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
2022-12-30 14.00 14.10 13.85 13.90 0.0M
2022-12-29 14.20 14.20 14.00 14.00 0.0M
2022-12-28 14.75 14.75 13.70 13.85 0.9M
2022-12-27 13.60 13.85 13.60 13.85 0.0M
2022-12-26 13.95 14.05 13.50 13.90 0.0M
2022-12-23 14.15 14.45 13.60 13.85 0.0M
2022-12-22 13.65 13.70 13.60 13.70 0.0M
2022-12-21 13.70 13.75 13.40 13.75 0.0M
2022-12-20 13.75 14.30 13.35 13.35 0.0M
2022-12-19 13.25 13.80 13.25 13.80 0.0M
2022-12-16 14.20 14.30 13.50 13.90 0.0M
2022-12-15 13.65 13.80 13.65 13.75 0.0M
2022-12-14 13.95 14.30 13.25 13.65 0.0M
2022-12-13 13.50 13.50 13.05 13.50 0.0M
2022-12-12 13.80 13.80 13.40 13.50 0.1M
2022-12-09 13.15 13.35 13.15 13.35 0.0M
2022-12-08 13.40 13.40 13.35 13.35 0.0M
2022-12-07 13.20 13.30 13.20 13.30 0.0M
2022-12-06 12.95 13.20 12.95 13.20 0.1M
2022-12-05 13.25 13.25 13.00 13.15 0.1M
2022-12-02 13.30 13.30 13.00 13.25 0.0M
2022-12-01 13.45 13.50 13.20 13.25 0.0M
2022-11-30 13.55 13.55 13.10 13.30 0.0M
2022-11-29 13.05 13.15 12.90 13.15 0.0M
2022-11-28 13.15 13.15 13.05 13.05 0.0M
2022-11-25 13.05 13.20 13.00 13.20 0.0M
2022-11-24 13.05 13.20 12.90 13.05 0.0M
2022-11-23 13.00 13.05 12.95 13.05 0.0M
2022-11-22 12.70 13.05 12.70 13.00 0.0M
2022-11-21 13.00 13.15 12.80 13.00 0.1M
2022-11-18 13.45 13.45 12.75 13.00 0.1M
2022-11-17 13.10 13.10 12.90 13.05 0.0M
2022-11-16 13.20 13.20 12.95 12.95 0.1M
2022-11-15 13.30 13.30 12.85 13.15 0.0M
2022-11-14 13.25 13.35 12.95 13.35 0.1M
2022-11-11 13.45 13.45 13.10 13.20 0.0M
2022-11-10 13.05 13.10 12.75 13.10 0.1M
2022-11-09 13.05 13.20 13.00 13.15 0.1M
2022-11-08 13.10 13.10 13.00 13.05 0.0M
2022-11-07 12.75 13.25 12.75 13.10 0.0M
2022-11-04 13.15 13.15 12.85 13.00 0.0M
2022-11-03 12.85 12.95 12.85 12.95 0.0M
2022-11-02 13.10 13.10 12.80 12.95 0.0M
2022-11-01 12.80 13.15 12.55 12.95 0.0M
2022-10-31 12.55 12.95 12.50 12.80 0.0M
2022-10-28 13.10 13.10 12.75 13.00 0.0M
2022-10-27 13.35 13.35 13.10 13.30 0.1M
2022-10-26 13.50 13.65 13.25 13.65 0.1M
2022-10-25 13.80 13.80 13.45 13.70 0.0M
2022-10-24 14.05 14.05 13.60 13.70 0.0M
2022-10-21 14.00 14.10 13.50 13.60 0.0M
2022-10-20 13.55 13.60 13.35 13.60 0.0M
2022-10-19 14.10 14.10 13.55 13.80 0.0M
2022-10-18 14.00 14.00 13.65 13.70 0.0M
2022-10-17 13.45 13.75 13.45 13.70 0.0M
2022-10-14 14.05 14.05 13.60 13.85 0.0M
2022-10-13 14.00 14.00 13.60 13.60 0.0M
2022-10-12 14.15 14.15 14.15 14.15 0.0M
2022-10-11 13.60 14.00 13.60 13.80 0.0M
2022-10-07 14.15 14.15 13.95 13.95 0.1M
