FENC

1402
🏛️ taiwan →
27.50
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
2025-09-26 27.65 27.70 27.35 27.50 7.2M
2025-09-25 27.75 27.95 27.65 27.65 6.5M
2025-09-24 27.80 28.10 27.65 27.65 5.6M
2025-09-23 27.85 28.10 27.80 27.80 5.0M
2025-09-22 28.00 28.00 27.80 27.95 4.2M
2025-09-19 27.85 28.10 27.80 28.00 8.3M
2025-09-18 27.95 27.95 27.80 27.80 3.0M
2025-09-17 27.75 27.95 27.70 27.85 4.9M
2025-09-16 27.95 27.95 27.75 27.75 3.9M
2025-09-15 27.90 28.15 27.70 27.80 5.5M
2025-09-12 27.65 27.95 27.65 27.85 3.1M
2025-09-11 27.60 27.80 27.55 27.70 4.3M
2025-09-10 27.85 27.85 27.60 27.70 5.1M
2025-09-09 27.70 27.95 27.70 27.95 6.1M
2025-09-08 27.45 27.75 27.40 27.60 3.2M
2025-09-05 27.85 27.85 27.45 27.45 5.9M
2025-09-04 27.55 27.80 27.35 27.75 5.9M
2025-09-03 27.30 27.50 27.20 27.30 3.5M
2025-09-02 27.15 27.40 27.05 27.15 5.3M
2025-09-01 27.70 27.70 27.05 27.10 10.5M
2025-08-29 27.40 27.75 27.35 27.60 7.2M
2025-08-28 27.40 27.55 27.15 27.15 9.1M
2025-08-27 27.60 27.75 27.40 27.40 5.9M
2025-08-26 28.00 28.00 27.55 27.55 15.1M
2025-08-25 28.05 28.25 28.00 28.05 5.7M
2025-08-22 27.85 28.00 27.70 27.95 4.7M
2025-08-21 27.80 28.05 27.80 27.85 4.3M
2025-08-20 27.85 27.85 27.65 27.70 6.7M
2025-08-19 27.70 27.80 27.65 27.70 3.0M
2025-08-18 27.70 27.90 27.60 27.80 5.5M
2025-08-15 27.85 27.90 27.50 27.75 7.5M
2025-08-14 27.70 27.90 27.60 27.80 7.6M
2025-08-13 27.75 27.90 27.45 27.50 10.3M
2025-08-12 27.50 27.75 27.35 27.45 19.0M
2025-08-11 28.60 28.60 27.50 27.75 21.4M
2025-08-08 28.80 28.95 28.65 28.80 7.2M
2025-08-07 29.10 29.15 28.80 28.95 5.5M
2025-08-06 28.95 29.15 28.90 29.00 4.6M
2025-08-05 28.90 29.15 28.90 28.95 4.1M
2025-08-04 28.65 29.00 28.50 29.00 3.5M
2025-08-01 28.55 28.95 28.45 28.80 5.1M
2025-07-31 29.00 29.10 28.70 28.70 26.2M
2025-07-30 28.95 29.15 28.75 28.95 7.8M
2025-07-29 29.05 29.15 28.80 28.85 5.8M
2025-07-28 29.10 29.25 28.95 29.05 5.4M
2025-07-25 28.90 29.15 28.90 29.05 4.6M
2025-07-24 29.25 29.25 28.95 29.00 4.5M
2025-07-23 28.95 29.25 28.85 29.25 4.9M
2025-07-22 28.90 29.10 28.65 28.70 6.2M
2025-07-21 29.10 29.20 28.85 28.85 7.7M
2025-07-18 29.05 29.25 28.90 29.05 13.0M
2025-07-17 28.60 28.90 28.55 28.85 19.9M
2025-07-16 29.25 29.30 28.45 28.55 28.4M
2025-07-15 30.55 30.60 29.05 29.20 47.4M
2025-07-14 32.90 33.15 32.35 32.35 26.0M
2025-07-11 32.80 33.20 32.60 32.90 18.0M
2025-07-10 32.25 33.20 32.20 32.85 16.7M
2025-07-09 32.55 32.70 32.00 32.25 19.8M
2025-07-08 33.50 33.55 32.45 32.55 15.4M
2025-07-07 33.80 33.90 33.25 33.35 11.1M
2025-07-04 33.95 34.30 33.70 33.80 11.7M
2025-07-03 33.25 34.15 33.25 33.90 10.6M
2025-07-02 33.05 33.60 33.05 33.45 6.2M
2025-07-01 33.10 34.00 33.10 33.20 11.4M
