FEIB

2845
🏛️ taiwan →
12.40
Last Update: 2025-09-26
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 12.70 12.70 12.60 12.65 1.6M
2023-12-28 12.70 12.75 12.60 12.70 2.6M
2023-12-27 12.65 12.75 12.60 12.75 2.7M
2023-12-26 12.65 12.70 12.55 12.70 2.5M
2023-12-25 12.65 12.65 12.55 12.65 2.0M
2023-12-22 12.70 12.70 12.55 12.65 3.7M
2023-12-21 12.60 12.70 12.60 12.70 4.2M
2023-12-20 12.55 12.80 12.50 12.80 7.8M
2023-12-19 12.55 12.60 12.40 12.55 6.6M
2023-12-18 12.60 12.65 12.50 12.65 3.5M
2023-12-15 12.60 12.65 12.55 12.65 5.4M
2023-12-14 12.50 12.60 12.45 12.60 5.8M
2023-12-13 12.60 12.60 12.35 12.40 5.3M
2023-12-12 12.65 12.65 12.50 12.60 3.5M
2023-12-11 12.55 12.55 12.40 12.50 2.8M
2023-12-08 12.30 12.50 12.30 12.50 6.9M
2023-12-07 12.35 12.35 12.25 12.30 5.2M
2023-12-06 12.15 12.30 12.15 12.30 8.9M
2023-12-05 11.95 12.05 11.95 12.00 2.2M
2023-12-04 12.00 12.10 12.00 12.05 2.7M
2023-12-01 11.95 12.05 11.95 12.05 3.0M
2023-11-30 12.05 12.05 11.95 11.95 5.7M
2023-11-29 12.00 12.10 12.00 12.05 5.2M
2023-11-28 11.95 12.05 11.90 12.00 4.4M
2023-11-27 11.95 12.00 11.90 11.95 2.3M
2023-11-24 12.00 12.00 11.95 11.95 2.1M
2023-11-23 11.95 12.00 11.90 12.00 2.3M
2023-11-22 12.05 12.05 11.95 12.00 4.7M
2023-11-21 12.00 12.05 11.95 12.05 5.4M
2023-11-20 12.00 12.10 11.95 12.00 5.4M
2023-11-17 11.95 12.00 11.90 12.00 5.5M
2023-11-16 11.95 11.95 11.85 11.95 2.4M
2023-11-15 11.85 11.95 11.80 11.90 7.0M
2023-11-14 11.80 11.80 11.70 11.80 3.8M
2023-11-13 11.75 11.75 11.70 11.75 1.3M
2023-11-10 11.75 11.80 11.70 11.70 1.2M
2023-11-09 11.70 11.80 11.70 11.80 2.8M
2023-11-08 11.75 11.80 11.70 11.75 2.8M
2023-11-07 11.75 11.80 11.70 11.75 2.7M
2023-11-06 11.75 11.80 11.70 11.80 3.0M
2023-11-03 11.65 11.70 11.60 11.70 2.1M
2023-11-02 11.70 11.70 11.60 11.60 1.2M
2023-11-01 11.55 11.65 11.50 11.65 2.0M
2023-10-31 11.55 11.60 11.50 11.50 2.0M
2023-10-30 11.55 11.65 11.50 11.60 4.0M
2023-10-27 11.55 11.60 11.55 11.55 1.0M
2023-10-26 11.55 11.60 11.50 11.55 2.4M
2023-10-25 11.60 11.65 11.55 11.65 1.2M
2023-10-24 11.50 11.65 11.50 11.60 2.6M
2023-10-23 11.55 11.65 11.50 11.50 2.3M
2023-10-20 11.55 11.60 11.45 11.60 6.6M
2023-10-19 11.55 11.70 11.55 11.65 5.0M
2023-10-18 11.70 11.75 11.65 11.65 3.3M
2023-10-17 11.75 11.80 11.70 11.75 1.5M
2023-10-16 11.70 11.80 11.65 11.80 4.0M
2023-10-13 11.75 11.75 11.70 11.75 1.9M
2023-10-12 11.80 11.80 11.70 11.80 2.8M
2023-10-11 11.65 11.80 11.60 11.80 8.4M
