FEDS

2903
🏛️ taiwan →
22.25
Last Update: 2025-10-02
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 25.15 25.20 24.70 24.75 5.4M
2023-12-28 25.10 25.20 24.95 25.15 3.1M
2023-12-27 25.20 25.35 24.80 25.10 4.7M
2023-12-26 25.20 25.35 25.10 25.15 2.5M
2023-12-25 25.10 25.25 25.10 25.20 2.6M
2023-12-22 25.10 25.30 25.10 25.10 3.9M
2023-12-21 25.65 25.65 25.10 25.15 5.5M
2023-12-20 25.65 25.90 25.40 25.65 7.0M
2023-12-19 25.40 25.75 25.10 25.60 6.3M
2023-12-18 24.90 25.50 24.90 25.45 7.6M
2023-12-15 24.75 25.00 24.70 24.90 3.3M
2023-12-14 24.40 24.80 24.40 24.70 3.3M
2023-12-13 24.55 24.55 24.40 24.45 0.7M
2023-12-12 24.20 24.65 24.20 24.55 3.0M
2023-12-11 24.15 24.30 24.05 24.20 0.8M
2023-12-08 24.40 24.45 24.15 24.15 2.3M
2023-12-07 24.35 24.45 24.30 24.35 1.4M
2023-12-06 24.40 24.50 24.30 24.35 1.3M
2023-12-05 24.35 24.50 24.35 24.40 0.8M
2023-12-04 24.35 24.55 24.30 24.40 1.4M
2023-12-01 24.25 24.40 24.15 24.15 1.6M
2023-11-30 24.40 24.45 24.10 24.10 3.0M
2023-11-29 24.40 24.55 24.40 24.40 0.9M
2023-11-28 24.45 24.55 24.35 24.40 1.1M
2023-11-27 24.50 24.65 24.40 24.50 1.8M
2023-11-24 24.45 24.60 24.40 24.40 2.1M
2023-11-23 24.25 24.45 24.25 24.45 1.1M
2023-11-22 24.30 24.45 24.25 24.30 0.8M
2023-11-21 24.30 24.45 24.30 24.35 1.4M
2023-11-20 24.40 24.40 24.20 24.35 1.0M
2023-11-17 24.40 24.55 24.30 24.30 1.2M
2023-11-16 24.45 24.50 24.30 24.40 0.9M
2023-11-15 24.35 24.50 24.15 24.40 2.2M
2023-11-14 24.25 24.25 23.95 24.20 1.4M
2023-11-13 24.45 24.55 24.00 24.10 2.7M
2023-11-10 24.65 24.65 24.10 24.25 2.7M
2023-11-09 24.70 24.80 24.45 24.70 2.7M
2023-11-08 24.60 24.85 24.45 24.65 4.4M
2023-11-07 24.35 24.50 24.15 24.50 2.6M
2023-11-06 24.30 24.40 24.05 24.15 1.3M
2023-11-03 24.00 24.30 23.90 24.25 1.7M
2023-11-02 24.10 24.15 23.95 23.95 1.0M
2023-11-01 24.00 24.10 23.75 24.10 1.0M
2023-10-31 24.00 24.10 23.95 23.95 0.6M
2023-10-30 23.80 24.05 23.75 24.05 0.7M
2023-10-27 23.80 23.85 23.65 23.80 0.6M
2023-10-26 23.80 23.85 23.60 23.60 0.9M
2023-10-25 24.10 24.10 23.75 23.85 0.6M
2023-10-24 23.75 23.95 23.70 23.95 0.9M
2023-10-23 23.80 24.00 23.75 23.75 0.5M
2023-10-20 24.00 24.00 23.60 24.00 1.2M
2023-10-19 23.90 24.15 23.90 24.00 1.0M
2023-10-18 24.05 24.45 23.75 23.75 7.0M
2023-10-17 24.35 24.35 24.00 24.00 1.4M
2023-10-16 24.20 24.30 24.00 24.25 1.3M
2023-10-13 24.10 24.20 24.05 24.10 1.2M
2023-10-12 24.30 24.35 24.05 24.15 1.9M
2023-10-11 23.80 24.40 23.80 24.40 5.5M
