Enlight

2438
🏛️ taiwan →
26.00
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
2021-12-30 16.15 16.15 15.65 15.95 0.3M
2021-12-29 16.05 16.25 15.70 15.85 0.3M
2021-12-28 16.00 16.50 15.50 16.25 0.8M
2021-12-27 15.80 17.25 15.80 17.00 1.7M
2021-12-24 15.50 15.85 15.00 15.70 0.6M
2021-12-23 14.85 16.25 14.85 16.25 0.9M
2021-12-22 14.75 14.95 14.70 14.80 0.0M
2021-12-21 14.60 14.75 14.55 14.75 0.0M
2021-12-20 14.45 14.80 14.45 14.80 0.0M
2021-12-17 14.75 14.75 14.65 14.65 0.0M
2021-12-16 14.75 14.75 14.55 14.65 0.0M
2021-12-15 14.65 14.65 14.50 14.55 0.1M
2021-12-14 14.95 14.95 14.55 14.65 0.1M
2021-12-13 15.05 15.10 14.65 14.75 0.1M
2021-12-10 15.45 15.50 15.00 15.05 0.3M
2021-12-09 16.25 16.35 15.30 15.60 0.9M
2021-12-08 13.60 14.90 13.60 14.90 0.3M
2021-12-07 13.65 13.75 13.50 13.55 0.1M
2021-12-06 13.65 14.00 13.55 13.90 0.1M
2021-12-03 14.05 14.05 13.65 13.65 0.1M
2021-12-02 14.55 14.55 13.95 13.95 0.1M
2021-12-01 14.40 14.55 14.10 14.10 0.2M
2021-11-30 14.40 15.10 14.40 14.55 0.0M
2021-11-29 14.10 15.00 13.80 14.35 0.0M
2021-11-26 14.90 15.00 14.70 14.90 0.1M
2021-11-25 15.10 15.10 14.85 14.90 0.1M
2021-11-24 14.75 14.95 14.60 14.95 0.0M
2021-11-23 14.60 14.75 14.10 14.75 0.1M
2021-11-22 14.70 14.85 14.70 14.75 0.0M
2021-11-19 15.55 15.55 14.70 14.70 0.2M
2021-11-18 16.05 16.15 15.00 15.15 0.2M
2021-11-17 15.20 16.00 15.00 15.80 0.3M
2021-11-16 15.10 15.25 14.75 15.20 0.2M
2021-11-15 14.80 15.10 14.70 15.10 0.2M
2021-11-12 14.80 14.95 14.60 14.95 0.2M
2021-11-11 14.30 15.30 14.30 14.80 0.3M
2021-11-10 14.55 14.85 14.30 14.30 0.3M
2021-11-09 14.85 15.35 14.80 14.90 0.4M
2021-11-08 15.85 15.85 14.80 15.00 0.5M
2021-11-05 15.85 15.90 14.70 15.85 0.9M
2021-11-04 14.85 15.85 14.70 15.85 0.8M
2021-11-03 15.25 15.25 14.00 14.45 0.4M
2021-11-02 15.00 15.70 14.50 15.25 1.5M
2021-11-01 14.50 14.50 14.00 14.50 0.9M
2021-10-29 12.00 13.20 12.00 13.20 0.6M
2021-10-28 11.90 12.25 11.90 12.00 0.2M
2021-10-27 11.95 12.00 11.80 11.90 0.1M
2021-10-26 12.00 12.00 11.75 11.95 0.1M
2021-10-25 11.85 11.85 11.70 11.85 0.0M
2021-10-22 11.65 11.75 11.55 11.75 0.0M
2021-10-21 11.55 11.65 11.55 11.65 0.0M
2021-10-20 11.50 11.80 11.45 11.75 0.0M
2021-10-19 11.85 12.15 11.50 11.90 0.1M
2021-10-18 11.55 12.15 11.55 11.80 0.2M
2021-10-15 11.30 11.55 11.30 11.45 0.0M
2021-10-14 11.35 11.35 11.30 11.30 0.0M
2021-10-13 11.25 11.35 11.05 11.35 0.0M
2021-10-12 11.30 11.35 11.05 11.35 0.0M
