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
2023-12-29 24.10 24.10 23.80 23.80 0.0M
2023-12-28 24.00 24.00 23.90 24.00 0.0M
2023-12-27 23.90 24.00 23.75 23.95 0.0M
2023-12-26 23.50 23.80 23.50 23.75 0.0M
2023-12-25 23.65 23.65 23.30 23.30 0.0M
2023-12-22 23.85 23.85 23.65 23.65 0.0M
2023-12-21 24.00 24.05 23.85 23.85 0.1M
2023-12-20 24.40 24.40 23.80 24.00 0.1M
2023-12-19 24.10 25.00 22.60 24.45 0.2M
2023-12-18 23.90 24.10 23.60 24.10 0.1M
2023-12-15 23.90 24.15 23.50 23.90 0.1M
2023-12-14 22.20 23.90 22.20 23.90 0.2M
2023-12-13 22.40 22.40 22.10 22.20 0.1M
2023-12-12 22.20 22.40 22.00 22.40 0.1M
2023-12-11 22.60 22.60 22.25 22.30 0.1M
2023-12-08 22.60 22.75 22.50 22.55 0.1M
2023-12-07 22.80 22.80 22.50 22.65 0.1M
2023-12-06 23.30 23.30 22.65 22.80 0.1M
2023-12-05 23.15 23.35 22.90 23.30 0.0M
2023-12-04 23.30 23.30 22.40 23.15 0.1M
2023-12-01 23.60 23.60 22.95 23.00 0.1M
2023-11-30 23.70 23.70 23.25 23.25 0.1M
2023-11-29 24.20 24.30 23.60 23.95 0.1M
2023-11-28 24.30 24.30 23.15 24.20 0.2M
2023-11-27 25.00 25.00 23.85 24.30 0.1M
2023-11-24 25.80 25.80 24.40 24.75 0.3M
2023-11-23 24.15 24.70 24.05 24.45 0.2M
2023-11-22 24.35 24.35 23.65 24.25 0.3M
2023-11-21 23.20 24.20 22.95 23.95 0.3M
2023-11-20 22.65 22.95 22.15 22.95 0.2M
2023-11-17 20.00 22.00 20.00 21.95 0.2M
2023-11-16 20.30 20.40 20.00 20.40 0.1M
2023-11-15 20.20 20.30 20.00 20.30 0.1M
2023-11-14 20.15 20.30 19.95 20.15 0.1M
2023-11-13 20.35 20.35 19.95 20.20 0.1M
2023-11-10 19.85 20.30 19.85 20.00 0.0M
2023-11-09 20.25 20.30 19.75 19.95 0.1M
2023-11-08 20.40 20.70 20.25 20.50 0.1M
2023-11-07 20.65 20.80 20.30 20.80 0.0M
2023-11-06 20.50 20.60 20.25 20.50 0.1M
2023-11-03 20.50 20.85 20.25 20.85 0.1M
2023-11-02 20.75 20.75 20.30 20.50 0.0M
2023-11-01 20.40 20.50 20.30 20.35 0.0M
2023-10-31 20.80 20.90 20.30 20.90 0.0M
2023-10-30 21.10 21.10 20.65 21.05 0.0M
2023-10-27 20.30 20.50 20.05 20.50 0.1M
2023-10-26 20.35 20.50 20.05 20.50 0.0M
2023-10-25 20.90 20.90 20.30 20.75 0.0M
2023-10-24 20.35 20.70 20.35 20.70 0.1M
2023-10-23 20.35 20.40 20.30 20.35 0.1M
2023-10-20 21.20 21.20 20.30 20.90 0.1M
2023-10-19 21.20 21.50 21.15 21.45 0.0M
2023-10-18 21.95 21.95 21.25 21.50 0.0M
2023-10-17 21.60 21.60 21.25 21.45 0.1M
2023-10-16 21.25 22.05 21.20 22.05 0.1M
2023-10-13 21.60 21.75 21.40 21.45 0.1M
2023-10-12 21.50 21.65 21.40 21.60 0.1M
2023-10-11 21.85 21.85 21.50 21.70 0.1M
2023-10-06 21.80 21.90 21.70 21.80 0.1M