2023-10-06 23.60 23.70 23.55 23.65 0.4M
2023-10-05 23.45 23.60 23.45 23.55 0.4M
2023-10-04 23.45 23.50 23.25 23.50 0.7M
2023-10-03 23.70 23.70 23.45 23.50 0.7M
2023-10-02 23.60 23.70 23.45 23.70 0.9M
2023-09-28 23.50 23.60 23.40 23.60 0.6M
2023-09-27 23.60 23.60 23.40 23.50 0.4M
2023-09-26 23.70 23.75 23.40 23.60 1.1M
2023-09-25 23.45 23.80 23.40 23.80 1.0M
2023-09-22 23.05 23.45 23.05 23.25 1.0M
2023-09-21 23.60 23.60 23.20 23.25 1.6M
2023-09-20 23.80 23.85 23.60 23.60 0.6M
2023-09-19 23.85 23.90 23.70 23.80 0.6M
2023-09-18 23.60 23.80 23.55 23.80 0.9M
2023-09-15 23.60 23.80 23.45 23.60 1.8M
2023-09-14 23.65 23.65 23.50 23.60 0.7M
2023-09-13 23.60 23.60 23.50 23.60 0.7M
2023-09-12 23.65 23.75 23.45 23.60 1.2M
2023-09-11 23.50 23.65 23.35 23.65 0.9M
2023-09-08 23.30 23.50 23.20 23.50 0.9M
2023-09-07 23.45 23.60 23.20 23.35 1.9M
2023-09-06 23.70 23.70 23.50 23.55 1.2M
2023-09-05 23.90 23.90 23.55 23.70 1.6M
2023-09-04 23.95 24.00 23.70 23.95 1.4M
2023-09-01 23.75 24.00 23.70 23.90 1.8M
2023-08-31 23.85 23.90 23.60 23.70 2.0M
2023-08-30 23.50 23.95 23.45 23.85 4.4M
2023-08-29 22.90 23.35 22.60 23.15 3.2M
2023-08-28 22.45 22.80 22.45 22.80 4.3M
2023-08-25 22.10 22.50 22.10 22.40 4.6M
2023-08-24 22.05 22.20 22.00 22.15 1.1M
2023-08-23 21.95 22.10 21.90 22.05 0.6M
2023-08-22 22.00 22.00 21.90 21.90 0.2M
2023-08-21 21.90 22.00 21.85 21.95 0.4M
2023-08-18 22.00 22.10 21.90 21.90 0.7M
2023-08-17 22.00 22.10 21.90 22.00 1.2M
2023-08-16 22.05 22.25 22.00 22.15 1.6M
2023-08-15 22.10 22.25 22.05 22.05 1.5M
2023-08-14 22.35 22.35 22.00 22.15 1.4M
2023-08-11 22.15 22.45 22.15 22.25 4.2M
2023-08-10 21.80 22.00 21.55 21.90 0.9M
2023-08-09 21.95 21.95 21.75 21.80 0.4M
2023-08-08 22.10 22.10 21.75 21.85 1.0M
2023-08-07 21.95 22.05 21.90 22.00 0.7M
2023-08-04 21.90 22.10 21.90 22.05 0.8M
2023-08-02 22.05 22.10 21.90 22.00 1.4M
2023-08-01 22.00 22.15 21.90 22.10 1.1M
2023-07-31 22.00 22.10 21.85 21.85 1.1M
2023-07-28 22.10 22.10 21.90 22.00 0.8M
2023-07-27 22.00 22.15 21.95 22.10 1.3M
2023-07-26 21.65 22.05 21.60 22.00 1.7M
2023-07-25 21.75 21.75 21.40 21.70 2.3M
2023-07-24 22.05 22.05 21.60 21.65 2.0M
2023-07-21 22.10 22.30 22.00 22.05 1.4M
2023-07-20 22.00 22.30 21.90 22.15 1.4M
2023-07-19 22.40 22.40 22.00 22.00 2.3M
2023-07-18 23.00 23.00 22.30 22.30 5.7M
2023-07-17 23.80 23.90 23.70 23.80 2.8M
2023-07-14 23.70 23.85 23.70 23.70 3.2M
2023-07-13 24.00 24.00 23.70 23.70 2.8M
