EITC

2607
🏛️ taiwan →
70.00
Last Update: 2025-09-24
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 31.80 32.10 31.60 31.70 2.3M
2023-12-28 32.30 32.30 31.65 31.80 3.6M
2023-12-27 32.70 32.70 32.20 32.35 2.3M
2023-12-26 32.25 32.70 32.15 32.25 3.3M
2023-12-25 34.80 34.80 32.10 32.20 9.3M
2023-12-22 35.15 35.15 34.30 34.60 8.0M
2023-12-21 34.35 35.30 34.10 35.00 11.3M
2023-12-20 34.60 35.05 34.05 34.85 10.8M
2023-12-19 35.15 35.60 34.45 34.90 20.3M
2023-12-18 33.60 35.40 33.40 35.00 22.8M
2023-12-15 33.10 33.30 32.60 33.10 8.1M
2023-12-14 31.60 32.40 31.55 32.40 6.3M
2023-12-13 31.75 31.80 31.35 31.45 1.8M
2023-12-12 31.20 31.75 31.20 31.55 2.9M
2023-12-11 31.45 31.70 31.10 31.30 2.5M
2023-12-08 31.20 31.55 31.15 31.45 2.0M
2023-12-07 31.40 31.65 31.00 31.05 2.8M
2023-12-06 31.55 31.75 30.95 31.30 5.4M
2023-12-05 31.00 32.00 30.95 31.55 16.4M
2023-12-04 29.90 31.25 29.85 30.85 8.3M
2023-12-01 29.35 29.90 29.35 29.70 2.7M
2023-11-30 29.80 29.85 29.20 29.30 5.8M
2023-11-29 30.00 30.05 29.65 29.75 1.8M
2023-11-28 29.60 30.10 29.45 29.85 2.7M
2023-11-27 29.60 29.80 29.30 29.40 2.5M
2023-11-24 29.55 29.60 29.40 29.40 1.3M
2023-11-23 29.40 29.55 29.30 29.45 2.3M
2023-11-22 29.40 29.70 29.30 29.40 2.7M
2023-11-21 29.40 29.50 29.20 29.40 2.3M
2023-11-20 29.45 29.65 29.10 29.30 3.7M
2023-11-17 29.20 29.50 29.00 29.50 8.6M
2023-11-16 31.35 31.90 28.60 28.80 16.4M
2023-11-15 33.50 33.55 31.35 31.35 12.3M
2023-11-14 33.30 34.15 33.05 33.50 5.3M
2023-11-13 32.50 34.15 32.20 33.30 13.5M
2023-11-10 31.95 32.50 31.60 32.00 4.8M
2023-11-09 30.65 32.00 30.65 32.00 6.4M
2023-11-08 30.95 31.30 30.55 30.70 4.2M
2023-11-07 30.75 30.95 30.75 30.85 1.4M
2023-11-06 30.70 30.95 30.40 30.80 2.3M
2023-11-03 30.85 30.90 30.65 30.70 1.7M
2023-11-02 30.30 30.65 30.25 30.65 1.5M
2023-11-01 30.15 30.45 29.75 30.20 2.0M
2023-10-31 31.00 31.00 29.80 29.85 3.2M
2023-10-30 31.40 31.40 30.75 30.95 2.1M
2023-10-27 30.60 31.40 30.60 31.10 2.8M
2023-10-26 30.80 31.20 30.45 30.50 3.1M
2023-10-25 31.10 31.40 30.70 30.90 3.9M
2023-10-24 31.00 31.00 30.55 30.95 2.8M
2023-10-23 30.90 31.15 30.50 30.90 2.3M
2023-10-20 31.15 31.15 30.20 30.75 3.7M
2023-10-19 30.40 31.15 30.35 30.90 4.9M
2023-10-18 30.40 31.00 30.10 30.40 6.6M
2023-10-17 30.30 30.80 30.05 30.45 3.7M
2023-10-16 30.60 31.20 30.00 30.40 7.4M
2023-10-13 29.35 31.20 29.20 30.50 15.7M
2023-10-12 28.85 29.20 28.60 29.15 3.9M
2023-10-11 28.40 28.90 28.25 28.85 5.3M