2023-10-05 21.85 22.05 21.70 21.80 0.0M
2023-10-04 21.50 21.90 21.50 21.80 0.1M
2023-10-03 22.25 22.25 21.60 21.90 0.1M
2023-10-02 21.45 22.00 21.35 22.00 0.0M
2023-09-28 21.20 21.45 21.20 21.45 0.0M
2023-09-27 21.00 21.35 21.00 21.20 0.1M
2023-09-26 21.30 21.50 21.20 21.45 0.0M
2023-09-25 21.50 21.65 21.30 21.30 0.0M
2023-09-22 21.35 21.60 21.30 21.50 0.1M
2023-09-21 22.80 22.80 21.40 21.80 0.1M
2023-09-20 21.55 22.80 21.55 22.80 0.0M
2023-09-19 21.70 22.30 21.55 21.65 0.1M
2023-09-18 21.40 21.80 21.40 21.70 0.0M
2023-09-15 21.70 21.70 21.30 21.55 0.1M
2023-09-14 21.50 21.80 21.50 21.70 0.1M
2023-09-13 21.50 21.90 21.50 21.65 0.2M
2023-09-12 21.80 21.80 21.40 21.45 0.2M
2023-09-11 22.15 22.25 21.50 22.00 0.2M
2023-09-08 23.20 23.20 22.35 22.35 0.1M
2023-09-07 23.45 23.45 22.55 22.85 0.1M
2023-09-06 23.00 23.55 22.95 23.10 0.1M
2023-09-05 23.30 23.30 22.90 23.00 0.0M
2023-09-04 23.60 23.60 22.85 23.15 0.1M
2023-09-01 23.20 23.45 22.85 23.30 0.1M
2023-08-31 23.50 23.80 22.70 22.70 0.1M
2023-08-30 22.30 23.50 22.25 23.10 0.2M
2023-08-29 21.95 22.20 21.90 22.15 0.1M
2023-08-28 22.25 22.30 21.80 21.90 0.1M
2023-08-25 22.20 22.70 21.85 22.30 0.1M
2023-08-24 22.05 23.25 21.95 22.50 0.2M
2023-08-23 22.05 22.30 21.85 21.85 0.2M
2023-08-22 21.85 22.30 21.80 22.00 0.1M
2023-08-21 22.80 22.80 21.80 22.15 0.1M
2023-08-18 22.80 23.30 22.30 22.35 0.2M
2023-08-17 21.80 23.20 21.80 22.80 0.2M
2023-08-16 22.25 22.60 21.50 22.30 0.1M
2023-08-15 22.50 22.95 21.20 22.40 0.2M
2023-08-14 22.80 22.80 21.65 22.10 0.4M
2023-08-11 24.00 24.50 22.80 22.90 0.4M
2023-08-10 25.75 26.00 24.50 24.55 0.3M
2023-08-09 24.60 25.75 24.60 25.45 0.2M
2023-08-08 25.70 26.00 25.15 25.35 0.2M
2023-08-07 25.80 26.20 24.50 25.45 0.2M
2023-08-04 24.75 26.30 24.05 25.85 0.5M
2023-08-02 26.05 26.40 23.50 24.45 1.1M
2023-08-01 27.70 27.80 25.55 26.10 0.6M
2023-07-31 28.45 28.50 27.55 27.70 0.5M
2023-07-28 27.80 28.60 27.30 28.60 0.4M
2023-07-27 28.40 28.80 28.30 28.35 0.3M
2023-07-26 30.25 30.25 28.00 28.40 0.6M
2023-07-25 30.30 30.80 29.45 30.25 0.4M
2023-07-24 30.00 30.15 28.30 29.75 0.9M
2023-07-21 30.50 31.35 30.05 30.40 0.6M
2023-07-20 33.20 33.35 31.15 31.40 1.3M
2023-07-19 31.00 34.10 29.95 33.80 1.8M
2023-07-18 32.80 32.80 30.10 31.00 1.9M
2023-07-17 28.65 31.50 28.65 31.50 3.1M
2023-07-14 26.45 28.65 26.40 28.65 1.5M
2023-07-13 24.60 27.00 24.60 26.05 1.0M
2023-07-12 23.60 25.70 23.60 25.65 1.3M