2023-07-12 23.90 24.00 23.85 23.85 0.6M
2023-07-11 23.90 24.05 23.90 24.00 2.0M
2023-07-10 23.85 24.05 23.80 23.95 2.1M
2023-07-07 23.90 23.90 23.60 23.85 1.1M
2023-07-06 23.80 24.00 23.75 23.90 1.4M
2023-07-05 24.05 24.05 23.80 23.85 1.4M
2023-07-04 24.00 24.05 23.85 24.05 1.5M
2023-07-03 24.00 24.00 23.75 23.95 2.1M
2023-06-30 24.10 24.15 23.90 24.00 1.8M
2023-06-29 24.10 24.40 24.00 24.05 5.1M
2023-06-28 24.00 24.30 23.95 24.20 3.1M
2023-06-27 24.10 24.15 23.95 23.95 1.5M
2023-06-26 23.70 24.10 23.70 24.00 1.9M
2023-06-21 23.60 23.75 23.40 23.65 0.9M
2023-06-20 23.75 23.75 23.60 23.60 0.6M
2023-06-19 23.60 23.80 23.30 23.80 1.8M
2023-06-16 23.85 23.90 23.55 23.60 1.3M
2023-06-15 24.00 24.00 23.85 23.85 0.7M
2023-06-14 23.95 24.00 23.90 24.00 0.8M
2023-06-13 23.90 24.00 23.85 23.95 0.8M
2023-06-12 24.20 24.20 23.85 23.90 1.8M
2023-06-09 24.10 24.20 24.10 24.20 0.8M
2023-06-08 24.15 24.20 24.05 24.10 0.7M
2023-06-07 24.15 24.20 24.10 24.15 0.8M
2023-06-06 24.20 24.20 24.00 24.20 1.1M
2023-06-05 24.30 24.30 24.15 24.20 0.9M
2023-06-02 24.30 24.40 24.15 24.20 2.0M
2023-06-01 24.25 24.35 24.05 24.30 1.5M
2023-05-31 24.30 24.30 24.20 24.25 1.0M
2023-05-30 24.00 24.35 23.90 24.30 1.5M
2023-05-29 24.25 24.25 23.80 24.00 2.0M
2023-05-26 24.30 24.30 24.00 24.25 1.4M
2023-05-25 24.30 24.30 24.00 24.10 1.2M
2023-05-24 24.40 24.40 23.90 24.30 2.5M
2023-05-23 24.45 24.45 24.25 24.40 1.5M
2023-05-22 24.25 24.45 24.20 24.45 1.8M
2023-05-19 24.40 24.40 24.05 24.40 2.0M
2023-05-18 23.70 24.45 23.65 24.40 6.2M
2023-05-17 23.40 23.60 23.30 23.55 3.0M
2023-05-16 23.30 23.40 23.20 23.30 2.6M
2023-05-15 23.25 23.40 23.05 23.25 1.9M
2023-05-12 23.20 23.25 23.00 23.25 1.3M
2023-05-11 23.25 23.40 23.10 23.20 3.7M
2023-05-10 22.80 23.10 22.80 23.00 3.5M
2023-05-09 22.95 22.95 22.75 22.80 1.3M
2023-05-08 22.85 23.10 22.70 22.95 3.7M
2023-05-05 22.45 22.95 22.40 22.85 4.7M
2023-05-04 22.40 22.45 22.30 22.45 0.6M
2023-05-03 22.45 22.50 22.30 22.45 0.5M
2023-05-02 22.50 22.55 22.35 22.45 1.3M
2023-04-28 22.35 22.45 22.30 22.40 1.0M
2023-04-27 22.50 22.50 22.25 22.35 0.6M
2023-04-26 22.05 22.45 22.05 22.45 1.8M
2023-04-25 22.05 22.30 22.00 22.00 0.9M
2023-04-24 21.70 22.30 21.70 22.00 1.4M
2023-04-21 22.35 22.35 21.85 21.85 1.4M
2023-04-20 22.30 22.45 22.10 22.15 1.3M
2023-04-19 22.60 22.65 22.25 22.25 1.5M
2023-04-18 22.55 22.60 22.50 22.60 0.7M
2023-04-17 22.65 22.65 22.50 22.55 0.6M
2023-04-14 22.50 22.70 22.45 22.60 0.5M
