eGalax_eMPIA Tech

3556
🏛️ taiwan →
38.25
Last Update: 2025-09-30
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
2025-09-30 38.45 38.70 38.25 38.25 0.0M
2025-09-26 38.70 38.70 37.90 38.15 0.1M
2025-09-25 39.10 39.10 38.70 38.95 0.0M
2025-09-24 39.05 39.30 38.80 39.10 0.0M
2025-09-23 39.60 39.70 38.90 39.05 0.0M
2025-09-22 39.00 39.20 38.90 39.00 0.0M
2025-09-19 39.85 39.90 39.25 39.30 0.1M
2025-09-18 38.85 40.00 38.70 39.55 0.2M
2025-09-17 37.85 38.05 37.85 38.00 0.0M
2025-09-16 38.10 38.20 38.00 38.05 0.0M
2025-09-15 37.80 38.05 37.55 37.80 0.0M
2025-09-12 37.15 37.95 37.10 37.80 0.0M
2025-09-11 38.30 38.30 37.35 37.35 0.1M
2025-09-10 38.30 38.35 37.80 37.85 0.1M
2025-09-09 38.50 38.50 38.30 38.30 0.0M
2025-09-08 38.75 38.75 38.05 38.30 0.1M
2025-09-05 38.30 38.80 38.30 38.75 0.0M
2025-09-04 39.30 39.30 38.00 38.30 0.1M
2025-09-03 38.20 38.90 38.20 38.75 0.0M
2025-09-02 39.40 39.40 37.30 38.10 0.1M
2025-09-01 40.15 40.25 37.80 38.90 0.2M
2025-08-29 37.80 40.25 37.70 40.00 0.4M
2025-08-28 37.40 37.65 37.20 37.55 0.1M
2025-08-27 37.05 37.60 36.80 37.40 0.0M
2025-08-26 37.45 37.50 37.15 37.25 0.0M
2025-08-25 37.65 37.70 37.40 37.40 0.1M
2025-08-22 37.70 37.70 37.25 37.65 0.0M
2025-08-21 37.40 37.55 37.10 37.55 0.0M
2025-08-20 37.75 37.85 37.00 37.45 0.1M
2025-08-19 37.00 37.35 36.85 37.20 0.0M
2025-08-18 36.40 37.35 36.30 37.25 0.0M
2025-08-15 36.35 36.70 36.30 36.50 0.0M
2025-08-14 36.45 36.80 36.30 36.60 0.1M
2025-08-13 36.50 36.85 36.30 36.45 0.1M
2025-08-12 36.10 36.50 36.00 36.40 0.0M
2025-08-11 36.35 36.55 36.00 36.10 0.0M
2025-08-08 36.60 36.75 36.50 36.60 0.0M
2025-08-07 36.95 37.00 36.55 36.60 0.0M
2025-08-06 37.20 37.25 36.60 36.95 0.0M
2025-08-05 36.10 37.00 36.10 36.95 0.0M
2025-08-04 35.65 36.20 35.60 36.20 0.0M
2025-08-01 35.20 36.00 35.00 35.90 0.1M
2025-07-31 36.15 36.15 35.60 35.70 0.1M
2025-07-30 36.15 36.25 36.10 36.15 0.1M
2025-07-29 36.20 36.60 36.05 36.40 0.0M
2025-07-28 36.90 36.95 36.50 36.65 0.0M
2025-07-25 36.95 36.95 36.85 36.90 0.0M
2025-07-24 37.45 37.45 37.45 37.45 0.0M
2025-07-23 37.00 38.15 37.00 37.80 0.0M
2025-07-22 37.35 37.40 37.00 37.00 0.0M
2025-07-21 37.85 37.90 37.20 37.35 0.0M
2025-07-18 37.70 37.70 37.35 37.35 0.0M
2025-07-17 37.10 37.80 37.10 37.65 0.0M
2025-07-16 36.80 37.20 36.75 37.10 0.0M
2025-07-15 35.60 37.00 35.60 36.80 0.0M
2025-07-14 36.10 36.20 35.45 35.95 0.0M
2025-07-11 35.00 36.10 35.00 36.10 0.1M
2025-07-10 35.65 35.65 35.25 35.40 0.0M