2021-10-08 11.50 11.85 11.40 11.40 0.1M
2021-10-07 11.35 11.45 11.20 11.25 0.1M
2021-10-06 10.85 11.50 10.85 11.25 0.1M
2021-10-05 11.15 11.20 11.00 11.20 0.0M
2021-10-04 11.35 11.45 10.90 11.30 0.1M
2021-10-01 11.65 11.90 11.20 11.50 0.1M
2021-09-30 11.45 11.75 11.30 11.45 0.1M
2021-09-29 11.15 11.50 11.15 11.35 0.0M
2021-09-28 11.55 11.60 11.55 11.55 0.0M
2021-09-27 11.55 11.60 11.25 11.60 0.0M
2021-09-24 11.60 11.65 11.35 11.60 0.0M
2021-09-23 11.50 11.60 11.30 11.60 0.0M
2021-09-22 11.05 11.50 11.05 11.50 0.0M
2021-09-17 11.20 11.40 11.20 11.35 0.0M
2021-09-16 11.55 11.55 11.20 11.35 0.0M
2021-09-15 11.25 11.90 11.25 11.55 0.1M
2021-09-14 11.45 11.45 11.10 11.45 0.0M
2021-09-13 11.20 11.40 11.05 11.30 0.0M
2021-09-10 11.20 11.50 11.15 11.15 0.1M
2021-09-09 11.20 11.35 10.85 11.05 0.0M
2021-09-08 11.00 11.40 10.90 10.90 0.1M
2021-09-07 10.80 11.00 10.55 11.00 0.1M
2021-09-06 11.30 11.35 10.80 11.00 0.0M
2021-09-03 11.35 11.35 11.00 11.05 0.0M
2021-09-02 11.60 11.60 11.10 11.25 0.1M
2021-09-01 10.85 11.95 10.75 11.40 0.2M
2021-08-31 11.30 11.30 10.80 11.10 0.1M
2021-08-30 10.40 11.35 10.40 11.30 0.2M
2021-08-27 10.45 10.45 10.15 10.40 0.0M
2021-08-26 10.40 10.50 10.20 10.40 0.0M
2021-08-25 10.30 10.40 10.15 10.40 0.0M
2021-08-24 10.20 10.35 10.15 10.30 0.0M
2021-08-23 10.30 10.50 10.00 10.45 0.1M
2021-08-20 10.25 10.30 10.10 10.30 0.0M
2021-08-19 10.90 10.90 10.20 10.35 0.1M
2021-08-18 10.45 10.95 10.20 10.95 0.1M
2021-08-17 10.50 10.50 10.05 10.50 0.1M
2021-08-16 10.90 10.90 10.25 10.55 0.1M
2021-08-13 11.00 11.45 10.90 11.00 0.1M
2021-08-12 11.60 11.65 11.15 11.30 0.1M
2021-08-11 11.75 11.80 11.40 11.65 0.1M
2021-08-10 11.75 11.80 11.40 11.70 0.1M
2021-08-09 11.90 11.95 11.50 11.70 0.2M
2021-08-06 11.60 11.80 11.35 11.60 0.0M
2021-08-05 11.80 12.20 11.35 11.70 0.1M
2021-08-04 11.50 12.00 11.50 11.90 0.2M
2021-08-03 11.80 11.95 11.55 11.55 0.0M
2021-08-02 11.90 12.15 11.65 11.85 0.1M
2021-07-30 11.35 11.80 11.20 11.80 0.2M
2021-07-29 11.30 11.50 11.15 11.30 0.1M
2021-07-28 11.85 12.30 11.15 11.15 0.2M
2021-07-27 12.15 12.30 11.60 11.90 0.2M
2021-07-26 12.35 12.60 12.00 12.15 0.3M
2021-07-23 12.30 12.85 11.90 12.10 0.2M
2021-07-22 13.00 13.05 12.10 12.15 0.6M
2021-07-21 12.30 13.40 11.90 13.05 1.2M
2021-07-20 11.30 12.45 11.10 12.45 1.5M
2021-07-19 10.35 11.35 10.35 11.35 0.5M
2021-07-16 10.00 10.35 10.00 10.35 0.1M
2021-07-15 10.15 10.15 10.00 10.10 0.0M
