30 28.50 0.0M
2024-09-13 29.20 29.20 27.40 28.80 0.0M
2024-09-12 27.20 29.00 26.05 28.85 0.0M
2024-09-11 25.95 27.20 24.05 27.20 0.0M
2024-09-10 27.15 27.15 24.05 24.75 0.0M
2024-09-09 29.30 29.30 26.35 26.70 0.0M
2024-09-06 29.15 29.25 27.85 29.25 0.0M
2024-09-05 26.60 26.60 26.60 26.60 0.0M
2024-09-04 21.70 24.20 21.50 24.20 0.0M
2024-09-03 20.20 22.00 20.00 22.00 0.0M
2024-09-02 20.20 20.40 20.00 20.00 0.0M
2024-08-30 20.25 20.25 19.70 20.20 0.0M
2024-08-29 20.35 20.60 20.20 20.25 0.0M
2024-08-28 20.00 20.40 20.00 20.40 0.0M
2024-08-27 20.35 20.40 18.90 20.20 0.0M
2024-08-26 19.75 20.70 19.75 20.50 0.0M
2024-08-23 19.50 19.80 19.40 19.70 0.0M
2024-08-22 19.60 20.00 19.25 19.65 0.0M
2024-08-21 19.00 19.60 18.80 19.60 0.0M
2024-08-20 19.20 19.70 18.80 18.80 0.0M
2024-08-19 18.35 18.80 18.35 18.70 0.0M
2024-08-16 18.00 18.00 18.00 18.00 0.0M
2024-08-14 17.70 18.15 17.70 18.00 0.0M
2024-08-13 17.75 18.05 17.75 18.00 0.0M
2024-08-12 17.50 18.20 17.50 17.75 0.0M
2024-08-09 18.35 18.35 18.00 18.30 0.0M
2024-08-08 18.50 20.30 18.35 18.35 0.0M
2024-08-07 18.00 18.50 17.90 18.50 0.0M
2024-08-06 17.80 17.90 17.70 17.70 0.0M
2024-08-05 17.60 17.95 17.60 17.90 0.0M
2024-08-02 18.00 18.00 17.50 17.95 0.0M
2024-08-01 17.80 18.10 17.80 18.00 0.0M
2024-07-31 17.80 18.20 17.80 17.90 0.0M
2024-07-30 17.20 17.40 17.15 17.40 0.0M
2024-07-29 17.20 17.25 17.20 17.25 0.0M
2024-07-26 16.95 17.30 16.95 17.30 0.0M
2024-07-23 16.50 17.05 16.50 17.00 0.0M
2024-07-22 17.10 17.10 16.95 17.05 0.0M
2024-07-19 17.00 17.00 16.60 16.60 0.0M
2024-07-18 16.95 17.00 16.95 17.00 0.0M
2024-07-17 17.05 17.05 17.05 17.05 0.0M
2024-07-16 17.00 17.35 16.65 17.10 0.0M
2024-07-15 17.05 17.50 16.90 17.50 0.0M
2024-07-12 17.40 17.75 17.40 17.75 0.0M
2024-07-10 17.40 17.40 17.40 17.40 0.0M
2024-07-09 17.15 17.40 16.85 17.40 0.0M
2024-07-08 17.15 17.30 17.15 17.15 0.0M
2024-07-05 17.65 17.65 17.05 17.10 0.0M
2024-07-04 17.10 17.70 17.10 17.70 0.0M
2024-07-03 17.80 17.80 17.30 17.70 0.0M
2024-07-02 17.50 17.50 17.45 17.50 0.0M
2024-07-01 17.70 17.70 17.70 17.70 0.0M
2024-06-28 17.50 17.50 17.40 17.40 0.0M
2024-06-27 17.85 17.85 17.45 17.50 0.0M
2024-06-26 17.85 17.85 17.85 17.85 0.0M
2024-06-25 17.30 17.60 17.30 17.60 0.0M
2024-06-24 17.40 17.70 17.20 17.70 0.0M
2024-06-21 17.80 17.80 17.10 17.50 0.0M
2024-06-20 17.50 17.95 17.50 17.95 0.0M
2024-06-18 17.60 18.35 17.55 18.10 0.0M
2024-06-17 18.00 18.00 18.00 18.00 0.0M
2024-06-14 17.40 18.45 17.40 18.35 0.0M
2024-06-13 18.40 18.40 18.00 18.00 0.0M
2024-06-12 18.75 18.75 18.35 18.45 0.0M
2024-06-11 18.35 18.35 18.35 18.35 0.0M
2024-06-07 18.50 18.50 18.50 18.50 0.0M
2024-06-06 18.50 18.80 18.30 18.50 0.0M
2024-06-05 18.50 18.50 18.50 18.50 0.0M
2024-06-04 18.30 18.70 18.30 18.70 0.0M
2024-06-03 19.00 19.00 18.40 18.40 0.0M
2024-05-31 19.05 19.05 19.00 19.05 0.0M
2024-05-30 18.10 19.00 18.10 19.00 0.0M
2024-05-28 18.40 18.50 18.40 18.50 0.0M
2024-05-27 18.65 18.80 18.40 18.40 0.0M
2024-05-23 18.25 18.80 18.25 18.80 0.0M
2024-05-22 18.80 19.20 18.80 18.80 0.0M
2024-05-21 18.50 19.00 18.50 19.00 0.0M
2024-05-20 18.20 18.20 18.20 18.20 0.0M
2024-05-17 18.05 18.05 18.00 18.00 0.0M
2024-05-16 18.60 18.60 18.00 18.60 0.0M
2024-05-15 19.00 19.00 18.90 18.90 0.0M
2024-05-14 19.00 19.05 18.55 19.05 0.0M