2025-07-09 35.85 35.85 35.50 35.50 0.1M
2025-07-08 35.85 35.85 35.20 35.65 0.0M
2025-07-07 36.50 36.50 35.90 35.95 0.1M
2025-07-04 37.00 37.00 36.25 36.50 0.1M
2025-07-03 37.05 37.15 37.00 37.00 0.0M
2025-07-02 37.30 37.30 37.00 37.00 0.0M
2025-07-01 36.90 37.25 36.90 37.15 0.0M
2025-06-30 37.60 37.60 37.00 37.10 0.0M
2025-06-27 37.35 37.80 37.15 37.45 0.0M
2025-06-26 37.20 37.35 37.20 37.35 0.0M
2025-06-25 37.00 38.00 37.00 37.20 0.0M
2025-06-24 36.20 37.65 36.20 37.50 0.0M
2025-06-23 36.10 36.30 35.40 36.10 0.0M
2025-06-20 37.05 37.05 36.10 36.40 0.1M
2025-06-19 37.40 37.60 37.00 37.10 0.0M
2025-06-18 37.50 37.50 37.30 37.40 0.0M
2025-06-17 38.05 38.05 37.50 37.50 0.0M
2025-06-16 37.75 37.75 37.50 37.50 0.0M
2025-06-13 37.80 38.35 37.75 37.75 0.1M
2025-06-12 40.25 40.25 39.80 39.80 0.1M
2025-06-11 39.90 40.05 39.65 39.80 0.1M
2025-06-10 40.00 40.00 38.70 39.55 0.2M
2025-06-09 40.00 40.00 39.90 40.00 0.0M
2025-06-06 40.00 40.00 39.50 39.90 0.1M
2025-06-05 40.20 40.40 40.20 40.30 0.0M
2025-06-04 40.00 40.40 40.00 40.20 0.1M
2025-06-03 40.30 40.40 40.00 40.00 0.0M
2025-06-02 40.60 40.70 40.00 40.30 0.0M
2025-05-29 40.80 40.90 40.80 40.85 0.0M
2025-05-28 41.40 41.40 40.60 40.75 0.1M
2025-05-27 41.35 41.50 41.15 41.15 0.0M
2025-05-26 41.30 41.55 41.15 41.30 0.1M
2025-05-23 42.00 42.00 41.75 41.80 0.0M
2025-05-22 41.80 42.40 41.60 41.75 0.0M
2025-05-21 41.80 42.35 41.80 42.00 0.0M
2025-05-20 42.25 42.25 41.80 41.80 0.0M
2025-05-19 42.45 42.45 42.20 42.20 0.0M
2025-05-16 42.60 42.60 42.25 42.40 0.0M
2025-05-15 42.45 42.65 42.35 42.65 0.0M
2025-05-14 43.10 43.10 42.20 42.45 0.1M
2025-05-13 43.45 43.45 42.50 42.50 0.1M
2025-05-12 43.35 43.40 43.15 43.15 0.1M
2025-05-09 44.85 44.85 43.00 43.40 0.1M
2025-05-08 44.50 45.00 44.35 44.35 0.1M
2025-05-07 43.65 44.20 43.65 44.15 0.0M
2025-05-06 43.35 43.80 43.20 43.80 0.0M
2025-05-05 43.90 43.90 42.55 43.45 0.0M
2025-05-02 42.60 44.00 42.60 43.95 0.1M
2025-04-30 42.50 42.70 42.45 42.60 0.0M
2025-04-29 41.85 42.50 41.85 42.50 0.0M
2025-04-28 41.60 41.80 41.40 41.80 0.0M
2025-04-25 40.85 41.20 40.85 41.20 0.0M
2025-04-24 40.70 40.75 40.60 40.75 0.0M
2025-04-23 40.30 40.60 40.30 40.60 0.0M
2025-04-22 40.00 40.00 39.45 39.75 0.0M
2025-04-21 40.30 40.30 39.80 39.90 0.0M
2025-04-18 40.55 40.55 40.20 40.25 0.0M
2025-04-17 40.80 40.80 40.15 40.40 0.0M
2025-04-16 39.80 40.15 39.05 39.90 0.0M
2025-04-15 39.20 39.90 38.60 39.80 0.1M
2025-04-14 39.40 39.50 39.05 39.20 0.1M
2025-04-11 37.20 38.95 36.20 38.50 0.1M