2023-10-06 27.85 28.10 27.70 28.00 0.6M
2023-10-05 27.60 28.00 27.60 27.80 0.6M
2023-10-04 28.00 28.00 27.55 27.60 1.6M
2023-10-03 28.20 28.35 28.05 28.10 0.7M
2023-10-02 28.55 28.70 28.10 28.25 1.5M
2023-09-28 28.45 28.60 28.45 28.55 0.7M
2023-09-27 28.25 28.90 28.25 28.40 1.5M
2023-09-26 28.10 28.50 28.00 28.35 1.2M
2023-09-25 28.05 28.25 28.00 28.20 0.6M
2023-09-22 28.35 28.35 28.00 28.05 2.3M
2023-09-21 28.50 28.65 28.45 28.50 1.1M
2023-09-20 28.80 29.10 28.45 28.55 1.8M
2023-09-19 28.60 28.95 28.40 28.70 1.6M
2023-09-18 28.90 29.05 28.50 28.50 1.6M
2023-09-15 28.60 29.20 28.50 28.90 5.2M
2023-09-14 28.00 28.60 28.00 28.55 1.4M
2023-09-13 28.10 28.20 28.00 28.10 0.7M
2023-09-12 28.05 28.20 28.00 28.10 0.6M
2023-09-11 28.40 28.40 27.95 28.00 1.3M
2023-09-08 28.30 28.75 28.30 28.40 1.1M
2023-09-07 28.40 28.50 28.30 28.50 0.9M
2023-09-06 28.60 28.65 28.45 28.45 1.0M
2023-09-05 28.80 28.80 28.45 28.60 0.6M
2023-09-04 28.65 28.75 28.45 28.75 1.2M
2023-09-01 28.30 28.85 28.30 28.50 1.1M
2023-08-31 27.75 28.65 27.75 28.50 2.8M
2023-08-30 27.80 27.85 27.70 27.75 0.7M
2023-08-29 27.65 27.85 27.60 27.80 0.6M
2023-08-28 28.00 28.00 27.60 27.65 0.9M
2023-08-25 27.90 28.15 27.85 27.85 0.7M
2023-08-24 28.60 28.70 27.95 28.00 2.1M
2023-08-23 28.85 29.05 28.50 28.50 1.4M
2023-08-22 28.80 28.80 28.50 28.70 1.9M
2023-08-21 28.70 28.85 28.35 28.60 1.9M
2023-08-18 27.60 29.30 27.60 28.60 8.9M
2023-08-17 27.05 27.75 27.00 27.55 1.3M
2023-08-16 27.20 27.25 27.00 27.15 0.9M
2023-08-15 27.45 27.50 27.15 27.45 1.1M
2023-08-14 28.10 28.10 27.15 27.20 2.2M
2023-08-11 28.35 28.45 28.10 28.10 1.5M
2023-08-10 28.80 28.85 28.30 28.45 1.9M
2023-08-09 28.85 29.40 28.75 28.80 4.4M
2023-08-08 28.60 28.90 28.50 28.55 2.0M
2023-08-07 28.70 28.75 28.40 28.55 1.0M
2023-08-04 28.05 28.60 28.05 28.60 1.4M
2023-08-02 28.20 28.55 28.00 28.05 1.5M
2023-08-01 28.50 28.50 28.15 28.40 1.2M
2023-07-31 28.70 28.85 28.30 28.35 2.1M
2023-07-28 28.30 29.10 28.30 28.65 3.9M
2023-07-27 27.65 28.70 27.65 28.30 4.1M
2023-07-26 27.75 27.90 27.45 27.60 2.4M
2023-07-25 26.90 27.90 26.80 27.70 4.1M
2023-07-24 27.10 27.10 26.75 26.85 1.5M
2023-07-21 27.05 27.30 27.05 27.05 1.4M
2023-07-20 26.55 27.50 26.55 27.20 2.1M
2023-07-19 26.85 27.00 26.50 26.55 2.1M
2023-07-18 27.15 27.15 26.70 26.90 2.7M
2023-07-17 27.30 27.30 26.90 27.15 2.6M
2023-07-14 27.00 27.25 26.90 27.10 1.4M
2023-07-13 27.25 27.45 26.90 26.90 3.4M