2023-07-11 24.65 24.65 23.00 23.40 0.6M
2023-07-10 25.20 25.25 24.25 24.55 0.3M
2023-07-07 25.00 26.00 24.80 25.20 0.5M
2023-07-06 23.80 25.00 23.55 24.65 0.4M
2023-07-05 23.50 23.80 22.90 23.55 0.4M
2023-07-04 22.85 22.85 22.30 22.75 0.2M
2023-07-03 21.45 22.70 21.40 22.65 0.3M
2023-06-30 22.00 22.00 21.50 21.70 0.2M
2023-06-29 21.10 21.90 21.10 21.70 0.2M
2023-06-28 21.10 22.05 21.05 21.70 0.2M
2023-06-27 22.20 22.20 21.00 21.30 0.3M
2023-06-26 22.95 22.95 22.00 22.20 0.5M
2023-06-21 22.10 23.95 22.00 23.00 0.9M
2023-06-20 21.00 23.00 20.90 23.00 1.8M
2023-06-19 20.55 21.00 20.45 20.95 0.4M
2023-06-16 20.50 20.55 20.15 20.30 0.3M
2023-06-15 19.85 20.40 19.75 20.25 0.4M
2023-06-14 19.60 20.00 19.60 19.75 0.2M
2023-06-13 19.75 19.75 19.35 19.70 0.2M
2023-06-12 19.65 19.85 19.50 19.75 0.1M
2023-06-09 19.95 20.00 19.60 19.65 0.2M
2023-06-08 19.55 19.65 19.45 19.45 0.1M
2023-06-07 19.75 19.95 19.55 19.70 0.1M
2023-06-06 19.50 19.95 19.50 19.75 0.1M
2023-06-05 20.00 20.60 19.85 20.00 0.3M
2023-06-02 19.45 19.95 19.40 19.95 0.2M
2023-06-01 19.20 19.50 19.05 19.45 0.1M
2023-05-31 19.85 19.85 19.40 19.40 0.0M
2023-05-30 19.50 19.70 19.35 19.35 0.1M
2023-05-29 20.50 20.50 19.30 19.50 0.2M
2023-05-26 19.85 19.90 19.55 19.75 0.1M
2023-05-25 19.55 20.00 19.55 19.85 0.1M
2023-05-24 19.45 20.10 19.45 19.80 0.2M
2023-05-23 20.05 20.05 19.35 19.55 0.2M
2023-05-22 19.00 19.40 19.00 19.15 0.1M
2023-05-19 18.95 19.10 18.80 19.00 0.1M
2023-05-18 19.30 19.30 19.00 19.15 0.2M
2023-05-17 19.60 19.75 19.10 19.30 0.2M
2023-05-16 19.55 20.15 19.40 19.60 0.2M
2023-05-15 19.55 19.55 19.20 19.30 0.2M
2023-05-12 19.00 19.60 18.55 19.20 0.3M
2023-05-11 19.45 19.45 18.80 18.95 0.5M
2023-05-10 18.60 20.05 18.60 20.05 1.1M
2023-05-09 16.80 18.30 16.80 18.30 0.3M
2023-05-08 16.65 17.10 16.65 16.90 0.0M
2023-05-05 16.95 16.95 16.65 16.65 0.0M
2023-05-04 16.70 17.00 16.70 16.80 0.1M
2023-05-03 17.00 17.00 16.70 16.70 0.0M
2023-05-02 16.80 17.20 16.80 17.00 0.1M
2023-04-28 17.30 17.30 16.80 17.00 0.0M
2023-04-27 16.40 17.00 16.40 16.85 0.0M
2023-04-26 16.00 16.65 16.00 16.60 0.1M
2023-04-25 16.90 16.95 16.30 16.55 0.1M
2023-04-24 16.65 17.15 16.60 16.90 0.1M
2023-04-21 17.35 17.50 16.85 16.90 0.3M
2023-04-20 17.70 17.90 17.55 17.60 0.1M
2023-04-19 18.40 18.60 17.80 17.90 0.3M
2023-04-18 18.00 18.75 17.85 18.40 0.3M
2023-04-17 17.65 18.35 17.65 18.10 0.3M
2023-04-14 17.50 17.80 17.30 17.70 0.2M
