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
2022-12-30 13.80 13.80 13.80 13.80 0.0M
2022-12-29 13.80 13.80 13.70 13.75 0.0M
2022-12-28 13.90 13.95 13.55 13.80 0.0M
2022-12-27 13.55 14.00 13.50 13.95 0.0M
2022-12-26 13.50 13.60 13.35 13.60 0.1M
2022-12-23 13.55 13.55 13.55 13.55 0.0M
2022-12-22 13.50 13.55 13.50 13.55 0.0M
2022-12-21 13.30 13.50 13.30 13.35 0.0M
2022-12-20 13.60 13.60 13.50 13.50 0.0M
2022-12-19 13.70 13.75 13.60 13.60 0.0M
2022-12-16 13.70 13.80 13.60 13.60 0.0M
2022-12-15 13.65 13.65 13.60 13.65 0.0M
2022-12-14 13.75 13.75 13.60 13.65 0.0M
2022-12-13 14.10 14.10 13.70 13.95 0.1M
2022-12-12 13.70 13.70 13.55 13.60 0.0M
2022-12-09 13.70 13.70 13.70 13.70 0.0M
2022-12-08 13.75 14.00 13.65 13.80 0.0M
2022-12-07 13.75 14.00 13.70 14.00 0.0M
2022-12-06 14.15 14.50 13.85 13.85 0.1M
2022-12-05 13.60 14.50 13.60 13.95 0.1M
2022-12-02 13.70 13.70 13.65 13.65 0.0M
2022-12-01 14.00 14.00 13.65 13.90 0.1M
2022-11-30 13.80 13.85 13.80 13.85 0.0M
2022-11-29 14.15 14.15 13.55 13.85 0.1M
2022-11-28 13.60 14.30 13.60 14.05 0.2M
2022-11-25 13.50 14.00 13.50 13.60 0.0M
2022-11-24 13.95 14.10 13.45 13.90 0.1M
2022-11-23 13.80 14.20 13.60 13.80 0.2M
2022-11-22 12.85 13.95 12.85 13.70 0.1M
2022-11-21 12.70 12.80 12.70 12.75 0.0M
2022-11-18 13.50 13.50 13.25 13.25 0.0M
2022-11-17 12.60 13.35 12.50 13.35 0.0M
2022-11-16 12.75 12.75 12.70 12.70 0.0M
2022-11-15 12.70 12.80 12.70 12.80 0.0M
2022-11-14 12.65 12.95 12.55 12.85 0.0M
2022-11-11 12.70 12.80 12.65 12.70 0.1M
2022-11-10 12.65 12.95 12.65 12.65 0.0M
2022-11-09 13.00 13.00 13.00 13.00 0.0M
2022-11-08 12.85 12.90 12.85 12.90 0.0M
2022-11-07 12.30 12.90 12.30 12.90 0.0M
2022-11-04 12.50 12.80 12.50 12.80 0.0M
2022-11-03 12.50 12.90 12.40 12.40 0.0M
2022-11-02 12.50 12.50 12.40 12.40 0.0M
2022-11-01 12.30 12.30 12.30 12.30 0.0M
2022-10-31 12.50 12.50 12.25 12.25 0.0M
2022-10-28 12.40 12.40 12.35 12.35 0.0M
2022-10-27 12.40 12.50 12.05 12.35 0.0M
2022-10-26 12.30 12.35 12.30 12.35 0.0M
2022-10-25 12.40 12.40 12.40 12.40 0.0M
2022-10-24 12.40 12.40 12.40 12.40 0.0M
2022-10-21 12.50 12.50 12.40 12.40 0.0M
2022-10-20 12.70 12.70 12.50 12.50 0.0M
2022-10-19 12.70 12.75 12.70 12.70 0.0M
2022-10-17 13.00 13.00 13.00 13.00 0.0M
2022-10-14 13.00 13.10 12.90 13.10 0.0M
2022-10-13 13.20 13.20 12.60 12.70 0.0M
2022-10-12 13.20 13.30 13.00 13.30 0.0M
2022-10-11 13.20 13.20 13.00 13.00 0.0M
2022-10-07 13.60 13.60 13.60 13.60 0.0M
2022-10-06 13.30 13.70 13.30 13.40 0.0M
