Empower Tech

5348
🏛️ taiwan →
19.00
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
2021-12-30 8.97 8.97 8.72 8.90 0.0M
2021-12-29 8.82 8.82 8.63 8.74 0.0M
2021-12-28 8.68 8.74 8.68 8.74 0.0M
2021-12-27 8.72 8.73 8.60 8.67 0.0M
2021-12-24 8.79 8.85 8.57 8.64 0.0M
2021-12-23 8.74 8.80 8.70 8.79 0.0M
2021-12-22 8.70 8.85 8.63 8.63 0.0M
2021-12-21 8.77 8.77 8.65 8.75 0.0M
2021-12-20 8.64 8.87 8.64 8.74 0.0M
2021-12-17 8.68 8.84 8.68 8.77 0.0M
2021-12-16 8.70 8.70 8.68 8.68 0.0M
2021-12-15 8.71 8.85 8.70 8.85 0.0M
2021-12-14 8.79 8.95 8.70 8.79 0.0M
2021-12-13 9.12 9.12 8.75 8.80 0.0M
2021-12-10 8.78 8.91 8.67 8.85 0.0M
2021-12-09 8.89 8.89 8.69 8.69 0.0M
2021-12-08 8.81 8.93 8.81 8.87 0.0M
2021-12-07 8.78 8.82 8.78 8.82 0.0M
2021-12-06 8.71 9.08 8.70 8.71 0.0M
2021-12-03 8.68 9.02 8.67 9.02 0.0M
2021-12-02 8.99 9.32 8.36 9.00 0.0M
2021-12-01 8.98 9.04 8.66 9.04 0.0M
2021-11-30 8.65 9.09 8.62 9.00 0.0M
2021-11-29 8.52 9.06 8.52 8.76 0.0M
2021-11-26 8.52 8.84 8.43 8.52 0.0M
2021-11-25 8.70 8.87 8.70 8.71 0.0M
2021-11-24 8.52 8.88 8.45 8.63 0.0M
2021-11-23 8.38 8.55 8.22 8.45 0.0M
2021-11-22 8.36 8.66 8.11 8.34 0.0M
2021-11-19 8.00 8.31 8.00 8.25 0.0M
2021-11-18 8.00 8.48 7.88 8.04 0.0M
2021-11-17 7.84 8.12 7.80 8.03 0.0M
2021-11-16 7.87 7.88 7.76 7.84 0.0M
2021-11-15 7.73 7.85 7.73 7.75 0.0M
2021-11-12 7.90 7.90 7.90 7.90 0.0M
2021-11-11 7.66 7.88 7.66 7.88 0.0M
2021-11-10 7.64 7.86 7.41 7.86 0.0M
2021-11-09 7.97 7.97 7.65 7.84 0.0M
2021-11-08 7.70 7.78 7.70 7.78 0.0M
2021-11-05 7.98 8.13 7.69 7.79 0.0M
2021-11-04 7.99 7.99 7.99 7.99 0.0M
2021-11-03 7.69 7.89 7.69 7.89 0.0M
2021-11-02 7.75 8.02 7.64 7.69 0.0M
2021-11-01 7.65 7.81 7.58 7.81 0.0M
2021-10-29 7.99 7.99 7.89 7.89 0.0M
2021-10-28 7.74 7.74 7.60 7.72 0.0M
2021-10-27 8.01 8.01 7.63 7.65 0.0M
2021-10-26 7.69 7.87 7.65 7.74 0.0M
2021-10-25 8.07 8.07 7.61 7.64 0.0M
2021-10-21 7.70 7.83 7.70 7.80 0.0M
2021-10-20 8.07 8.07 7.56 8.00 0.0M
2021-10-19 7.80 7.80 7.80 7.80 0.0M
2021-10-18 7.73 7.89 7.73 7.89 0.0M
2021-10-15 7.78 7.91 7.76 7.87 0.0M
2021-10-14 8.02 8.02 7.70 7.88 0.0M
2021-10-13 7.77 8.07 7.77 8.07 0.0M
2021-10-12 7.99 7.99 7.73 7.95 0.0M
2021-10-08 7.80 8.06 7.80 8.01 0.0M