2022-10-06 14.30 14.30 14.00 14.15 0.0M
2022-10-05 14.20 14.25 14.05 14.15 0.0M
2022-10-04 14.45 14.45 14.10 14.30 0.0M
2022-10-03 14.25 14.25 14.00 14.25 0.0M
2022-09-30 14.10 14.40 13.85 14.20 0.1M
2022-09-29 14.00 14.30 13.95 14.05 0.0M
2022-09-28 14.25 14.25 13.40 14.00 0.1M
2022-09-27 14.00 14.05 14.00 14.05 0.0M
2022-09-26 13.90 14.25 13.85 14.00 0.2M
2022-09-23 14.20 14.35 14.10 14.25 0.0M
2022-09-22 14.25 14.25 14.00 14.20 0.0M
2022-09-21 14.10 14.10 14.10 14.10 0.0M
2022-09-20 13.75 14.15 13.75 14.15 0.0M
2022-09-19 14.25 14.25 13.70 14.20 0.0M
2022-09-16 14.10 14.25 13.80 14.25 0.1M
2022-09-15 14.10 14.25 14.10 14.25 0.0M
2022-09-14 14.05 14.25 14.05 14.25 0.0M
2022-09-13 14.50 14.50 14.25 14.35 0.1M
2022-09-12 14.10 14.50 14.10 14.50 0.0M
2022-09-08 13.95 14.15 13.95 14.15 0.0M
2022-09-07 14.10 14.40 13.75 13.95 0.0M
2022-09-06 14.35 14.35 13.80 14.05 0.0M
2022-09-05 14.45 14.75 14.15 14.15 0.1M
2022-09-02 15.15 15.15 14.50 14.65 0.2M
2022-09-01 13.75 15.20 13.60 14.95 0.3M
2022-08-31 14.00 14.15 13.95 14.00 0.1M
2022-08-30 13.85 14.20 13.85 14.05 0.1M
2022-08-29 13.30 13.90 13.30 13.85 0.1M
2022-08-26 13.95 13.95 13.70 13.70 0.0M
2022-08-25 13.70 13.70 13.70 13.70 0.0M
2022-08-24 13.75 13.75 13.50 13.65 0.0M
2022-08-23 13.80 13.80 13.40 13.65 0.0M
2022-08-22 13.50 13.90 13.50 13.80 0.1M
2022-08-19 13.85 13.85 13.65 13.65 0.0M
2022-08-18 13.65 13.65 13.50 13.50 0.0M
2022-08-17 13.55 13.55 13.15 13.45 0.1M
2022-08-16 13.40 13.60 13.20 13.30 0.0M
2022-08-15 13.05 13.30 13.05 13.30 0.0M
2022-08-12 13.00 13.40 13.00 13.10 0.0M
2022-08-11 13.00 13.10 13.00 13.05 0.0M
2022-08-10 12.85 13.20 12.70 12.95 0.0M
2022-08-09 12.90 13.05 12.90 12.95 0.0M
2022-08-08 12.85 13.05 12.80 12.90 0.0M
2022-08-05 13.00 13.00 12.90 12.95 0.0M
2022-08-04 13.15 13.20 12.50 12.70 0.1M
2022-08-03 13.40 13.40 13.10 13.30 0.0M
2022-08-02 13.20 13.30 13.10 13.30 0.0M
2022-08-01 13.50 13.50 13.30 13.35 0.0M
2022-07-29 13.50 13.50 13.20 13.35 0.0M
2022-07-28 13.30 13.30 13.15 13.25 0.0M
2022-07-27 13.35 13.35 13.20 13.25 0.1M
2022-07-26 13.20 13.30 13.15 13.20 0.0M
2022-07-25 13.40 13.40 13.15 13.15 0.0M
2022-07-22 13.15 13.15 13.05 13.10 0.0M
2022-07-21 13.20 13.20 13.10 13.15 0.0M
2022-07-20 13.05 13.20 13.00 13.15 0.0M
2022-07-19 12.90 13.15 12.70 13.05 0.0M
2022-07-18 13.05 13.05 12.85 12.95 0.0M
2022-07-15 13.20 13.20 12.85 12.90 0.0M
2022-07-14 13.10 13.10 12.70 12.80 0.0M
2022-07-13 13.20 13.20 13.00 13.00 0.0M
2022-07-12 12.95 13.25 12.85 13.05 0.1M