2021-07-14 10.15 10.15 9.90 10.05 0.1M
2021-07-13 10.10 10.15 10.00 10.15 0.1M
2021-07-12 10.05 10.10 10.00 10.10 0.1M
2021-07-09 10.15 10.25 10.00 10.05 0.1M
2021-07-08 10.30 10.30 10.15 10.30 0.0M
2021-07-07 10.40 10.40 10.10 10.30 0.0M
2021-07-06 10.30 10.40 10.10 10.40 0.1M
2021-07-05 10.35 10.45 10.25 10.40 0.1M
2021-07-02 10.40 10.40 10.10 10.20 0.1M
2021-07-01 10.00 10.10 10.00 10.05 0.1M
2021-06-30 10.05 10.15 10.05 10.05 0.0M
2021-06-29 10.25 10.25 10.00 10.05 0.1M
2021-06-28 10.30 10.30 10.10 10.15 0.0M
2021-06-25 10.35 10.35 10.20 10.20 0.0M
2021-06-24 10.05 10.45 10.05 10.35 0.1M
2021-06-23 10.05 10.10 10.00 10.00 0.0M
2021-06-22 10.05 10.20 10.00 10.05 0.0M
2021-06-21 10.10 10.15 9.95 10.05 0.1M
2021-06-18 10.10 10.30 10.05 10.10 0.1M
2021-06-17 10.05 10.30 10.05 10.20 0.1M
2021-06-16 10.50 10.55 10.15 10.25 0.1M
2021-06-15 10.45 10.60 10.20 10.50 0.1M
2021-06-11 10.55 10.65 10.55 10.55 0.0M
2021-06-10 10.30 10.65 10.30 10.60 0.1M
2021-06-09 10.45 10.50 10.40 10.40 0.1M
2021-06-08 10.75 10.75 10.25 10.45 0.1M
2021-06-07 10.95 10.95 10.70 10.75 0.1M
2021-06-04 11.00 11.05 10.85 10.85 0.1M
2021-06-03 10.80 11.00 10.80 11.00 0.0M
2021-06-02 11.20 11.20 10.80 10.90 0.1M
2021-06-01 11.00 11.20 10.90 11.00 0.1M
2021-05-31 11.15 11.30 10.90 11.20 0.2M
2021-05-28 11.55 11.55 10.70 11.40 0.3M
2021-05-27 11.85 11.85 11.25 11.50 0.1M
2021-05-26 11.00 11.40 10.65 11.40 0.2M
2021-05-25 10.70 11.00 10.70 10.85 0.0M
2021-05-24 11.10 11.20 10.70 10.85 0.0M
2021-05-21 10.70 11.00 10.60 11.00 0.0M
2021-05-20 11.10 11.10 10.40 10.65 0.0M
2021-05-19 10.80 11.05 10.75 10.85 0.1M
2021-05-18 10.10 11.00 10.10 10.80 0.1M
2021-05-17 9.91 10.30 9.91 10.05 0.2M
2021-05-14 11.30 11.60 10.65 11.00 0.2M
2021-05-13 9.75 11.85 9.73 11.30 0.3M
2021-05-12 11.90 12.30 10.80 10.80 0.5M
2021-05-11 12.60 12.90 11.80 11.90 0.4M
2021-05-10 14.20 14.20 13.05 13.10 0.2M
2021-05-07 13.70 14.50 13.55 14.00 0.6M
2021-05-06 12.00 13.35 12.00 13.35 0.7M
2021-05-05 11.60 12.15 11.20 12.15 0.2M
2021-05-04 12.05 12.05 10.85 11.05 0.3M
2021-05-03 12.90 12.90 11.90 11.95 0.3M
2021-04-29 13.65 13.65 13.00 13.00 0.3M
2021-04-28 13.70 13.70 13.20 13.65 0.2M
2021-04-27 14.05 14.05 13.50 13.70 0.2M
2021-04-26 14.30 14.35 13.60 14.00 0.2M
2021-04-23 13.80 14.30 13.70 14.00 0.3M
2021-04-22 14.45 14.90 13.75 14.20 0.4M
2021-04-21 14.20 14.60 14.15 14.50 0.3M
2021-04-20 13.80 14.35 13.80 14.10 0.3M
2021-04-19 15.20 15.30 14.30 14.75 0.6M