2021-10-07 7.75 8.09 7.75 8.09 0.0M
2021-10-05 7.94 8.00 7.94 8.00 0.0M
2021-10-04 7.67 7.94 7.67 7.94 0.0M
2021-10-01 7.90 7.90 7.70 7.72 0.0M
2021-09-30 7.67 7.89 7.67 7.89 0.0M
2021-09-29 7.85 7.85 7.71 7.81 0.0M
2021-09-28 7.71 7.97 7.71 7.78 0.0M
2021-09-27 7.89 7.91 7.77 7.78 0.0M
2021-09-24 7.53 7.87 7.53 7.77 0.0M
2021-09-23 7.96 7.96 7.75 7.75 0.0M
2021-09-22 7.68 7.99 7.68 7.97 0.0M
2021-09-17 8.07 8.09 7.91 8.04 0.0M
2021-09-16 7.93 8.18 7.93 7.97 0.0M
2021-09-15 7.95 8.17 7.95 8.15 0.0M
2021-09-14 7.96 8.17 7.96 8.17 0.0M
2021-09-13 7.73 8.25 7.73 7.97 0.0M
2021-09-10 8.36 8.36 7.63 7.63 0.0M
2021-09-09 8.24 8.24 7.90 8.08 0.0M
2021-09-08 8.36 8.36 7.80 7.97 0.0M
2021-09-06 8.02 8.14 7.99 7.99 0.0M
2021-09-03 8.50 8.50 8.00 8.25 0.0M
2021-09-02 7.99 8.22 7.98 8.22 0.0M
2021-09-01 7.74 8.03 7.74 7.98 0.0M
2021-08-31 8.01 8.01 7.91 7.99 0.0M
2021-08-30 8.18 8.41 8.04 8.06 0.0M
2021-08-27 7.98 8.23 7.90 8.18 0.0M
2021-08-26 7.93 7.99 7.88 7.99 0.0M
2021-08-25 7.88 7.94 7.69 7.87 0.0M
2021-08-24 7.90 7.90 7.73 7.73 0.0M
2021-08-23 7.72 7.93 7.52 7.83 0.0M
2021-08-20 7.50 7.50 7.50 7.50 0.0M
2021-08-19 7.39 7.59 7.39 7.47 0.0M
2021-08-18 7.99 8.20 7.39 7.39 0.0M
2021-08-17 7.39 7.72 7.39 7.72 0.0M
2021-08-16 7.72 7.72 7.27 7.38 0.0M
2021-08-13 7.56 8.20 7.56 7.73 0.0M
2021-08-12 7.54 7.77 7.54 7.61 0.0M
2021-08-11 7.78 7.98 7.67 7.67 0.0M
2021-08-10 7.51 7.69 7.51 7.69 0.0M
2021-08-09 7.73 7.73 7.65 7.65 0.0M
2021-08-06 7.88 7.89 7.61 7.61 0.0M
2021-08-05 7.61 7.85 7.61 7.85 0.0M
2021-08-04 8.19 8.19 7.68 7.68 0.0M
2021-08-03 8.15 8.15 8.07 8.07 0.0M
2021-08-02 7.63 8.16 7.58 7.88 0.0M
2021-07-30 7.50 7.84 7.50 7.84 0.0M
2021-07-29 7.49 7.49 7.49 7.49 0.0M
2021-07-28 7.77 7.94 7.68 7.68 0.0M
2021-07-27 7.85 7.98 7.85 7.98 0.0M
2021-07-26 7.76 7.90 7.76 7.85 0.0M
2021-07-23 7.92 8.00 7.85 7.85 0.0M
2021-07-22 8.00 8.12 7.87 8.03 0.0M
2021-07-21 7.92 8.18 7.92 8.13 0.0M
2021-07-20 7.82 8.09 7.82 8.07 0.0M
2021-07-19 7.92 8.17 7.90 8.00 0.0M
2021-07-16 7.80 8.06 7.80 7.92 0.0M
2021-07-15 7.72 8.00 7.72 7.90 0.0M
2021-07-14 7.60 7.90 7.60 7.87 0.0M
2021-07-13 7.66 7.87 7.66 7.87 0.0M
2021-07-12 8.24 8.24 7.86 7.86 0.0M
2021-07-09 7.62 8.24 7.62 8.24 0.0M