2023-07-12 28.65 28.70 28.10 28.20 4.6M
2023-07-11 28.60 28.75 28.40 28.60 1.8M
2023-07-10 28.85 29.00 28.55 28.60 1.6M
2023-07-07 28.80 28.85 28.55 28.85 1.5M
2023-07-06 29.00 29.20 28.65 29.00 2.5M
2023-07-05 29.60 29.60 29.05 29.10 2.8M
2023-07-04 29.70 30.10 29.35 29.40 5.7M
2023-07-03 29.10 29.75 29.10 29.35 4.9M
2023-06-30 28.65 29.20 28.65 28.80 4.3M
2023-06-29 28.60 28.80 28.40 28.55 2.0M
2023-06-28 28.50 28.70 28.25 28.50 1.3M
2023-06-27 28.80 28.80 28.35 28.35 1.6M
2023-06-26 29.00 29.05 28.65 28.70 1.7M
2023-06-21 28.60 29.15 28.50 29.00 4.1M
2023-06-20 28.65 28.90 28.50 28.55 2.3M
2023-06-19 28.50 28.90 28.45 28.45 2.7M
2023-06-16 28.40 28.65 28.40 28.40 2.5M
2023-06-15 28.65 28.75 28.35 28.40 2.3M
2023-06-14 27.95 28.65 27.90 28.50 4.4M
2023-06-13 28.00 28.05 27.80 27.95 1.3M
2023-06-12 28.25 28.25 27.85 27.95 1.7M
2023-06-09 28.30 28.35 28.10 28.20 1.8M
2023-06-08 28.25 28.55 28.15 28.15 3.3M
2023-06-07 28.00 28.40 28.00 28.15 1.8M
2023-06-06 28.05 28.15 27.85 27.95 1.3M
2023-06-05 28.00 28.10 27.85 28.00 1.7M
2023-06-02 27.70 27.85 27.65 27.75 1.5M
2023-06-01 27.45 27.70 27.40 27.60 1.4M
2023-05-31 27.35 27.55 27.35 27.40 1.2M
2023-05-30 27.55 27.60 27.35 27.35 0.5M
2023-05-29 27.30 27.70 27.30 27.35 1.2M
2023-05-26 27.30 27.40 27.15 27.25 1.1M
2023-05-25 27.40 27.50 27.35 27.35 0.9M
2023-05-24 27.35 27.70 27.35 27.55 1.2M
2023-05-23 27.55 27.55 27.40 27.40 0.8M
2023-05-22 27.30 27.60 27.25 27.45 0.8M
2023-05-19 27.40 27.50 27.20 27.30 1.0M
2023-05-18 27.25 27.50 27.15 27.35 1.3M
2023-05-17 27.15 27.45 27.10 27.40 1.6M
2023-05-16 26.75 27.20 26.75 27.10 1.5M
2023-05-15 26.60 26.65 26.35 26.60 0.5M
2023-05-12 26.50 26.70 26.35 26.60 1.1M
2023-05-11 26.90 26.90 26.30 26.30 2.2M
2023-05-10 26.65 26.95 26.60 26.85 1.2M
2023-05-09 26.80 26.90 26.50 26.60 1.6M
2023-05-08 26.95 26.95 26.70 26.70 1.2M
2023-05-05 26.85 27.05 26.85 26.90 1.0M
2023-05-04 26.85 27.00 26.80 26.90 1.0M
2023-05-03 27.05 27.05 26.80 26.85 1.2M
2023-05-02 27.15 27.25 26.80 27.10 1.1M
2023-04-28 27.10 27.15 26.90 27.05 1.5M
2023-04-27 26.70 26.95 26.60 26.80 0.8M
2023-04-26 26.70 26.80 26.55 26.65 2.2M
2023-04-25 27.35 27.50 26.80 26.85 2.7M
2023-04-24 27.30 27.40 27.15 27.30 1.2M
2023-04-21 27.70 27.75 27.25 27.35 2.5M
2023-04-20 27.80 27.95 27.65 27.70 1.4M
2023-04-19 28.15 28.30 27.80 27.80 1.6M
2023-04-18 28.60 28.60 28.05 28.10 2.3M
2023-04-17 28.45 28.70 28.30 28.40 4.1M
2023-04-14 28.30 28.35 28.10 28.20 1.6M