2022-07-11 13.55 13.55 12.95 13.05 0.0M
2022-07-08 13.00 13.10 13.00 13.10 0.0M
2022-07-07 12.85 13.20 12.85 13.15 0.0M
2022-07-06 13.25 13.50 12.95 13.05 0.0M
2022-07-05 13.20 13.70 12.95 13.25 0.0M
2022-07-04 12.70 13.10 12.70 13.00 0.0M
2022-07-01 13.30 13.55 13.00 13.00 0.1M
2022-06-30 13.75 13.75 13.15 13.15 0.1M
2022-06-29 13.30 13.70 13.30 13.60 0.0M
2022-06-28 13.25 13.70 13.25 13.55 0.0M
2022-06-27 13.20 13.90 13.15 13.45 0.1M
2022-06-24 13.45 13.45 13.05 13.10 0.0M
2022-06-23 13.15 13.35 12.70 13.20 0.1M
2022-06-22 13.45 13.45 13.15 13.15 0.0M
2022-06-21 13.35 13.35 13.15 13.25 0.0M
2022-06-20 13.70 13.70 13.15 13.20 0.0M
2022-06-17 13.40 13.60 13.35 13.35 0.1M
2022-06-16 13.95 13.95 13.45 13.60 0.0M
2022-06-15 13.85 13.85 13.60 13.60 0.0M
2022-06-14 13.80 13.80 13.45 13.50 0.0M
2022-06-13 13.35 13.90 13.35 13.50 0.1M
2022-06-10 13.60 13.90 13.40 13.65 0.0M
2022-06-09 13.80 14.30 13.75 13.75 0.0M
2022-06-08 13.50 13.75 13.50 13.75 0.1M
2022-06-07 13.75 13.80 13.35 13.70 0.0M
2022-06-06 13.70 13.80 13.55 13.70 0.0M
2022-06-02 13.65 13.80 13.50 13.70 0.1M
2022-06-01 13.65 13.70 13.30 13.55 0.0M
2022-05-31 13.60 13.75 13.30 13.45 0.1M
2022-05-30 13.25 13.85 13.25 13.40 0.1M
2022-05-27 13.60 13.60 13.20 13.25 0.2M
2022-05-26 12.90 13.75 12.55 13.75 0.4M
2022-05-25 12.25 12.65 12.20 12.50 0.1M
2022-05-24 12.15 12.25 12.10 12.10 0.0M
2022-05-23 12.05 12.40 12.05 12.15 0.0M
2022-05-20 11.75 12.30 11.75 12.00 0.0M
2022-05-19 11.70 12.15 11.70 12.05 0.0M
2022-05-18 11.85 12.35 11.85 12.15 0.0M
2022-05-17 11.65 12.45 11.65 11.85 0.0M
2022-05-16 12.20 12.20 11.80 11.85 0.0M
2022-05-13 11.75 12.25 11.75 11.95 0.0M
2022-05-12 11.95 12.20 11.70 12.20 0.0M
2022-05-11 11.55 12.20 11.55 11.80 0.0M
2022-05-10 11.70 11.90 11.65 11.80 0.0M
2022-05-09 11.75 12.10 11.75 11.80 0.1M
2022-05-06 11.90 12.25 11.65 11.90 0.0M
2022-05-05 11.75 12.45 11.75 12.05 0.0M
2022-05-04 12.00 12.40 11.65 12.05 0.1M
2022-05-03 12.40 12.40 12.00 12.00 0.1M
2022-04-29 12.55 12.95 12.40 12.40 0.1M
2022-04-28 12.40 12.65 12.40 12.55 0.1M
2022-04-27 13.30 13.30 12.50 12.60 0.1M
2022-04-25 13.70 13.70 13.50 13.50 0.0M
2022-04-22 13.85 13.85 13.65 13.65 0.0M
2022-04-21 14.10 14.10 13.65 13.65 0.0M
2022-04-20 13.90 14.25 13.70 13.70 0.0M
2022-04-19 13.75 13.80 13.70 13.70 0.0M
2022-04-18 13.90 13.95 13.75 13.80 0.0M
2022-04-15 13.85 14.00 13.70 13.75 0.0M
2022-04-14 14.25 14.25 13.85 13.85 0.0M
2022-04-13 13.50 14.00 13.50 13.80 0.0M