2021-07-08 7.55 8.00 7.55 7.65 0.0M
2021-07-07 7.49 7.60 7.49 7.55 0.0M
2021-07-06 7.40 8.13 7.40 7.67 0.0M
2021-07-05 7.98 7.98 7.62 7.66 0.0M
2021-07-02 7.37 8.10 7.37 8.10 0.0M
2021-07-01 7.37 7.37 7.30 7.37 0.0M
2021-06-30 7.20 7.39 7.20 7.37 0.0M
2021-06-29 7.39 7.39 7.26 7.38 0.0M
2021-06-28 7.38 7.40 7.21 7.39 0.0M
2021-06-25 7.30 7.40 7.21 7.21 0.0M
2021-06-24 7.30 7.36 7.26 7.36 0.0M
2021-06-23 7.24 7.34 7.09 7.27 0.0M
2021-06-22 7.29 7.34 7.25 7.34 0.0M
2021-06-21 7.29 7.30 7.24 7.29 0.0M
2021-06-18 7.60 7.79 7.30 7.30 0.0M
2021-06-17 7.59 7.59 7.59 7.59 0.0M
2021-06-16 7.59 7.59 7.55 7.55 0.0M
2021-06-15 7.19 7.48 7.19 7.48 0.0M
2021-06-11 7.24 7.46 7.24 7.35 0.0M
2021-06-10 7.38 7.73 7.37 7.37 0.0M
2021-06-09 7.28 7.47 7.28 7.37 0.0M
2021-06-08 7.41 7.58 7.21 7.54 0.0M
2021-06-04 7.21 7.79 7.21 7.79 0.0M
2021-06-03 7.46 7.46 7.39 7.39 0.0M
2021-06-02 7.87 7.87 7.33 7.73 0.0M
2021-06-01 7.60 7.95 7.60 7.91 0.0M
2021-05-31 7.69 7.79 7.58 7.73 0.0M
2021-05-28 7.92 7.92 7.50 7.83 0.0M
2021-05-27 7.95 7.95 7.95 7.95 0.0M
2021-05-26 7.78 7.78 7.69 7.78 0.0M
2021-05-25 7.88 7.88 7.53 7.80 0.0M
2021-05-24 7.96 7.96 7.50 7.90 0.0M
2021-05-21 7.97 7.97 7.87 7.97 0.0M
2021-05-20 7.97 7.97 7.70 7.94 0.0M
2021-05-19 7.87 7.87 7.51 7.85 0.0M
2021-05-18 7.57 7.83 7.57 7.79 0.0M
2021-05-17 7.88 7.88 7.22 7.32 0.0M
2021-05-14 7.99 7.99 7.64 7.64 0.0M
2021-05-13 8.08 8.08 7.60 7.89 0.0M
2021-05-12 7.31 8.15 7.10 8.13 0.0M
2021-05-11 7.48 7.69 7.48 7.57 0.0M
2021-05-10 7.75 7.75 7.51 7.75 0.0M
2021-05-07 8.03 8.03 7.65 7.65 0.0M
2021-05-06 7.54 7.77 7.46 7.76 0.0M
2021-05-05 7.79 7.79 7.52 7.56 0.0M
2021-05-04 7.46 7.94 7.41 7.89 0.0M
2021-05-03 7.79 7.79 7.57 7.70 0.0M
2021-04-29 7.94 7.94 7.67 7.79 0.0M
2021-04-28 8.07 8.07 7.75 7.80 0.0M
2021-04-27 7.70 8.18 7.68 8.18 0.0M
2021-04-26 8.05 8.05 7.74 7.97 0.0M
2021-04-23 8.10 8.25 7.81 8.01 0.0M
2021-04-22 8.26 8.45 7.88 7.88 0.0M
2021-04-21 7.88 8.19 7.80 8.18 0.0M
2021-04-20 8.22 8.22 7.80 8.08 0.0M
2021-04-19 8.58 8.86 7.87 8.28 0.0M
2021-04-16 8.25 8.29 8.08 8.29 0.0M
2021-04-15 8.16 8.45 7.90 8.24 0.0M
2021-04-14 7.90 8.29 7.74 8.17 0.0M
2021-04-13 7.63 8.64 7.63 8.42 0.0M
2021-04-12 8.13 8.41 8.13 8.18 0.0M
