FATC

8131
🏛️ taiwan →
31.55
Last Update: 2025-10-01
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 39.10 39.15 39.05 39.10 0.1M
2021-12-29 39.10 39.10 38.95 39.10 0.1M
2021-12-28 39.00 39.20 39.00 39.10 0.2M
2021-12-27 38.80 38.95 38.80 38.95 0.1M
2021-12-24 38.80 38.85 38.75 38.80 0.2M
2021-12-23 38.70 38.75 38.70 38.75 0.1M
2021-12-22 38.95 38.95 38.60 38.65 0.2M
2021-12-21 38.55 38.80 38.50 38.80 0.2M
2021-12-20 38.60 38.70 38.45 38.50 0.2M
2021-12-17 38.65 38.75 38.45 38.70 0.2M
2021-12-16 38.75 38.75 38.45 38.65 0.1M
2021-12-15 38.45 38.65 38.45 38.45 0.1M
2021-12-14 38.80 38.85 38.35 38.40 0.4M
2021-12-13 38.90 38.90 38.80 38.85 0.1M
2021-12-10 38.85 38.90 38.70 38.85 0.1M
2021-12-09 38.95 38.95 38.75 38.85 0.3M
2021-12-08 39.20 39.20 38.90 38.95 0.2M
2021-12-07 38.80 39.15 38.80 38.90 0.1M
2021-12-06 39.00 39.00 38.85 38.85 0.2M
2021-12-03 38.85 39.10 38.85 39.10 0.2M
2021-12-02 39.00 39.40 38.75 38.85 0.2M
2021-12-01 38.55 39.10 38.50 39.00 0.1M
2021-11-30 38.95 39.20 38.55 38.55 0.3M
2021-11-29 38.60 38.85 38.30 38.80 0.2M
2021-11-26 39.25 39.30 38.85 38.85 0.3M
2021-11-25 39.35 39.85 39.25 39.35 0.2M
2021-11-24 39.35 39.50 39.20 39.35 0.2M
2021-11-23 39.25 39.35 39.15 39.20 0.2M
2021-11-22 39.20 39.50 39.20 39.25 0.3M
2021-11-19 39.50 39.55 39.00 39.15 0.3M
2021-11-18 39.55 39.55 39.15 39.50 0.2M
2021-11-17 39.05 39.60 39.00 39.45 0.4M
2021-11-16 39.40 39.40 39.00 39.05 0.3M
2021-11-15 39.40 39.40 39.00 39.00 0.3M
2021-11-12 39.25 39.40 39.10 39.25 0.3M
2021-11-11 38.85 39.25 38.60 38.90 0.4M
2021-11-10 38.80 38.85 38.60 38.85 0.3M
2021-11-09 38.65 38.80 38.50 38.80 0.4M
2021-11-08 38.50 38.70 38.35 38.50 0.2M
2021-11-05 38.70 38.70 38.20 38.35 0.2M
2021-11-04 38.45 38.70 38.25 38.25 0.3M
2021-11-03 38.10 38.45 38.10 38.15 0.2M
2021-11-02 38.30 38.45 38.15 38.15 0.2M
2021-11-01 38.05 38.25 37.90 38.20 0.1M
2021-10-29 38.15 38.15 37.85 37.85 0.2M
2021-10-28 38.15 38.35 38.10 38.15 0.2M
2021-10-27 37.85 38.10 37.85 38.10 0.2M
2021-10-26 37.60 37.95 37.60 37.85 0.3M
2021-10-25 37.65 37.70 37.55 37.60 0.1M
2021-10-22 37.35 37.90 37.35 37.65 0.2M
2021-10-21 37.90 38.00 37.20 37.20 0.4M
2021-10-20 37.85 38.00 37.55 37.75 0.1M
2021-10-19 37.80 38.00 37.55 37.85 0.2M
2021-10-18 37.55 37.80 37.55 37.75 0.1M
2021-10-15 37.40 37.70 37.40 37.55 0.2M
2021-10-14 37.60 37.60 37.20 37.30 0.2M
2021-10-13 37.65 37.65 37.05 37.20 0.2M
2021-10-12 37.50 37.55 37.20 37.20 0.2M
2021-10-08 37.50 37.75 37.50 37.55 0.1M