2023-04-13 17.50 17.75 17.40 17.40 0.2M
2023-04-12 17.55 17.80 16.75 17.55 0.5M
2023-04-11 17.10 18.30 16.90 17.50 0.8M
2023-04-10 15.80 17.25 15.80 17.25 1.0M
2023-04-07 15.75 15.80 15.50 15.70 0.1M
2023-04-06 15.50 15.65 15.40 15.60 0.1M
2023-03-31 16.00 16.00 15.40 15.55 0.3M
2023-03-30 15.40 15.80 15.35 15.65 0.1M
2023-03-29 15.50 15.50 15.30 15.40 0.1M
2023-03-28 15.80 16.00 15.45 15.45 0.2M
2023-03-27 15.70 16.00 15.40 15.80 0.3M
2023-03-24 15.90 16.40 15.80 16.05 0.5M
2023-03-23 15.95 16.35 15.60 15.85 0.8M
2023-03-22 14.80 16.35 14.30 16.35 1.3M
2023-03-21 13.60 14.90 13.60 14.90 0.8M
2023-03-20 13.40 13.60 13.40 13.55 0.0M
2023-03-17 13.40 13.50 13.40 13.45 0.0M
2023-03-16 13.45 13.50 13.40 13.45 0.0M
2023-03-15 13.75 13.75 13.40 13.45 0.1M
2023-03-14 13.55 13.55 13.45 13.45 0.0M
2023-03-13 13.70 13.70 13.25 13.55 0.1M
2023-03-10 13.65 13.65 13.40 13.40 0.1M
2023-03-09 13.40 13.65 13.40 13.65 0.1M
2023-03-08 13.35 13.50 13.20 13.40 0.1M
2023-03-07 13.25 13.35 13.20 13.35 0.6M
2023-03-06 13.50 13.50 13.15 13.20 0.3M
2023-03-03 13.25 13.50 13.20 13.50 0.1M
2023-03-02 13.30 13.30 13.25 13.25 0.0M
2023-03-01 13.60 13.60 13.30 13.40 0.1M
2023-02-24 13.40 13.40 13.40 13.40 0.0M
2023-02-23 13.50 13.65 13.30 13.45 0.1M
2023-02-22 13.30 13.50 13.30 13.30 0.0M
2023-02-21 13.30 13.50 13.25 13.45 0.0M
2023-02-20 13.50 13.50 13.50 13.50 0.0M
2023-02-17 13.25 13.40 13.20 13.40 0.0M
2023-02-16 13.40 13.40 13.30 13.30 0.0M
2023-02-15 13.20 13.50 13.20 13.50 0.0M
2023-02-14 13.50 13.50 13.30 13.30 0.0M
2023-02-13 13.30 13.50 13.30 13.50 0.1M
2023-02-10 13.40 13.40 13.30 13.30 0.0M
2023-02-09 13.30 13.40 13.30 13.40 0.0M
2023-02-08 13.40 13.40 13.40 13.40 0.0M
2023-02-07 13.40 13.45 13.25 13.45 0.0M
2023-02-06 13.40 13.40 13.20 13.20 0.0M
2023-02-03 13.40 13.40 13.25 13.40 0.0M
2023-02-02 13.55 13.65 13.45 13.60 0.0M
2023-02-01 13.20 13.55 13.05 13.55 0.1M
2023-01-31 13.10 13.20 13.10 13.20 0.0M
2023-01-30 13.20 13.30 13.10 13.20 0.0M
2023-01-17 13.20 13.20 13.05 13.20 0.0M
2023-01-16 13.25 13.30 13.20 13.25 0.0M
2023-01-13 13.55 13.55 13.40 13.50 0.1M
2023-01-12 13.50 13.55 13.50 13.50 0.0M
2023-01-11 13.60 13.60 13.50 13.50 0.0M
2023-01-10 13.80 13.85 13.65 13.85 0.1M
2023-01-09 13.90 13.90 13.70 13.80 0.0M
2023-01-06 13.90 13.90 13.90 13.90 0.0M
2023-01-05 13.80 13.90 13.80 13.90 0.0M
2023-01-04 13.75 13.80 13.75 13.80 0.0M
2023-01-03 13.75 13.80 13.75 13.80 0.0M