2021-04-09 7.99 8.26 7.56 8.13 0.0M
2021-04-08 8.10 8.34 7.99 7.99 0.0M
2021-04-07 7.31 8.87 7.31 8.87 0.0M
2021-04-06 8.12 8.48 8.12 8.12 0.0M
2021-04-01 9.09 9.09 9.00 9.02 0.0M
2021-03-31 8.80 9.10 8.80 9.02 0.0M
2021-03-30 8.82 8.93 8.80 8.90 0.0M
2021-03-29 9.00 9.06 8.78 8.82 0.0M
2021-03-26 8.91 9.17 8.74 9.00 0.0M
2021-03-25 9.21 9.43 8.90 8.90 0.0M
2021-03-24 9.00 9.08 8.62 8.90 0.0M
2021-03-23 9.29 9.29 8.97 9.05 0.0M
2021-03-22 8.71 9.61 8.71 9.20 0.0M
2021-03-19 8.70 9.53 8.70 9.49 0.0M
2021-03-18 9.22 9.64 9.03 9.51 0.0M
2021-03-17 9.12 9.30 9.00 9.22 0.0M
2021-03-16 9.10 9.19 9.02 9.10 0.0M
2021-03-15 9.04 9.33 9.00 9.09 0.0M
2021-03-12 9.35 9.36 9.02 9.03 0.0M
2021-03-11 9.15 9.59 9.00 9.42 0.0M
2021-03-10 9.83 9.90 9.12 9.15 0.0M
2021-03-09 10.40 10.65 9.50 9.98 0.0M
2021-03-08 11.50 11.50 10.40 10.40 0.0M
2021-03-05 11.55 11.55 10.80 11.55 0.0M
2021-03-04 10.50 10.50 10.20 10.50 0.0M
2021-03-03 8.85 9.58 8.55 9.58 0.0M
2021-03-02 8.31 8.99 8.31 8.71 0.0M
2021-02-26 8.65 8.65 8.21 8.30 0.0M
2021-02-25 8.50 8.75 8.24 8.75 0.0M
2021-02-24 8.68 8.68 8.22 8.22 0.0M
2021-02-23 8.60 8.99 8.38 8.68 0.0M
2021-02-22 9.17 9.17 8.38 8.69 0.0M
2021-02-19 7.80 8.80 7.80 8.80 0.0M
2021-02-18 8.54 8.78 7.79 8.00 0.0M
2021-02-17 8.22 8.64 7.97 8.53 0.0M
2021-02-05 8.58 8.58 7.56 8.35 0.0M
2021-02-04 7.65 8.39 7.65 8.29 0.0M
2021-02-03 8.27 8.40 8.01 8.01 0.0M
2021-02-02 7.75 8.67 7.75 8.56 0.0M
2021-02-01 8.40 8.68 8.40 8.40 0.0M
2021-01-29 8.52 8.52 8.30 8.30 0.0M
2021-01-28 8.15 8.59 8.02 8.59 0.0M
2021-01-27 8.87 8.87 8.15 8.65 0.0M
2021-01-26 8.68 8.87 8.11 8.87 0.0M
2021-01-25 8.17 8.68 8.10 8.68 0.0M
2021-01-22 8.25 8.25 7.82 8.18 0.0M
2021-01-21 8.50 8.50 7.66 8.29 0.0M
2021-01-20 8.84 8.85 8.26 8.50 0.0M
2021-01-19 9.17 9.17 9.17 9.17 0.0M
2021-01-18 7.66 8.34 7.66 8.34 0.0M
2021-01-15 7.77 7.77 7.59 7.59 0.0M
2021-01-14 7.75 7.75 7.66 7.66 0.0M
2021-01-13 7.73 7.73 7.37 7.61 0.0M
2021-01-12 7.38 7.68 7.38 7.68 0.0M
2021-01-11 7.76 7.76 7.52 7.54 0.0M
2021-01-08 7.26 7.54 7.26 7.54 0.0M
2021-01-07 7.42 7.50 7.18 7.40 0.0M
2021-01-06 7.46 7.47 7.31 7.41 0.0M
2021-01-05 7.39 7.59 7.31 7.50 0.0M
2021-01-04 7.02 7.40 7.02 7.21 0.0M