2023-10-06 11.55 11.60 11.50 11.60 0.9M
2023-10-05 11.45 11.55 11.45 11.55 3.0M
2023-10-04 11.45 11.50 11.40 11.40 4.8M
2023-10-03 11.55 11.55 11.50 11.50 2.1M
2023-10-02 11.70 11.70 11.50 11.55 4.2M
2023-09-28 11.60 11.65 11.55 11.65 1.1M
2023-09-27 11.60 11.65 11.55 11.60 2.2M
2023-09-26 11.55 11.65 11.50 11.65 2.7M
2023-09-25 11.55 11.65 11.55 11.55 2.4M
2023-09-22 11.55 11.60 11.50 11.50 2.4M
2023-09-21 11.70 11.70 11.55 11.55 5.4M
2023-09-20 11.80 11.85 11.70 11.70 2.4M
2023-09-19 11.75 11.80 11.75 11.80 1.5M
2023-09-18 11.80 11.80 11.75 11.80 1.4M
2023-09-15 11.85 11.85 11.75 11.80 3.2M
2023-09-14 11.80 11.85 11.75 11.85 5.0M
2023-09-13 11.80 11.85 11.70 11.80 2.4M
2023-09-12 11.80 11.80 11.70 11.80 2.7M
2023-09-11 11.60 11.85 11.60 11.80 10.1M
2023-09-08 11.45 11.55 11.45 11.55 1.4M
2023-09-07 11.50 11.55 11.45 11.45 3.1M
2023-09-06 11.55 11.60 11.50 11.55 2.8M
2023-09-05 11.60 11.65 11.55 11.55 1.3M
2023-09-04 11.55 11.60 11.55 11.60 2.1M
2023-09-01 11.55 11.60 11.50 11.60 0.8M
2023-08-31 11.65 11.65 11.55 11.55 1.7M
2023-08-30 11.60 11.65 11.55 11.65 2.1M
2023-08-29 11.60 11.65 11.55 11.60 1.0M
2023-08-28 11.50 11.60 11.50 11.60 2.6M
2023-08-25 11.50 11.65 11.50 11.50 3.7M
2023-08-24 11.60 11.65 11.50 11.55 3.7M
2023-08-23 11.50 11.60 11.45 11.55 3.4M
2023-08-22 11.55 11.65 11.45 11.55 3.0M
2023-08-21 11.45 11.70 11.40 11.55 2.9M
2023-08-18 11.35 11.50 11.30 11.40 4.1M
2023-08-17 11.40 11.45 11.30 11.35 4.4M
2023-08-16 11.40 11.45 11.30 11.45 5.9M
2023-08-15 11.50 11.55 11.50 11.50 1.7M
2023-08-14 11.65 11.65 11.45 11.50 7.2M
2023-08-11 11.75 11.80 11.70 11.75 2.0M
2023-08-10 11.70 11.80 11.70 11.80 4.4M
2023-08-09 11.60 11.65 11.60 11.65 1.1M
2023-08-08 11.70 11.70 11.60 11.65 2.5M
2023-08-07 11.60 11.65 11.55 11.65 2.0M
2023-08-04 11.65 11.70 11.60 11.60 3.2M
2023-08-02 11.80 11.80 11.60 11.65 7.0M
2023-08-01 11.85 11.90 11.80 11.90 2.2M
2023-07-31 11.95 12.00 11.80 11.85 6.6M
2023-07-28 11.75 11.95 11.70 11.90 8.9M
2023-07-27 11.80 11.85 11.65 11.75 9.6M
2023-07-26 11.65 11.80 11.55 11.75 9.2M
2023-07-25 11.55 11.70 11.50 11.65 6.5M
2023-07-24 11.65 11.70 11.55 11.55 6.0M
2023-07-21 11.60 11.75 11.50 11.65 11.0M
2023-07-20 11.50 11.65 11.45 11.60 5.0M
2023-07-19 11.60 11.65 11.45 11.50 3.4M
2023-07-18 11.60 11.70 11.55 11.55 5.1M
2023-07-17 11.60 11.65 11.60 11.65 3.5M
2023-07-14 11.55 11.60 11.55 11.60 2.8M
2023-07-13 11.55 11.65 11.50 11.55 3.9M