2022-10-05 13.40 13.60 13.20 13.60 0.0M
2022-10-04 13.50 13.50 13.45 13.45 0.0M
2022-10-03 13.30 13.50 13.30 13.45 0.0M
2022-09-30 13.30 13.45 13.30 13.45 0.0M
2022-09-29 13.00 13.45 12.60 13.45 0.0M
2022-09-28 13.30 13.70 13.00 13.00 0.1M
2022-09-26 13.60 13.60 13.35 13.50 0.0M
2022-09-23 13.55 13.65 13.55 13.60 0.0M
2022-09-22 13.60 13.70 13.50 13.55 0.0M
2022-09-21 13.85 13.85 13.60 13.60 0.0M
2022-09-20 13.65 13.85 13.65 13.85 0.0M
2022-09-19 13.75 14.00 13.55 13.60 0.1M
2022-09-16 13.50 14.00 13.50 14.00 0.1M
2022-09-15 13.40 13.85 13.40 13.75 0.0M
2022-09-14 13.70 13.80 13.45 13.60 0.1M
2022-09-13 13.75 13.90 13.70 13.75 0.0M
2022-09-12 13.80 13.90 13.80 13.90 0.0M
2022-09-08 13.60 13.80 13.60 13.80 0.1M
2022-09-07 13.45 13.80 13.45 13.65 0.0M
2022-09-06 13.70 13.70 13.50 13.50 0.0M
2022-09-05 13.80 13.80 13.70 13.70 0.0M
2022-09-02 13.65 14.00 13.50 14.00 0.1M
2022-09-01 13.45 14.25 13.45 13.60 0.0M
2022-08-31 13.65 13.80 13.65 13.75 0.0M
2022-08-30 13.80 13.85 13.45 13.85 0.1M
2022-08-29 13.85 13.85 13.55 13.80 0.0M
2022-08-26 14.00 14.00 13.90 13.90 0.0M
2022-08-25 14.30 14.30 13.85 13.95 0.1M
2022-08-24 14.40 14.40 13.85 13.95 0.1M
2022-08-23 14.10 14.35 13.95 14.25 0.1M
2022-08-22 13.70 14.45 13.70 14.15 0.1M
2022-08-19 13.60 14.00 13.40 13.95 0.1M
2022-08-18 13.50 13.60 13.45 13.60 0.0M
2022-08-17 13.60 13.60 13.50 13.50 0.0M
2022-08-16 13.60 13.70 13.55 13.65 0.0M
2022-08-15 13.65 13.95 13.50 13.60 0.1M
2022-08-12 13.45 13.85 13.40 13.80 0.1M
2022-08-11 13.90 14.10 13.60 13.65 0.1M
2022-08-10 13.80 14.40 13.75 13.85 0.3M
2022-08-09 13.80 14.30 13.50 13.90 0.1M
2022-08-08 14.10 14.15 13.80 14.00 0.1M
2022-08-05 14.45 14.70 13.80 14.25 0.3M
2022-08-04 13.05 14.15 12.80 14.15 0.2M
2022-08-03 13.70 14.25 13.05 13.15 0.2M
2022-08-02 13.95 14.80 13.50 13.80 0.9M
2022-08-01 13.10 13.75 13.00 13.75 0.5M
2022-07-29 12.55 12.60 12.50 12.50 0.0M
2022-07-28 12.35 12.60 12.35 12.60 0.0M
2022-07-27 12.45 12.80 12.45 12.80 0.0M
2022-07-26 12.50 12.50 12.40 12.45 0.0M
2022-07-25 12.65 12.80 12.65 12.80 0.0M
2022-07-22 12.75 12.75 12.50 12.70 0.0M
2022-07-21 12.75 12.75 12.75 12.75 0.0M
2022-07-20 12.80 13.00 12.70 12.70 0.0M
2022-07-19 13.00 13.00 12.95 12.95 0.0M
2022-07-18 12.45 13.00 12.45 13.00 0.0M
2022-07-15 12.60 12.60 12.30 12.60 0.0M
2022-07-14 12.85 13.00 12.60 12.75 0.0M
2022-07-13 12.70 12.90 12.70 12.90 0.0M
2022-07-12 12.60 12.60 12.60 12.60 0.0M
2022-07-11 12.35 12.70 12.35 12.70 0.0M