2022-04-12 13.80 14.15 13.80 13.80 0.0M
2022-04-11 14.00 14.25 13.95 13.95 0.0M
2022-04-08 14.50 14.50 13.90 14.00 0.0M
2022-04-07 14.10 14.10 13.85 13.95 0.1M
2022-04-06 14.10 14.15 14.00 14.10 0.1M
2022-04-01 14.10 14.15 14.05 14.10 0.0M
2022-03-31 14.20 14.20 14.10 14.10 0.0M
2022-03-30 14.20 14.20 14.15 14.20 0.0M
2022-03-29 14.35 14.35 14.05 14.15 0.0M
2022-03-28 14.15 14.20 14.15 14.20 0.0M
2022-03-25 14.15 14.25 14.05 14.15 0.0M
2022-03-24 14.10 14.25 14.10 14.15 0.0M
2022-03-23 14.15 14.45 14.05 14.10 0.1M
2022-03-22 14.00 14.15 14.00 14.15 0.0M
2022-03-21 14.20 14.25 14.10 14.15 0.0M
2022-03-18 14.15 14.30 14.10 14.15 0.0M
2022-03-17 14.05 14.20 14.05 14.20 0.1M
2022-03-16 13.85 14.05 13.85 14.05 0.1M
2022-03-15 13.90 13.90 13.85 13.90 0.0M
2022-03-14 13.85 14.30 13.85 13.90 0.0M
2022-03-11 13.95 14.05 13.85 13.85 0.1M
2022-03-10 14.15 14.15 13.95 14.05 0.0M
2022-03-09 13.90 14.40 13.90 14.00 0.0M
2022-03-08 14.10 14.10 13.80 13.90 0.1M
2022-03-07 14.70 14.70 14.00 14.00 0.1M
2022-03-04 14.45 14.45 14.25 14.40 0.1M
2022-03-03 14.55 14.80 14.35 14.45 0.0M
2022-03-02 14.50 14.50 14.30 14.35 0.0M
2022-03-01 14.30 14.65 14.30 14.30 0.1M
2022-02-25 14.30 14.75 14.25 14.30 0.1M
2022-02-24 14.60 14.65 14.00 14.00 0.1M
2022-02-23 14.60 14.95 14.60 14.65 0.0M
2022-02-22 14.60 14.85 14.45 14.60 0.0M
2022-02-21 14.60 14.65 14.35 14.55 0.0M
2022-02-18 14.50 14.70 14.30 14.50 0.1M
2022-02-17 14.55 14.65 14.55 14.60 0.0M
2022-02-16 14.60 14.65 14.50 14.50 0.1M
2022-02-15 14.55 14.75 14.50 14.55 0.0M
2022-02-14 15.00 15.00 14.50 14.55 0.1M
2022-02-11 15.10 15.15 15.00 15.15 0.1M
2022-02-10 15.20 15.20 15.10 15.20 0.1M
2022-02-09 15.30 15.35 15.15 15.15 0.2M
2022-02-08 15.10 15.20 15.10 15.20 0.0M
2022-02-07 15.15 15.50 15.05 15.10 0.1M
2022-01-26 15.45 15.45 15.05 15.05 0.0M
2022-01-25 15.20 15.75 15.05 15.05 0.1M
2022-01-24 15.50 15.50 15.05 15.15 0.1M
2022-01-21 15.70 15.70 15.00 15.30 0.1M
2022-01-20 15.70 15.90 15.65 15.70 0.1M
2022-01-19 15.50 15.75 15.45 15.60 0.0M
2022-01-18 16.05 16.05 15.50 15.60 0.1M
2022-01-17 15.45 15.90 15.10 15.90 0.2M
2022-01-14 16.40 17.00 15.50 15.50 0.6M
2022-01-13 15.10 16.40 15.00 16.10 0.7M
2022-01-12 15.20 15.20 14.85 15.00 0.1M
2022-01-11 15.20 15.65 15.10 15.10 0.1M
2022-01-10 14.85 15.50 14.85 15.05 0.1M
2022-01-07 14.60 15.15 14.45 14.55 0.2M
2022-01-06 14.60 14.70 14.35 14.55 0.1M
2022-01-05 15.10 15.10 14.10 14.60 0.2M
2022-01-04 15.05 15.10 14.55 15.10 0.1M
2022-01-03 16.15 16.15 15.00 15.00 0.4M