2021-10-07 37.30 37.75 37.30 37.55 0.2M
2021-10-06 37.20 37.45 37.05 37.10 0.1M
2021-10-05 37.00 37.40 36.90 37.15 0.3M
2021-10-04 37.50 37.50 37.00 37.10 0.2M
2021-10-01 37.90 37.90 37.15 37.35 0.4M
2021-09-30 37.65 38.00 37.45 38.00 0.3M
2021-09-29 37.95 37.95 37.45 37.45 0.3M
2021-09-28 37.95 38.25 37.80 38.10 0.2M
2021-09-27 37.60 38.10 37.60 37.90 0.2M
2021-09-24 37.50 37.90 37.50 37.65 0.2M
2021-09-23 37.50 37.75 37.40 37.50 0.1M
2021-09-22 37.60 37.60 37.20 37.50 0.3M
2021-09-17 37.75 37.90 37.70 37.80 0.1M
2021-09-16 37.95 38.00 37.70 37.75 0.1M
2021-09-15 37.90 38.00 37.70 37.85 0.2M
2021-09-14 37.90 37.95 37.85 37.90 0.1M
2021-09-13 37.90 38.00 37.85 37.90 0.1M
2021-09-10 37.50 38.10 37.50 37.90 0.1M
2021-09-09 37.45 37.90 37.45 37.70 0.2M
2021-09-08 38.55 38.55 37.50 37.60 0.5M
2021-09-07 38.90 38.90 38.50 38.60 0.3M
2021-09-06 38.55 39.15 38.50 38.55 0.4M
2021-09-03 38.30 38.65 38.20 38.50 0.4M
2021-09-02 38.45 38.45 38.05 38.05 0.3M
2021-09-01 38.45 38.45 38.10 38.45 0.2M
2021-08-31 38.00 38.40 37.65 38.40 0.2M
2021-08-30 37.85 38.10 37.70 37.95 0.3M
2021-08-27 37.25 37.85 37.25 37.75 0.4M
2021-08-26 37.40 37.50 37.00 37.25 0.2M
2021-08-25 37.05 37.50 37.05 37.35 0.3M
2021-08-24 37.20 37.35 36.85 37.05 0.2M
2021-08-23 36.50 37.15 36.25 37.10 0.3M
2021-08-20 36.25 36.65 36.00 36.40 0.4M
2021-08-19 37.10 37.10 36.15 36.25 0.6M
2021-08-18 36.25 37.20 35.95 37.05 0.8M
2021-08-17 36.75 36.80 36.25 36.35 1.2M
2021-08-16 37.35 37.55 36.50 36.75 1.0M
2021-08-13 37.75 38.05 37.50 37.55 0.4M
2021-08-12 37.65 37.95 37.65 37.70 0.4M
2021-08-11 38.20 38.30 37.60 37.65 0.7M
2021-08-10 38.75 38.75 38.20 38.20 0.6M
2021-08-09 39.55 39.55 38.70 38.90 0.6M
2021-08-06 39.90 39.90 39.50 39.55 0.5M
2021-08-05 39.75 39.95 39.65 39.90 0.3M
2021-08-04 40.05 40.25 39.65 39.75 0.5M
2021-08-03 39.65 40.30 39.65 40.05 1.3M
2021-08-02 41.40 41.90 41.40 41.90 1.2M
2021-07-30 41.55 41.60 41.35 41.40 1.1M
2021-07-29 41.30 41.50 41.05 41.45 0.9M
2021-07-28 41.70 41.70 40.85 41.30 0.7M
2021-07-27 41.85 42.20 41.75 41.80 0.6M
2021-07-26 41.90 42.15 41.85 41.85 0.8M
2021-07-23 42.40 42.40 41.90 41.90 0.6M
2021-07-22 42.05 42.45 42.05 42.05 0.8M
2021-07-21 41.80 42.05 41.55 41.80 0.6M
2021-07-20 41.80 42.35 41.60 41.75 0.6M
2021-07-19 42.35 42.35 41.90 42.15 0.4M
2021-07-16 42.25 42.45 42.00 42.15 0.5M
2021-07-15 41.90 42.35 41.90 42.25 0.7M
2021-07-14 42.00 42.25 41.50 41.80 0.5M
2021-07-13 41.95 42.60 41.90 41.95 1.3M
2021-07-12 41.65 41.85 41.60 41.80 0.6M