2021-04-16 14.50 15.95 14.50 15.40 0.8M
2021-04-15 14.35 14.60 14.00 14.50 0.4M
2021-04-14 14.70 15.20 13.50 14.35 1.0M
2021-04-13 15.60 16.25 14.45 15.00 2.6M
2021-04-12 16.00 16.05 15.80 16.05 2.9M
2021-04-09 14.60 14.60 14.60 14.60 1.1M
2021-04-08 12.35 13.30 12.35 13.30 0.6M
2021-04-07 10.90 12.10 10.90 12.10 0.7M
2021-04-06 11.00 11.15 10.90 11.00 0.2M
2021-04-01 11.05 11.10 10.90 11.10 0.0M
2021-03-31 11.25 11.25 11.05 11.05 0.1M
2021-03-30 11.05 11.25 11.00 11.25 0.1M
2021-03-29 11.10 11.15 10.80 11.15 0.0M
2021-03-26 10.85 11.10 10.85 11.10 0.1M
2021-03-25 11.40 11.40 10.75 10.75 0.2M
2021-03-24 11.10 11.30 11.05 11.05 0.2M
2021-03-23 11.55 11.60 11.25 11.30 0.1M
2021-03-22 11.50 11.70 11.20 11.65 0.2M
2021-03-19 11.90 11.90 11.35 11.80 0.1M
2021-03-18 11.70 12.10 11.25 11.90 0.1M
2021-03-17 11.45 11.75 11.30 11.55 0.0M
2021-03-16 11.25 11.45 11.25 11.45 0.0M
2021-03-15 11.25 11.40 11.10 11.20 0.1M
2021-03-12 11.50 11.50 11.00 11.45 0.1M
2021-03-11 10.95 11.20 10.95 11.20 0.0M
2021-03-10 11.40 11.40 11.00 11.05 0.1M
2021-03-09 11.40 11.40 11.05 11.35 0.0M
2021-03-08 12.25 12.40 11.50 11.50 0.1M
2021-03-05 12.40 12.70 12.00 12.40 0.0M
2021-03-04 12.20 12.40 11.95 12.40 0.0M
2021-03-03 12.50 12.85 11.65 12.25 0.1M
2021-03-02 13.20 13.50 12.50 12.50 0.2M
2021-02-26 12.30 12.90 12.15 12.90 0.2M
2021-02-25 12.55 12.95 12.40 12.60 0.2M
2021-02-24 12.20 12.90 12.00 12.40 0.2M
2021-02-23 11.55 12.00 11.55 12.00 0.1M
2021-02-22 11.50 11.90 11.25 11.55 0.1M
2021-02-19 11.25 11.30 11.00 11.30 0.1M
2021-02-18 11.50 12.35 11.25 11.30 0.4M
2021-02-17 10.50 11.30 10.50 11.30 0.3M
2021-02-05 10.30 10.40 10.25 10.30 0.1M
2021-02-04 10.15 10.35 10.10 10.20 0.0M
2021-02-03 10.05 10.35 10.00 10.35 0.0M
2021-02-02 10.05 10.45 10.05 10.25 0.0M
2021-02-01 10.00 10.80 9.55 10.10 0.1M
2021-01-29 11.20 11.30 10.30 10.30 0.1M
2021-01-28 11.15 11.60 11.05 11.10 0.1M
2021-01-27 11.75 11.75 11.25 11.45 0.0M
2021-01-26 12.20 12.20 11.40 11.40 0.1M
2021-01-25 12.20 12.40 11.65 12.25 0.1M
2021-01-22 11.55 12.20 11.55 12.20 0.2M
2021-01-21 11.70 13.00 11.20 11.55 0.3M
2021-01-20 13.90 13.90 11.45 12.30 0.9M
2021-01-19 12.70 12.70 12.70 12.70 0.3M
2021-01-18 10.70 11.55 10.65 11.55 0.3M
2021-01-15 10.50 10.70 10.40 10.50 0.1M
2021-01-14 10.45 10.60 10.10 10.55 0.0M
2021-01-13 10.25 10.50 10.05 10.45 0.1M
2021-01-12 10.55 10.55 10.15 10.30 0.1M
2021-01-11 11.50 11.50 10.20 10.60 0.2M