2023-07-12 11.55 11.65 11.55 11.55 4.1M
2023-07-11 11.60 11.65 11.55 11.60 5.5M
2023-07-10 11.50 11.60 11.45 11.55 8.7M
2023-07-07 11.30 11.45 11.20 11.45 9.6M
2023-07-06 11.45 11.50 11.30 11.35 11.5M
2023-07-05 11.85 11.90 11.75 11.80 9.1M
2023-07-04 11.90 11.95 11.85 11.85 6.1M
2023-07-03 11.90 12.00 11.90 11.90 7.3M
2023-06-30 11.95 12.00 11.85 11.90 6.8M
2023-06-29 11.85 12.00 11.80 11.95 10.5M
2023-06-28 11.90 11.95 11.75 11.90 6.7M
2023-06-27 11.95 12.00 11.80 11.90 12.0M
2023-06-26 11.75 12.00 11.70 11.95 16.4M
2023-06-21 11.75 11.85 11.65 11.80 7.6M
2023-06-20 11.70 11.80 11.60 11.80 14.8M
2023-06-19 11.55 11.75 11.50 11.75 17.5M
2023-06-16 11.70 11.70 11.50 11.50 14.8M
2023-06-15 11.65 11.70 11.55 11.70 7.6M
2023-06-14 11.45 11.65 11.45 11.65 10.7M
2023-06-13 11.40 11.50 11.40 11.45 6.2M
2023-06-12 11.40 11.40 11.35 11.40 3.7M
2023-06-09 11.40 11.40 11.35 11.40 4.5M
2023-06-08 11.40 11.40 11.35 11.35 3.4M
2023-06-07 11.40 11.40 11.35 11.35 4.4M
2023-06-06 11.35 11.35 11.30 11.35 4.0M
2023-06-05 11.35 11.35 11.30 11.30 5.0M
2023-06-02 11.30 11.35 11.25 11.30 2.7M
2023-06-01 11.25 11.30 11.20 11.25 1.9M
2023-05-31 11.30 11.30 11.20 11.20 8.0M
2023-05-30 11.35 11.35 11.25 11.30 3.8M
2023-05-29 11.30 11.35 11.30 11.35 2.3M
2023-05-26 11.25 11.35 11.25 11.30 3.7M
2023-05-25 11.30 11.35 11.25 11.25 4.9M
2023-05-24 11.35 11.40 11.30 11.35 3.5M
2023-05-23 11.35 11.40 11.35 11.40 2.0M
2023-05-22 11.40 11.45 11.35 11.35 2.7M
2023-05-19 11.35 11.40 11.30 11.40 4.2M
2023-05-18 11.35 11.40 11.30 11.35 5.5M
2023-05-17 11.20 11.40 11.20 11.35 8.8M
2023-05-16 11.20 11.25 11.15 11.20 4.5M
2023-05-15 11.15 11.20 11.10 11.20 2.5M
2023-05-12 11.20 11.20 11.15 11.15 1.7M
2023-05-11 11.25 11.30 11.15 11.20 4.1M
2023-05-10 11.25 11.30 11.20 11.25 3.8M
2023-05-09 11.20 11.25 11.15 11.20 3.4M
2023-05-08 11.20 11.25 11.15 11.20 3.7M
2023-05-05 11.20 11.20 11.15 11.20 1.8M
2023-05-04 11.15 11.20 11.15 11.20 1.8M
2023-05-03 11.20 11.25 11.15 11.15 1.8M
2023-05-02 11.20 11.25 11.15 11.20 3.3M
2023-04-28 11.15 11.20 11.10 11.20 4.1M
2023-04-27 11.10 11.15 11.05 11.10 2.5M
2023-04-26 11.10 11.15 11.05 11.10 3.0M
2023-04-25 11.15 11.20 11.05 11.10 3.8M
2023-04-24 11.10 11.15 11.05 11.15 1.9M
2023-04-21 11.15 11.15 11.10 11.10 2.1M
2023-04-20 11.15 11.20 11.10 11.15 3.2M
2023-04-19 11.15 11.20 11.10 11.15 3.4M
2023-04-18 11.15 11.20 11.15 11.15 2.3M
2023-04-17 11.25 11.25 11.15 11.15 6.4M
2023-04-14 11.25 11.30 11.15 11.25 5.1M