2021-07-09 41.05 41.40 41.05 41.40 0.5M
2021-07-08 41.50 41.50 41.20 41.35 0.3M
2021-07-07 41.10 41.50 41.00 41.30 0.3M
2021-07-06 41.70 41.70 41.10 41.20 0.5M
2021-07-05 40.85 41.60 40.70 41.45 1.0M
2021-07-02 40.45 40.50 40.20 40.45 0.4M
2021-07-01 40.35 40.45 40.05 40.45 0.2M
2021-06-30 40.05 40.30 40.00 40.05 0.6M
2021-06-29 40.75 40.75 40.00 40.10 0.4M
2021-06-28 40.25 40.60 40.00 40.60 0.5M
2021-06-25 39.85 40.15 39.85 40.00 0.5M
2021-06-24 39.85 39.85 39.50 39.80 0.3M
2021-06-23 39.70 40.00 39.60 39.75 0.3M
2021-06-22 40.00 40.05 39.65 39.70 0.2M
2021-06-21 40.15 40.20 39.55 39.70 0.6M
2021-06-18 40.10 40.20 39.85 40.10 0.4M
2021-06-17 39.80 40.00 39.75 39.95 0.3M
2021-06-16 40.05 40.05 39.60 39.85 0.3M
2021-06-15 39.90 40.15 39.80 40.00 0.4M
2021-06-11 39.60 39.85 39.40 39.75 0.2M
2021-06-10 39.65 39.75 39.40 39.60 0.2M
2021-06-09 39.45 39.50 39.25 39.35 0.2M
2021-06-08 39.70 39.70 39.20 39.50 0.3M
2021-06-07 39.50 39.70 38.80 39.35 0.4M
2021-06-04 39.70 39.80 39.35 39.40 0.3M
2021-06-03 40.00 40.05 39.60 39.80 0.5M
2021-06-02 40.05 40.05 39.60 39.90 0.3M
2021-06-01 39.95 40.25 39.75 39.95 0.2M
2021-05-31 39.40 40.15 39.30 39.75 0.5M
2021-05-28 38.80 39.25 38.70 39.10 0.3M
2021-05-27 38.95 38.95 38.25 38.50 0.5M
2021-05-26 39.15 39.25 38.80 38.95 0.3M
2021-05-25 38.85 39.35 38.60 39.20 0.4M
2021-05-24 38.05 38.60 38.00 38.45 0.3M
2021-05-21 38.00 38.55 38.00 38.30 0.3M
2021-05-20 38.15 38.25 37.60 37.80 0.4M
2021-05-19 38.20 38.55 37.70 38.15 0.5M
2021-05-18 37.10 38.55 37.00 38.55 0.6M
2021-05-17 36.60 37.90 36.55 36.95 1.0M
2021-05-14 38.20 38.90 37.80 38.00 0.8M
2021-05-13 37.90 38.75 37.15 38.00 0.9M
2021-05-12 39.80 39.95 37.20 38.25 1.9M
2021-05-11 41.35 41.35 40.05 40.15 1.1M
2021-05-10 42.10 42.10 41.55 41.60 0.3M
2021-05-07 41.20 42.00 41.20 41.90 0.4M
2021-05-06 41.10 41.40 40.65 41.10 0.8M
2021-05-05 41.15 41.85 41.05 41.10 0.8M
2021-05-04 42.15 42.70 40.65 41.15 1.3M
2021-05-03 43.60 43.60 42.45 42.45 0.9M
2021-04-29 44.05 44.35 43.60 43.70 0.7M
2021-04-28 44.85 44.90 43.95 44.10 1.2M
2021-04-27 44.20 45.10 44.15 44.85 1.9M
2021-04-26 43.00 44.10 42.95 43.90 1.5M
2021-04-23 43.00 43.15 42.50 42.80 0.8M
2021-04-22 44.00 44.80 41.70 42.50 1.7M
2021-04-21 43.00 43.75 42.70 43.75 0.9M
2021-04-20 41.70 43.50 41.70 43.00 1.6M
2021-04-19 41.40 41.95 41.40 41.60 0.7M
2021-04-16 41.35 41.65 41.05 41.40 0.5M
2021-04-15 41.00 41.50 40.80 41.30 0.3M
2021-04-14 41.40 41.55 40.50 41.00 0.8M