2024-05-13 19.45 19.45 19.00 19.00 0.0M
2024-05-10 19.35 19.70 19.00 19.35 0.0M
2024-05-09 19.00 19.35 19.00 19.35 0.0M
2024-05-08 19.40 19.50 19.40 19.50 0.0M
2024-05-07 19.40 19.40 18.95 19.25 0.0M
2024-05-06 19.55 19.80 19.55 19.80 0.0M
2024-05-03 19.90 20.00 19.55 19.80 0.0M
2024-05-02 19.95 19.95 19.45 19.85 0.0M
2024-04-30 19.40 20.00 19.05 19.90 0.0M
2024-04-29 19.60 19.85 19.50 19.85 0.0M
2024-04-26 19.95 20.30 19.90 20.20 0.0M
2024-04-25 19.60 19.85 19.60 19.85 0.0M
2024-04-24 19.95 20.10 19.55 19.80 0.0M
2024-04-23 19.35 20.00 18.90 19.95 0.0M
2024-04-22 18.60 18.90 18.60 18.90 0.0M
2024-04-19 19.00 19.40 18.80 18.80 0.0M
2024-04-18 20.10 20.30 19.55 19.60 0.0M
2024-04-17 19.75 20.10 19.50 20.10 0.0M
2024-04-16 19.00 19.40 18.90 19.40 0.0M
2024-04-15 20.00 20.00 19.00 19.40 0.0M
2024-04-12 18.45 20.00 18.15 19.85 0.0M
2024-04-11 18.15 18.45 18.15 18.45 0.0M
2024-04-10 17.70 18.30 17.70 18.30 0.0M
2024-04-09 17.15 17.70 17.00 17.70 0.0M
2024-04-08 17.50 18.00 17.10 17.30 0.0M
2024-04-03 18.20 18.75 17.10 17.10 0.0M
2024-04-02 18.20 18.20 18.20 18.20 0.0M
2024-04-01 17.90 18.20 17.90 18.20 0.0M
2024-03-29 18.40 18.40 17.70 18.40 0.0M
2024-03-28 18.20 18.40 18.10 18.40 0.0M
2024-03-27 18.40 18.40 18.40 18.40 0.0M
2024-03-26 18.40 18.40 18.40 18.40 0.0M
2024-03-25 18.45 18.70 18.30 18.70 0.0M
2024-03-22 18.50 18.80 18.05 18.80 0.0M
2024-03-21 18.55 18.80 18.50 18.80 0.0M
2024-03-20 18.90 19.00 18.40 18.95 0.0M
2024-03-19 18.95 19.00 18.40 18.95 0.0M
2024-03-18 18.75 19.00 18.00 19.00 0.0M
2024-03-15 18.45 18.45 18.20 18.45 0.0M
2024-03-14 18.70 18.70 18.45 18.45 0.0M
2024-03-13 19.00 19.05 18.70 18.70 0.0M
2024-03-12 19.10 19.10 18.30 18.90 0.0M
2024-03-11 19.00 19.00 18.65 19.00 0.0M
2024-03-07 19.00 19.00 18.95 18.95 0.0M
2024-03-06 18.95 19.25 18.90 19.25 0.0M
2024-03-05 19.05 19.35 18.90 19.00 0.0M
2024-03-04 19.10 19.50 19.00 19.50 0.0M
2024-03-01 19.60 19.60 19.00 19.50 0.0M
2024-02-29 19.50 19.65 19.40 19.60 0.0M
2024-02-27 19.10 19.50 18.95 19.50 0.0M
2024-02-26 19.40 19.40 19.40 19.40 0.0M
2024-02-23 19.10 19.50 18.85 19.40 0.0M
2024-02-22 19.50 19.50 19.15 19.40 0.0M
2024-02-21 19.60 19.90 19.00 19.70 0.0M
2024-02-20 19.40 20.40 19.40 19.95 0.0M
2024-02-19 19.10 19.35 19.00 19.35 0.0M
2024-02-16 19.60 19.80 19.20 19.55 0.0M
2024-02-15 19.20 19.35 18.85 19.15 0.0M
2024-02-05 18.50 20.10 18.50 19.20 0.0M
2024-02-02 18.30 19.30 18.05 19.10 0.0M
2024-02-01 18.15 18.20 17.85 18.20 0.0M
2024-01-31 18.00 18.30 17.75 18.15 0.0M
2024-01-30 17.65 18.05 17.60 18.05 0.0M
2024-01-29 17.70 18.00 17.30 18.00 0.0M
2024-01-26 17.25 17.65 17.25 17.65 0.0M
2024-01-25 17.60 17.60 17.30 17.40 0.0M
2024-01-24 17.35 17.60 17.05 17.60 0.0M
2024-01-23 17.85 17.90 17.30 17.40 0.0M
2024-01-22 16.50 18.00 16.50 18.00 0.0M
2024-01-19 16.35 16.70 16.35 16.40 0.0M
2024-01-18 16.10 16.25 16.10 16.20 0.0M
2024-01-17 16.05 16.05 15.70 15.95 0.0M
2024-01-16 15.75 15.95 15.75 15.95 0.0M
2024-01-15 15.85 16.45 15.75 15.75 0.0M
2024-01-12 15.05 15.85 15.05 15.85 0.0M
2024-01-11 16.05 16.05 15.20 15.20 0.0M
2024-01-10 16.10 16.10 16.10 16.10 0.0M
2024-01-09 16.60 16.85 16.50 16.80 0.0M
2024-01-08 17.20 17.20 16.60 17.05 0.0M
2024-01-05 17.20 17.25 16.70 17.20 0.0M
2024-01-04 16.85 17.10 16.85 17.10 0.0M