2022-07-08 12.80 12.80 12.60 12.70 0.0M
2022-07-07 12.45 12.95 12.45 12.95 0.0M
2022-07-06 12.80 12.80 12.45 12.45 0.0M
2022-07-05 13.00 13.10 12.40 12.80 0.0M
2022-07-04 12.25 13.00 12.25 12.50 0.0M
2022-07-01 13.20 13.20 12.50 12.50 0.0M
2022-06-30 13.25 13.25 13.15 13.15 0.0M
2022-06-29 13.35 13.55 13.20 13.55 0.0M
2022-06-28 13.30 13.40 13.20 13.20 0.0M
2022-06-27 13.65 13.65 13.30 13.30 0.0M
2022-06-24 13.30 13.30 13.20 13.20 0.0M
2022-06-23 13.80 13.80 13.15 13.30 0.1M
2022-06-22 13.20 13.70 13.10 13.20 0.1M
2022-06-21 13.05 13.55 13.00 13.55 0.1M
2022-06-20 13.50 13.50 13.10 13.10 0.0M
2022-06-17 13.30 13.60 13.10 13.60 0.0M
2022-06-16 13.50 13.65 13.30 13.60 0.0M
2022-06-15 13.60 13.60 13.05 13.55 0.0M
2022-06-14 13.10 13.50 13.05 13.15 0.1M
2022-06-13 13.65 13.70 13.20 13.55 0.0M
2022-06-10 13.40 13.70 13.40 13.70 0.0M
2022-06-09 13.60 14.25 13.60 13.65 0.1M
2022-06-08 13.45 13.70 13.45 13.50 0.0M
2022-06-07 13.80 13.80 13.50 13.55 0.0M
2022-06-06 13.65 14.30 13.45 13.70 0.1M
2022-06-02 13.55 13.55 13.35 13.35 0.0M
2022-06-01 13.40 13.45 13.15 13.40 0.0M
2022-05-31 13.15 13.50 12.90 13.45 0.0M
2022-05-30 13.35 13.65 13.30 13.30 0.0M
2022-05-27 13.10 13.40 13.10 13.20 0.0M
2022-05-26 13.55 13.65 13.10 13.15 0.0M
2022-05-25 13.30 13.50 13.15 13.50 0.0M
2022-05-24 13.85 13.95 13.30 13.30 0.1M
2022-05-23 13.80 14.00 13.60 13.60 0.0M
2022-05-20 13.45 13.80 13.25 13.80 0.1M
2022-05-19 13.00 14.00 12.55 13.20 0.2M
2022-05-18 12.00 13.10 11.90 13.10 0.1M
2022-05-17 11.60 11.95 11.60 11.95 0.0M
2022-05-16 11.65 11.65 11.55 11.60 0.0M
2022-05-13 11.55 11.95 11.45 11.65 0.1M
2022-05-12 12.10 12.10 11.50 11.90 0.1M
2022-05-11 12.80 13.00 12.20 12.20 0.1M
2022-05-10 13.00 13.25 12.80 12.80 0.1M
2022-05-09 13.05 13.05 12.95 13.00 0.0M
2022-05-06 13.35 13.35 13.15 13.20 0.0M
2022-05-05 13.50 13.70 13.50 13.50 0.0M
2022-05-04 13.60 13.60 13.30 13.30 0.0M
2022-05-03 13.55 13.60 13.30 13.50 0.0M
2022-04-29 13.50 13.80 13.30 13.55 0.1M
2022-04-28 13.50 14.05 13.50 13.50 0.1M
2022-04-27 13.85 13.85 13.20 13.50 0.1M
2022-04-26 13.95 14.05 13.95 14.00 0.0M
2022-04-25 14.40 14.40 13.90 14.00 0.1M
2022-04-22 14.60 14.60 14.30 14.30 0.1M
2022-04-21 14.55 14.60 14.30 14.60 0.1M
2022-04-20 14.75 14.75 14.45 14.55 0.1M
2022-04-19 14.25 15.00 14.25 14.75 0.5M
2022-04-18 14.10 14.25 14.10 14.20 0.1M
2022-04-15 14.25 14.25 14.10 14.10 0.1M
2022-04-14 14.05 14.30 14.05 14.25 0.2M
2022-04-13 14.25 14.25 13.85 14.05 0.1M
2022-04-12 14.45 14.45 14.20 14.25 0.0M