2023-04-13 11.25 11.30 11.20 11.20 4.8M
2023-04-12 11.30 11.35 11.25 11.30 2.8M
2023-04-11 11.20 11.30 11.20 11.30 3.6M
2023-04-10 11.25 11.25 11.15 11.20 1.5M
2023-04-07 11.20 11.25 11.15 11.20 2.0M
2023-04-06 11.10 11.20 11.05 11.20 4.4M
2023-03-31 11.10 11.15 11.10 11.10 2.4M
2023-03-30 11.05 11.15 11.05 11.05 2.9M
2023-03-29 11.10 11.15 11.00 11.05 7.5M
2023-03-28 11.10 11.15 11.00 11.10 5.2M
2023-03-27 11.10 11.15 11.05 11.05 2.9M
2023-03-24 11.20 11.20 11.05 11.10 4.9M
2023-03-23 11.15 11.20 11.10 11.15 4.5M
2023-03-22 11.15 11.25 11.15 11.20 4.1M
2023-03-21 11.10 11.20 11.00 11.10 5.4M
2023-03-20 11.15 11.15 10.95 11.00 7.7M
2023-03-17 10.95 11.25 10.90 11.25 12.7M
2023-03-16 10.95 11.00 10.85 10.90 9.9M
2023-03-15 11.10 11.15 11.00 11.05 5.6M
2023-03-14 11.10 11.15 11.00 11.05 7.8M
2023-03-13 11.15 11.20 11.05 11.20 8.7M
2023-03-10 11.30 11.40 11.25 11.25 8.2M
2023-03-09 11.40 11.45 11.35 11.40 6.9M
2023-03-08 11.40 11.40 11.35 11.35 5.6M
2023-03-07 11.40 11.45 11.35 11.40 6.5M
2023-03-06 11.35 11.40 11.30 11.40 8.9M
2023-03-03 11.40 11.40 11.25 11.35 34.3M
2023-03-02 11.80 11.85 11.75 11.80 4.1M
2023-03-01 11.80 11.80 11.75 11.80 4.9M
2023-02-24 11.85 11.85 11.80 11.85 3.7M
2023-02-23 11.75 11.85 11.75 11.80 8.3M
2023-02-22 11.60 11.75 11.60 11.75 6.5M
2023-02-21 11.80 11.80 11.70 11.70 3.7M
2023-02-20 11.75 11.85 11.75 11.85 4.5M
2023-02-17 11.75 11.80 11.75 11.75 1.3M
2023-02-16 11.75 11.80 11.70 11.75 1.4M
2023-02-15 11.80 11.80 11.70 11.70 2.0M
2023-02-14 11.75 11.85 11.70 11.75 2.0M
2023-02-13 11.65 11.75 11.60 11.70 3.5M
2023-02-10 11.70 11.75 11.65 11.70 4.1M
2023-02-09 11.85 11.90 11.70 11.70 6.8M
2023-02-08 11.90 11.95 11.85 11.90 3.9M
2023-02-07 11.85 11.95 11.85 11.90 4.8M
2023-02-06 11.80 11.90 11.80 11.80 4.5M
2023-02-03 11.75 11.85 11.75 11.85 5.2M
2023-02-02 11.70 11.80 11.65 11.75 5.1M
2023-02-01 11.70 11.80 11.65 11.70 4.6M
2023-01-31 11.65 11.70 11.55 11.70 7.0M
2023-01-30 11.70 11.70 11.55 11.55 6.7M
2023-01-17 11.60 11.60 11.50 11.55 2.9M
2023-01-16 11.55 11.65 11.55 11.55 3.6M
2023-01-13 11.50 11.60 11.45 11.50 3.8M
2023-01-12 11.60 11.65 11.50 11.50 4.4M
2023-01-11 11.50 11.60 11.50 11.60 8.0M
2023-01-10 11.40 11.50 11.40 11.50 5.0M
2023-01-09 11.25 11.45 11.25 11.40 10.6M
2023-01-06 11.15 11.20 11.10 11.15 1.2M
2023-01-05 11.10 11.20 11.10 11.15 2.6M
2023-01-04 11.05 11.10 11.05 11.10 1.1M
2023-01-03 11.00 11.10 11.00 11.05 1.9M