EverFocus

5484
🏛️ taiwan →
41.00
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 16.00 16.00 15.80 15.80 0.0M
2021-12-29 15.80 16.20 15.80 16.05 0.0M
2021-12-28 16.10 16.10 15.85 16.00 0.0M
2021-12-27 15.90 16.10 15.90 16.10 0.0M
2021-12-24 16.10 16.15 16.10 16.10 0.0M
2021-12-23 16.15 16.15 16.10 16.10 0.0M
2021-12-22 16.15 16.45 16.15 16.35 0.0M
2021-12-21 16.15 16.15 16.15 16.15 0.0M
2021-12-20 16.35 16.35 15.75 16.15 0.0M
2021-12-17 16.05 16.50 16.05 16.35 0.0M
2021-12-16 15.90 16.05 15.90 16.05 0.0M
2021-12-15 16.00 16.15 16.00 16.05 0.0M
2021-12-14 16.10 16.35 16.10 16.15 0.0M
2021-12-13 16.25 16.25 16.00 16.15 0.1M
2021-12-10 15.90 16.45 15.90 16.20 0.1M
2021-12-09 16.10 16.10 15.95 15.95 0.0M
2021-12-08 15.65 16.15 15.50 16.15 0.2M
2021-12-07 15.80 15.80 15.65 15.65 0.0M
2021-12-06 15.80 16.00 15.80 15.80 0.0M
2021-12-03 16.00 16.00 15.80 15.90 0.0M
2021-12-02 15.80 15.90 15.50 15.75 0.1M
2021-12-01 16.00 16.10 15.95 15.95 0.0M
2021-11-30 15.90 16.15 15.80 16.00 0.1M
2021-11-29 15.90 15.90 15.70 15.85 0.0M
2021-11-26 16.10 16.25 15.85 15.90 0.1M
2021-11-25 16.25 16.25 16.05 16.20 0.1M
2021-11-24 16.00 16.20 16.00 16.20 0.1M
2021-11-23 16.10 16.10 15.60 15.90 0.1M
2021-11-22 16.20 16.20 15.30 16.20 0.0M
2021-11-19 15.80 16.20 15.80 16.20 0.0M
2021-11-18 15.80 16.20 15.70 16.00 0.1M
2021-11-17 15.85 15.85 15.45 15.80 0.2M
2021-11-16 16.50 16.50 15.80 16.00 0.2M
2021-11-15 16.90 17.00 16.50 16.70 0.1M
2021-11-12 17.35 17.35 16.90 16.90 0.1M
2021-11-11 17.85 17.85 17.30 17.30 0.2M
2021-11-10 18.20 18.45 18.00 18.10 0.1M
2021-11-09 18.30 18.30 18.00 18.25 0.1M
2021-11-08 15.90 19.30 15.90 18.50 0.3M
2021-10-27 17.09 17.60 16.97 17.60 0.3M
2021-10-26 16.71 18.05 16.71 18.05 0.4M
2021-10-25 16.39 16.65 16.33 16.45 0.1M
2021-10-22 16.45 16.45 16.20 16.33 0.1M
2021-10-21 16.33 16.45 16.26 16.33 0.0M
2021-10-20 16.45 16.58 16.33 16.33 0.1M
2021-10-19 16.39 16.45 16.20 16.45 0.0M
2021-10-18 16.45 16.58 16.26 16.39 0.0M
2021-10-15 16.45 16.65 16.20 16.45 0.0M
2021-10-14 16.33 17.09 16.14 16.14 0.1M
2021-10-13 16.58 16.58 16.33 16.33 0.0M
2021-10-12 16.97 16.97 16.58 16.58 0.0M
2021-10-08 16.90 16.90 16.71 16.71 0.0M
2021-10-07 16.45 16.84 16.45 16.71 0.0M
2021-10-06 16.52 16.52 16.39 16.45 0.0M
2021-10-05 16.33 16.77 16.33 16.58 0.0M
2021-10-04 16.33 16.58 16.20 16.20 0.0M
2021-10-01 16.65 16.65 16.33 16.39 0.0M
2021-09-30 16.77 17.16 16.20 16.65 0.1M