2022-04-11 14.35 14.40 14.25 14.30 0.1M
2022-04-08 14.15 14.40 14.15 14.35 0.4M
2022-04-07 14.70 14.90 14.60 14.70 0.1M
2022-04-06 14.60 14.70 14.50 14.70 0.0M
2022-04-01 14.65 14.65 14.45 14.45 0.0M
2022-03-31 14.70 14.80 14.65 14.65 0.0M
2022-03-30 14.60 14.70 14.40 14.70 0.1M
2022-03-29 14.70 14.70 14.45 14.60 0.0M
2022-03-28 14.70 14.70 14.60 14.60 0.0M
2022-03-25 14.90 14.95 14.55 14.65 0.1M
2022-03-24 14.35 14.90 14.35 14.90 0.3M
2022-03-23 14.50 14.75 14.35 14.50 0.2M
2022-03-22 14.50 14.50 14.25 14.50 0.1M
2022-03-21 14.45 14.50 14.40 14.45 0.1M
2022-03-18 14.50 14.50 14.35 14.40 0.1M
2022-03-17 14.60 14.60 14.45 14.50 0.1M
2022-03-16 14.55 14.60 14.30 14.45 0.1M
2022-03-15 14.40 14.60 14.40 14.40 0.0M
2022-03-14 14.70 14.70 14.50 14.55 0.0M
2022-03-11 14.80 14.80 14.70 14.70 0.0M
2022-03-10 14.75 14.85 14.75 14.75 0.0M
2022-03-09 14.70 14.70 14.70 14.70 0.0M
2022-03-08 14.55 14.70 14.20 14.60 0.0M
2022-03-07 15.10 15.10 14.40 14.60 0.1M
2022-03-04 15.05 15.15 15.00 15.10 0.1M
2022-03-03 15.15 15.20 15.05 15.20 0.1M
2022-03-02 15.15 15.15 14.80 15.15 0.2M
2022-03-01 15.40 15.40 15.00 15.20 0.2M
2022-02-25 15.25 15.50 15.20 15.30 0.0M
2022-02-24 15.30 15.40 15.20 15.20 0.0M
2022-02-23 15.55 15.55 15.45 15.55 0.0M
2022-02-22 15.70 15.70 15.45 15.60 0.0M
2022-02-21 16.00 16.00 15.75 15.75 0.0M
2022-02-18 15.90 16.00 15.90 15.90 0.0M
2022-02-17 16.05 16.05 16.00 16.00 0.0M
2022-02-16 16.00 16.10 15.95 16.00 0.1M
2022-02-15 16.20 16.20 15.95 16.00 0.0M
2022-02-14 16.15 16.25 16.10 16.20 0.0M
2022-02-11 16.55 16.75 16.05 16.75 0.1M
2022-02-10 16.60 16.90 16.50 16.90 0.0M
2022-02-09 16.80 16.80 16.25 16.60 0.0M
2022-02-08 16.75 16.75 16.45 16.50 0.0M
2022-02-07 16.80 16.80 16.40 16.60 0.0M
2022-01-26 16.60 16.60 16.50 16.60 0.0M
2022-01-25 16.55 16.55 16.35 16.55 0.1M
2022-01-24 15.80 16.40 15.80 16.40 0.0M
2022-01-21 16.60 16.65 16.00 16.00 0.0M
2022-01-20 16.20 16.55 16.20 16.55 0.1M
2022-01-19 16.10 16.30 16.00 16.30 0.0M
2022-01-18 16.20 16.55 15.70 16.40 0.1M
2022-01-17 16.15 16.15 16.15 16.15 0.0M
2022-01-14 16.20 16.30 16.20 16.30 0.0M
2022-01-13 16.30 16.30 16.20 16.20 0.0M
2022-01-12 16.25 16.35 16.15 16.35 0.0M
2022-01-11 16.00 16.45 16.00 16.35 0.0M
2022-01-10 16.00 16.05 15.95 16.00 0.0M
2022-01-07 15.85 16.15 15.85 16.15 0.0M
2022-01-06 16.00 16.05 16.00 16.05 0.0M
2022-01-05 16.00 16.15 16.00 16.15 0.0M
2022-01-04 15.80 16.20 15.80 16.20 0.0M
2022-01-03 16.00 16.10 15.80 15.95 0.0M