2023-04-13 22.80 22.80 22.50 22.50 1.4M
2023-04-12 22.90 22.90 22.70 22.70 0.8M
2023-04-11 22.95 23.00 22.75 22.80 0.8M
2023-04-10 22.95 22.95 22.90 22.95 0.5M
2023-04-07 23.00 23.00 22.90 22.95 0.8M
2023-04-06 22.75 23.00 22.70 23.00 3.2M
2023-03-31 22.75 22.80 22.70 22.75 1.4M
2023-03-30 22.80 22.80 22.70 22.70 0.9M
2023-03-29 22.70 22.80 22.65 22.75 0.8M
2023-03-28 22.70 22.70 22.55 22.70 0.6M
2023-03-27 22.65 22.75 22.60 22.70 0.8M
2023-03-24 22.80 22.80 22.60 22.65 0.6M
2023-03-23 22.85 22.85 22.70 22.75 0.8M
2023-03-22 22.90 22.95 22.80 22.80 0.7M
2023-03-21 22.85 23.00 22.80 22.85 1.3M
2023-03-20 22.90 22.90 22.75 22.85 0.8M
2023-03-17 22.55 22.80 22.50 22.80 2.6M
2023-03-16 22.55 22.55 22.35 22.40 1.5M
2023-03-15 22.55 22.60 22.45 22.60 0.9M
2023-03-14 22.55 22.60 22.40 22.60 1.3M
2023-03-13 22.50 22.70 22.30 22.60 1.8M
2023-03-10 22.90 22.90 22.50 22.85 2.5M
2023-03-09 22.95 23.00 22.80 22.90 1.4M
2023-03-08 22.90 22.95 22.75 22.95 1.2M
2023-03-07 23.00 23.00 22.85 22.95 1.7M
2023-03-06 22.85 23.00 22.65 23.00 3.1M
2023-03-03 22.90 22.90 22.55 22.85 2.0M
2023-03-02 22.80 22.85 22.55 22.75 2.2M
2023-03-01 22.50 22.85 22.50 22.70 2.9M
2023-02-24 22.55 22.60 22.20 22.50 2.1M
2023-02-23 22.15 22.90 22.15 22.55 7.3M
2023-02-22 22.00 22.20 21.95 22.05 2.3M
2023-02-21 21.90 22.05 21.85 22.05 1.9M
2023-02-20 21.80 21.85 21.75 21.85 1.2M
2023-02-17 21.70 21.75 21.55 21.75 0.6M
2023-02-16 21.65 21.80 21.60 21.60 1.2M
2023-02-15 21.70 21.70 21.50 21.65 0.7M
2023-02-14 21.65 21.70 21.55 21.70 0.4M
2023-02-13 21.50 21.60 21.30 21.60 0.6M
2023-02-10 21.50 21.50 21.40 21.45 0.6M
2023-02-09 21.55 21.70 21.50 21.50 0.8M
2023-02-08 22.20 22.20 21.50 21.60 2.1M
2023-02-07 22.00 22.20 21.95 22.20 3.3M
2023-02-06 21.95 22.00 21.80 22.00 1.7M
2023-02-03 21.65 21.95 21.60 21.95 2.2M
2023-02-02 21.75 21.80 21.60 21.75 1.1M
2023-02-01 21.70 21.70 21.60 21.65 1.0M
2023-01-31 21.70 21.80 21.65 21.70 1.4M
2023-01-30 21.65 21.90 21.60 21.70 3.4M
2023-01-17 21.65 21.80 21.55 21.70 0.9M
2023-01-16 21.70 21.75 21.45 21.75 0.9M
2023-01-13 21.55 21.70 21.35 21.70 1.0M
2023-01-12 21.25 21.55 21.25 21.45 0.5M
2023-01-11 21.50 21.50 21.20 21.25 0.6M
2023-01-10 21.75 21.75 21.50 21.50 0.5M
2023-01-09 21.60 21.70 21.55 21.65 1.0M
2023-01-06 21.85 22.00 21.60 21.60 1.3M
2023-01-05 21.55 21.85 21.50 21.75 2.4M
2023-01-04 21.10 21.55 21.10 21.55 1.3M
2023-01-03 21.45 21.45 21.10 21.15 1.1M