2021-09-29 17.22 17.22 16.71 16.77 0.1M
2021-09-28 17.22 17.22 17.03 17.22 0.0M
2021-09-27 17.22 17.22 17.09 17.16 0.1M
2021-09-24 17.22 17.86 17.16 17.16 0.1M
2021-09-23 17.28 17.41 17.09 17.22 0.0M
2021-09-22 17.09 17.35 16.84 17.09 0.0M
2021-09-17 16.97 17.16 16.97 17.09 0.0M
2021-09-16 17.03 17.35 16.97 16.97 0.1M
2021-09-15 17.16 17.16 16.97 17.03 0.0M
2021-09-14 17.09 17.22 16.71 17.16 0.0M
2021-09-13 17.35 17.35 17.16 17.16 0.0M
2021-09-10 17.35 17.35 17.16 17.16 0.0M
2021-09-09 17.22 17.54 17.22 17.35 0.0M
2021-09-08 17.60 17.60 17.22 17.22 0.0M
2021-09-07 17.48 17.60 17.22 17.60 0.0M
2021-09-06 17.79 17.86 17.54 17.54 0.1M
2021-09-03 17.86 17.92 17.60 17.73 0.1M
2021-09-02 18.05 18.11 17.79 17.79 0.0M
2021-09-01 17.86 18.05 17.73 17.92 0.0M
2021-08-31 18.24 18.24 17.99 18.05 0.0M
2021-08-30 18.05 18.11 17.86 18.11 0.1M
2021-08-27 18.11 18.43 18.05 18.05 0.0M
2021-08-26 18.05 18.30 18.05 18.18 0.3M
2021-08-25 17.92 18.18 17.86 17.92 0.0M
2021-08-24 18.11 18.18 17.92 18.18 0.0M
2021-08-23 17.86 18.24 17.67 18.05 0.0M
2021-08-20 17.60 18.11 17.41 18.11 0.1M
2021-08-19 18.30 18.37 17.60 17.60 0.0M
2021-08-18 17.99 18.30 17.86 18.24 0.1M
2021-08-17 17.79 18.50 17.73 17.79 0.2M
2021-08-16 18.88 18.88 17.60 17.99 0.2M
2021-08-13 19.58 19.58 18.81 19.01 0.2M
2021-08-12 20.03 20.60 19.77 20.28 0.1M
2021-08-11 20.41 20.92 19.77 20.28 0.5M
2021-08-10 22.00 22.07 21.94 21.94 0.1M
2021-08-09 21.88 22.32 21.88 22.00 0.0M
2021-08-06 22.32 22.39 22.07 22.13 0.0M
2021-08-05 22.32 22.39 22.32 22.32 0.1M
2021-08-04 22.26 22.39 22.26 22.32 0.1M
2021-08-03 22.19 22.45 22.19 22.26 0.1M
2021-08-02 22.26 22.71 21.68 22.45 0.1M
2021-07-30 23.02 23.02 22.51 22.51 0.1M
2021-07-29 21.62 23.47 21.62 23.02 0.3M
2021-07-28 21.37 21.94 21.17 21.68 0.1M
2021-07-27 22.32 22.32 21.68 21.75 0.1M
2021-07-26 21.94 22.19 21.43 22.00 0.1M
2021-07-23 21.30 21.81 20.92 21.81 0.1M
2021-07-22 20.86 21.49 20.86 21.11 0.1M
2021-07-21 21.56 21.56 20.92 21.05 0.1M
2021-07-20 20.41 20.86 20.41 20.86 0.1M
2021-07-19 21.68 21.68 20.54 20.92 0.5M
2021-07-16 21.94 22.71 21.94 21.94 0.2M
2021-07-15 21.88 22.39 21.68 22.13 0.2M
2021-07-14 23.15 23.85 21.43 21.88 0.8M
2021-07-13 21.43 22.96 21.17 22.96 1.8M
2021-07-12 21.05 21.05 20.60 20.92 0.2M
2021-07-09 21.24 21.43 20.98 21.05 0.1M
2021-07-08 20.79 21.43 20.73 21.24 0.2M
2021-07-07 20.60 20.86 20.60 20.73 0.2M
2021-07-06 20.79 20.79 20.47 20.60 0.2M