2021-04-13 42.10 42.25 41.20 41.40 0.9M
2021-04-12 42.25 42.50 42.05 42.05 0.8M
2021-04-09 42.35 42.50 42.00 42.10 0.7M
2021-04-08 41.80 42.15 41.80 42.15 0.8M
2021-04-07 41.45 41.85 41.35 41.80 1.0M
2021-04-06 41.00 41.50 41.00 41.35 1.1M
2021-04-01 40.50 40.85 40.45 40.80 0.8M
2021-03-31 40.10 40.65 40.10 40.40 0.6M
2021-03-30 40.05 40.25 40.05 40.10 0.4M
2021-03-29 39.95 40.20 39.95 40.00 0.4M
2021-03-26 40.05 40.10 39.80 39.90 0.5M
2021-03-25 40.00 40.05 39.80 39.95 0.4M
2021-03-24 40.00 40.15 39.95 40.00 0.4M
2021-03-23 40.30 40.70 40.05 40.05 0.5M
2021-03-22 40.20 40.30 39.70 40.20 0.6M
2021-03-19 40.50 40.50 40.00 40.20 0.7M
2021-03-18 40.15 40.50 40.00 40.30 1.0M
2021-03-17 39.90 40.10 39.70 39.70 1.0M
2021-03-16 39.55 39.80 39.35 39.65 0.8M
2021-03-15 39.15 39.55 39.15 39.45 0.7M
2021-03-12 39.10 39.25 39.05 39.15 0.3M
2021-03-11 38.95 39.25 38.95 39.05 0.6M
2021-03-10 38.80 39.20 38.70 38.75 0.6M
2021-03-09 38.80 38.80 38.35 38.65 0.4M
2021-03-08 39.05 39.10 38.75 38.80 0.4M
2021-03-05 38.90 38.95 38.50 38.90 0.3M
2021-03-04 39.00 39.15 38.65 38.95 0.5M
2021-03-03 39.45 39.45 38.80 39.00 0.8M
2021-03-02 38.15 39.10 38.15 38.75 1.3M
2021-02-26 38.30 38.30 37.80 38.00 0.7M
2021-02-25 38.25 38.50 38.25 38.35 0.4M
2021-02-24 38.30 38.40 38.00 38.25 0.4M
2021-02-23 37.95 38.20 37.75 38.10 0.5M
2021-02-22 37.90 38.30 37.75 37.95 0.6M
2021-02-19 37.55 37.75 37.55 37.75 0.3M
2021-02-18 37.60 37.95 37.60 37.60 0.3M
2021-02-17 37.50 38.15 37.35 37.55 0.7M
2021-02-05 36.90 37.20 36.65 37.20 0.2M
2021-02-04 36.60 36.90 36.55 36.90 0.1M
2021-02-03 37.10 37.15 36.75 36.90 0.2M
2021-02-02 36.55 37.00 36.35 37.00 0.3M
2021-02-01 36.00 36.45 35.75 36.35 0.4M
2021-01-29 36.65 36.80 36.25 36.25 0.5M
2021-01-28 36.75 36.75 36.35 36.55 0.5M
2021-01-27 37.15 37.15 36.80 36.85 0.3M
2021-01-26 37.25 37.45 36.60 36.80 0.6M
2021-01-25 37.55 37.55 36.80 37.40 0.5M
2021-01-22 38.00 38.00 37.30 37.60 0.2M
2021-01-21 37.30 38.10 37.30 37.60 0.4M
2021-01-20 38.05 38.25 37.20 37.25 0.7M
2021-01-19 38.00 38.30 38.00 38.15 0.3M
2021-01-18 38.30 38.30 37.50 38.05 0.4M
2021-01-15 39.10 39.40 38.25 38.30 0.8M
2021-01-14 38.45 38.95 38.45 38.80 0.8M
2021-01-13 38.10 38.50 38.05 38.45 0.9M
2021-01-12 37.95 38.40 37.95 38.00 0.8M
2021-01-11 37.85 38.25 37.85 37.95 0.6M
2021-01-08 37.40 38.40 37.40 37.90 0.6M
2021-01-07 37.50 37.55 37.40 37.40 0.4M
2021-01-06 38.05 38.05 37.30 37.35 0.6M
2021-01-05 37.95 38.20 37.85 38.05 0.4M
2021-01-04 37.55 37.95 37.55 37.95 0.4M