2023-04-13 28.05 28.25 27.90 28.25 2.3M
2023-04-12 28.00 28.10 27.80 27.95 1.5M
2023-04-11 28.00 28.10 27.90 27.95 0.8M
2023-04-10 28.40 28.40 27.90 27.95 1.6M
2023-04-07 27.80 28.20 27.80 28.00 2.8M
2023-04-06 27.70 27.90 27.70 27.70 1.1M
2023-03-31 27.75 27.90 27.65 27.70 1.2M
2023-03-30 27.70 28.15 27.50 27.75 2.2M
2023-03-29 27.50 27.70 27.50 27.55 1.1M
2023-03-28 27.65 27.70 27.40 27.50 1.4M
2023-03-27 27.65 27.65 27.45 27.50 1.2M
2023-03-24 27.75 27.75 27.50 27.65 1.3M
2023-03-23 27.85 27.85 27.55 27.60 1.8M
2023-03-22 27.80 27.95 27.80 27.90 1.6M
2023-03-21 27.70 27.75 27.55 27.70 1.5M
2023-03-20 27.65 27.75 27.40 27.65 1.6M
2023-03-17 27.50 27.60 27.45 27.45 1.6M
2023-03-16 27.60 27.70 27.30 27.40 2.8M
2023-03-15 28.00 28.85 27.60 27.75 10.6M
2023-03-14 27.50 27.65 27.10 27.40 3.4M
2023-03-13 27.90 28.10 27.50 27.75 4.3M
2023-03-10 27.90 29.00 27.85 28.25 11.2M
2023-03-09 28.50 28.65 28.25 28.45 2.3M
2023-03-08 28.55 28.60 28.20 28.30 2.4M
2023-03-07 28.40 28.80 28.30 28.60 3.2M
2023-03-06 28.85 28.85 28.30 28.40 4.8M
2023-03-03 28.40 28.65 28.25 28.55 8.2M
2023-03-02 27.85 28.35 27.85 28.10 4.2M
2023-03-01 28.10 28.20 27.65 27.65 3.3M
2023-02-24 28.25 28.30 27.75 28.00 4.7M
2023-02-23 27.80 28.30 27.75 27.95 6.1M
2023-02-22 27.45 27.80 27.40 27.55 2.7M
2023-02-21 27.45 27.70 27.35 27.65 2.7M
2023-02-20 27.30 27.45 27.25 27.40 2.8M
2023-02-17 27.45 27.55 27.30 27.30 2.3M
2023-02-16 27.35 27.95 27.35 27.75 5.0M
2023-02-15 27.30 27.40 27.10 27.30 1.8M
2023-02-14 27.35 27.50 27.25 27.30 2.2M
2023-02-13 27.50 27.55 27.00 27.20 3.4M
2023-02-10 28.00 28.15 27.65 27.70 5.1M
2023-02-09 27.40 28.70 27.40 28.30 16.9M
2023-02-08 26.95 26.95 26.75 26.80 83.5M
2023-02-07 26.90 27.05 26.70 26.85 1.9M
2023-02-06 27.20 27.20 26.80 26.90 2.3M
2023-02-03 27.25 27.40 27.05 27.20 3.1M
2023-02-02 27.15 27.30 27.05 27.15 3.2M
2023-02-01 27.20 27.30 26.90 26.95 3.4M
2023-01-31 26.80 27.10 26.75 26.90 3.4M
2023-01-30 26.75 27.05 26.65 26.65 2.8M
2023-01-17 26.50 26.75 26.45 26.55 1.8M
2023-01-16 26.60 26.75 26.35 26.40 1.9M
2023-01-13 27.05 27.10 26.50 26.50 3.0M
2023-01-12 27.40 27.40 26.85 26.90 3.3M
2023-01-11 27.75 28.00 27.25 27.30 4.6M
2023-01-10 27.65 27.90 27.55 27.70 1.5M
2023-01-09 27.75 27.90 27.50 27.65 1.9M
2023-01-06 27.60 27.65 27.40 27.50 1.6M
2023-01-05 27.70 27.90 27.50 27.50 1.7M
2023-01-04 27.60 27.75 27.50 27.55 1.4M
2023-01-03 27.95 27.95 27.45 27.65 1.5M