2021-07-05 20.47 20.79 20.41 20.79 0.2M
2021-07-02 20.60 20.60 20.47 20.47 0.2M
2021-07-01 20.54 20.66 20.47 20.54 0.2M
2021-06-30 20.54 20.60 20.41 20.47 0.2M
2021-06-29 20.92 20.92 20.60 20.60 0.1M
2021-06-28 21.30 21.30 20.66 20.73 0.0M
2021-06-25 20.66 20.73 20.47 20.66 0.1M
2021-06-24 20.66 20.73 20.41 20.60 0.0M
2021-06-23 20.73 20.79 20.41 20.66 0.1M
2021-06-22 20.28 20.79 20.28 20.41 0.2M
2021-06-21 20.41 20.73 19.77 20.28 0.1M
2021-06-18 20.60 20.66 20.41 20.47 0.1M
2021-06-17 20.41 20.66 20.28 20.47 0.1M
2021-06-16 20.47 20.60 20.41 20.41 0.1M
2021-06-15 20.03 20.66 20.03 20.47 0.3M
2021-06-11 20.86 20.86 19.77 20.03 0.5M
2021-06-10 18.75 19.26 18.75 19.01 0.1M
2021-06-09 18.75 20.09 18.75 19.07 0.1M
2021-06-08 18.43 19.20 18.37 18.88 0.1M
2021-06-07 17.99 18.11 17.92 18.11 0.0M
2021-06-04 18.30 18.30 17.86 17.86 0.1M
2021-06-03 18.11 18.30 18.11 18.30 0.0M
2021-06-02 18.11 18.11 17.99 17.99 0.0M
2021-06-01 17.99 18.50 17.79 17.86 0.1M
2021-05-31 18.18 18.50 17.86 17.86 0.0M
2021-05-28 17.86 18.18 17.86 18.18 0.0M
2021-05-27 17.73 17.92 17.73 17.92 0.0M
2021-05-26 17.86 17.99 17.86 17.99 0.0M
2021-05-25 18.05 18.11 17.79 17.99 0.1M
2021-05-24 18.05 18.11 17.73 17.79 0.0M
2021-05-21 17.99 18.18 17.86 17.99 0.1M
2021-05-20 17.86 18.18 17.60 17.67 0.1M
2021-05-19 17.28 17.28 16.84 17.09 0.0M
2021-05-18 16.33 17.79 16.33 17.22 0.0M
2021-05-17 16.33 17.03 16.33 16.33 0.1M
2021-05-14 17.60 18.18 17.60 17.86 0.1M
2021-05-13 17.60 17.60 17.22 17.28 0.1M
2021-05-12 18.18 18.30 16.90 17.41 0.2M
2021-05-11 19.13 19.13 18.18 18.62 0.2M
2021-05-10 19.13 19.20 18.50 18.62 0.1M
2021-05-07 18.18 18.81 18.18 18.75 0.1M
2021-05-06 18.50 18.50 17.86 18.24 0.2M
2021-05-05 17.92 18.62 17.86 18.24 0.1M
2021-05-04 18.75 18.88 17.48 18.43 0.2M
2021-05-03 19.39 19.39 18.62 18.69 0.3M
2021-04-29 19.52 19.71 19.20 19.26 0.2M
2021-04-28 19.71 19.77 19.64 19.71 0.1M
2021-04-27 19.84 19.84 19.64 19.71 0.2M
2021-04-26 19.96 20.22 19.90 19.90 0.1M
2021-04-23 19.77 20.15 19.52 19.96 0.2M
2021-04-22 20.73 20.79 19.90 19.90 0.2M
2021-04-21 20.66 20.86 20.41 20.60 0.2M
2021-04-20 20.66 20.66 20.22 20.60 0.2M
2021-04-19 20.35 20.92 20.35 20.66 0.4M
2021-04-16 19.45 20.41 19.45 20.09 0.3M
2021-04-15 19.64 19.90 19.26 19.39 0.3M
2021-04-14 19.64 19.77 19.52 19.58 0.2M
2021-04-13 19.77 20.09 19.58 19.64 0.3M
2021-04-12 19.77 19.96 19.58 19.84 0.2M