2025-04-10 37.00 37.30 37.00 37.30 0.1M
2025-04-09 37.25 37.30 33.80 33.95 0.3M
2025-04-08 36.05 37.90 36.05 37.25 0.3M
2025-04-07 39.95 39.95 39.95 39.95 0.1M
2025-04-02 44.20 44.35 44.20 44.35 0.0M
2025-04-01 43.55 44.60 43.55 44.60 0.0M
2025-03-31 43.55 43.65 43.10 43.50 0.1M
2025-03-28 44.65 44.65 43.50 44.05 0.1M
2025-03-27 44.90 45.45 44.80 44.90 0.0M
2025-03-26 45.50 45.50 45.00 45.05 0.1M
2025-03-25 46.10 46.20 45.50 45.50 0.0M
2025-03-24 46.60 46.60 46.20 46.30 0.0M
2025-03-21 46.70 46.90 46.50 46.60 0.1M
2025-03-20 47.10 47.10 46.60 46.95 0.0M
2025-03-19 47.70 47.70 46.80 46.95 0.1M
2025-03-18 46.65 47.05 46.55 46.65 0.0M
2025-03-17 47.00 47.00 46.55 46.60 0.1M
2025-03-14 46.40 47.10 46.00 47.00 0.0M
2025-03-13 47.20 47.60 46.50 46.55 0.1M
2025-03-12 47.05 47.45 46.70 47.25 0.1M
2025-03-11 48.30 48.30 47.20 47.65 0.1M
2025-03-10 47.95 48.70 47.40 48.30 0.2M
2025-03-07 48.00 48.45 47.15 47.40 0.3M
2025-03-06 45.70 46.25 45.70 45.95 0.1M
2025-03-05 46.50 46.50 45.50 46.20 0.2M
2025-03-04 43.40 46.60 43.40 46.05 0.5M
2025-03-03 42.50 43.20 42.45 43.20 0.1M
2025-02-27 42.65 42.65 42.35 42.35 0.0M
2025-02-26 42.65 42.95 42.60 42.65 0.0M
2025-02-25 42.75 42.80 42.65 42.75 0.0M
2025-02-24 42.50 42.75 42.20 42.75 0.0M
2025-02-21 42.25 42.55 42.00 42.55 0.0M
2025-02-20 42.65 42.85 42.00 42.70 0.0M
2025-02-19 42.95 42.95 42.30 42.55 0.0M
2025-02-18 42.10 42.25 41.80 42.15 0.0M
2025-02-17 40.90 42.50 40.90 42.10 0.0M
2025-02-14 40.75 40.90 40.70 40.90 0.0M
2025-02-13 40.40 41.00 40.40 40.75 0.0M
2025-02-12 40.65 40.65 40.40 40.40 0.0M
2025-02-11 40.95 40.95 40.45 40.55 0.0M
2025-02-10 41.00 41.00 40.60 40.70 0.0M
2025-02-07 41.00 41.15 40.90 41.15 0.0M
2025-02-06 40.95 41.00 40.65 41.00 0.0M
2025-02-05 40.05 40.35 40.00 40.35 0.0M
2025-02-04 39.95 40.05 39.80 40.05 0.0M
2025-02-03 40.00 40.00 39.55 39.95 0.0M
2025-01-22 39.90 40.25 39.75 40.25 0.0M
2025-01-21 39.75 39.90 39.75 39.90 0.0M
2025-01-20 39.90 39.90 39.70 39.85 0.0M
2025-01-17 39.55 39.95 39.40 39.65 0.0M
2025-01-16 39.35 39.85 39.35 39.65 0.0M
2025-01-15 39.20 39.50 38.90 39.35 0.0M
2025-01-14 38.80 39.90 38.80 39.40 0.0M
2025-01-13 39.85 39.85 38.65 38.80 0.0M
2025-01-10 39.80 40.00 39.60 39.95 0.1M
2025-01-09 40.30 40.45 39.80 39.95 0.0M
2025-01-08 40.70 40.95 40.45 40.50 0.0M
2025-01-07 40.60 41.20 40.60 40.90 0.0M
2025-01-06 42.00 42.00 40.40 40.95 0.0M
2025-01-03 43.15 43.15 41.80 41.90 0.1M
2025-01-02 42.30 42.30 42.00 42.10 0.0M