2021-04-09 19.58 19.77 19.52 19.77 0.1M
2021-04-08 19.52 19.90 19.45 19.77 0.2M
2021-04-07 19.64 19.71 19.39 19.52 0.3M
2021-04-06 19.84 20.03 19.52 19.64 0.2M
2021-04-01 19.58 19.77 19.58 19.77 0.2M
2021-03-31 20.47 20.47 19.77 19.77 0.1M
2021-03-30 19.45 20.60 19.26 20.28 0.4M
2021-03-29 19.84 19.84 19.32 19.52 0.2M
2021-03-26 19.52 19.58 19.20 19.32 0.3M
2021-03-25 19.84 20.09 19.64 19.64 0.2M
2021-03-24 19.58 20.03 19.45 19.84 0.2M
2021-03-23 20.03 20.03 19.39 19.58 0.3M
2021-03-22 19.13 20.22 18.88 20.03 0.8M
2021-03-19 21.37 21.37 20.73 20.92 0.1M
2021-03-18 21.37 22.00 20.92 21.37 0.3M
2021-03-17 20.66 20.66 20.41 20.60 0.1M
2021-03-16 20.60 20.66 20.47 20.54 0.1M
2021-03-15 20.79 20.79 20.35 20.54 0.1M
2021-03-12 20.47 20.79 20.28 20.79 0.1M
2021-03-11 19.90 20.66 19.84 20.47 0.1M
2021-03-10 20.41 20.54 19.84 19.90 0.1M
2021-03-09 20.86 20.86 19.90 20.41 0.2M
2021-03-08 21.05 21.49 20.66 20.86 0.2M
2021-03-05 21.24 21.56 20.92 21.05 0.2M
2021-03-04 21.75 21.88 21.11 21.30 0.3M
2021-03-03 21.05 23.60 21.05 21.88 0.6M
2021-03-02 21.11 22.96 20.92 22.39 1.8M
2021-02-26 20.09 20.92 20.09 20.92 0.3M
2021-02-25 19.96 20.86 19.96 20.66 0.3M
2021-02-24 20.28 20.41 19.90 19.90 0.2M
2021-02-23 20.28 20.66 20.09 20.41 0.2M
2021-02-22 20.15 20.66 20.15 20.47 0.2M
2021-02-19 20.35 20.73 20.03 20.28 0.2M
2021-02-18 19.01 20.60 18.94 20.41 0.4M
2021-02-17 18.81 19.13 18.81 19.01 0.2M
2021-02-05 18.75 19.20 18.50 18.81 0.2M
2021-02-04 18.62 19.32 18.62 18.62 0.1M
2021-02-03 18.24 18.94 18.24 18.94 0.1M
2021-02-02 18.30 18.94 18.30 18.62 0.1M
2021-02-01 19.26 19.26 17.99 18.37 0.3M
2021-01-29 19.52 19.90 18.88 19.01 0.2M
2021-01-28 19.71 20.03 19.07 19.52 0.1M
2021-01-27 19.84 20.41 19.32 19.77 0.4M
2021-01-26 20.66 21.62 19.13 19.71 0.9M
2021-01-25 19.58 20.66 19.58 20.66 1.2M
2021-01-22 18.18 18.94 18.18 18.81 0.2M
2021-01-21 18.37 18.81 17.99 18.50 0.2M
2021-01-20 18.62 18.75 18.18 18.24 0.3M
2021-01-19 18.88 18.88 18.30 18.50 0.3M
2021-01-18 18.18 19.52 17.73 18.88 0.5M
2021-01-15 18.05 18.43 17.92 18.18 0.4M
2021-01-14 18.18 18.69 17.79 18.05 0.4M
2021-01-13 18.62 19.13 17.48 18.11 0.6M
2021-01-12 19.52 19.64 18.56 18.62 1.9M
2021-01-11 21.43 21.43 20.60 20.60 0.8M
2021-01-08 21.56 22.83 21.56 22.83 2.6M
2021-01-07 18.94 20.79 18.94 20.79 1.6M
2021-01-06 18.94 19.13 18.50 18.94 0.5M
2021-01-05 19.01 19.01 18.62 18.75 0.2M
2021-01-04 18.94 18.94 18.62 18.81 0.2M