2025-06-30 33.05 33.60 32.90 32.90 9.8M
2025-06-27 33.25 33.40 32.85 33.15 9.2M
2025-06-26 33.00 33.70 32.90 33.15 6.6M
2025-06-25 33.05 33.25 32.75 32.75 6.5M
2025-06-24 33.00 33.35 32.75 33.00 6.6M
2025-06-23 32.70 32.85 32.40 32.60 5.8M
2025-06-20 33.30 33.55 32.90 32.90 15.1M
2025-06-19 33.15 33.45 33.05 33.10 6.2M
2025-06-18 33.45 33.60 33.25 33.30 6.7M
2025-06-17 33.50 33.60 33.20 33.35 7.4M
2025-06-16 33.20 33.45 33.10 33.30 5.6M
2025-06-13 32.85 33.40 32.80 33.10 6.1M
2025-06-12 33.20 33.45 32.95 33.05 5.1M
2025-06-11 33.05 33.35 32.85 33.20 7.5M
2025-06-10 32.85 33.30 32.80 33.20 7.5M
2025-06-09 33.25 33.25 32.60 32.75 5.4M
2025-06-06 32.80 33.30 32.65 33.00 5.8M
2025-06-05 32.60 32.90 32.50 32.65 4.7M
2025-06-04 32.85 33.10 32.50 32.65 14.6M
2025-06-03 32.20 32.90 32.05 32.70 15.0M
2025-06-02 32.55 32.60 31.80 32.20 25.4M
2025-05-29 32.85 32.90 32.30 32.80 43.6M
2025-05-28 32.80 33.00 32.30 32.70 26.3M
2025-05-27 32.40 32.90 32.25 32.75 31.0M
2025-05-26 32.20 32.60 32.00 32.55 28.8M
2025-05-23 31.80 32.35 31.80 32.00 38.1M
2025-05-22 32.10 32.35 31.65 31.90 33.4M
2025-05-21 32.00 32.40 31.90 32.10 25.3M
2025-05-20 32.30 32.45 31.70 31.90 25.3M
2025-05-19 32.65 32.95 32.05 32.05 21.2M
2025-05-16 32.30 32.95 32.30 32.55 17.0M
2025-05-15 33.70 33.80 32.30 32.30 18.2M
2025-05-14 34.20 34.20 33.65 33.80 6.4M
2025-05-13 33.85 34.05 33.25 34.05 7.1M
2025-05-12 34.95 35.20 34.00 34.05 6.5M
2025-05-09 33.90 34.75 33.85 34.45 6.3M
2025-05-08 34.65 34.85 34.00 34.00 5.2M
2025-05-07 35.55 35.55 34.35 34.65 5.3M
2025-05-06 35.70 35.70 34.85 35.20 8.6M
2025-05-05 34.75 36.35 34.70 35.30 18.1M
2025-05-02 33.00 33.65 32.80 33.60 7.0M
2025-04-30 32.80 33.25 32.70 32.85 5.3M
2025-04-29 32.65 32.90 32.35 32.45 4.0M
2025-04-28 32.30 32.70 32.25 32.40 2.0M
2025-04-25 31.95 32.60 31.95 32.15 4.3M
2025-04-24 31.70 31.90 31.40 31.80 4.3M
2025-04-23 31.70 32.15 31.65 31.70 4.6M
2025-04-22 31.40 31.80 31.05 31.75 3.0M
2025-04-21 31.90 31.95 31.40 31.50 3.3M
2025-04-18 32.10 32.30 31.85 32.00 4.7M
2025-04-17 32.55 32.75 32.10 32.15 8.2M
2025-04-16 32.60 33.05 32.30 32.60 9.3M
2025-04-15 33.00 33.20 32.55 32.90 5.7M
2025-04-14 32.00 33.65 31.85 32.90 12.4M
2025-04-11 31.85 32.95 31.50 32.40 11.1M
2025-04-10 33.05 33.05 31.55 31.75 15.3M
2025-04-09 30.25 31.40 30.05 30.35 14.7M
2025-04-08 30.45 31.10 29.85 30.95 16.8M
2025-04-07 30.45 30.45 30.45 30.45 1.9M
2025-04-02 34.10 34.20 33.70 33.80 5.9M
2025-04-01 33.10 34.40 33.10 34.15 7.5M
2025-03-31 33.35 33.55 32.90 32.90 7.3M
2025-03-28 34.05 34.10 33.60 33.75 4.3M
2025-03-27 33.95 34.30 33.75 34.25 4.7M
2025-03-26 33.60 34.00 33.35 33.95 7.1M
2025-03-25 33.95 34.20 33.50 33.60 4.0M
2025-03-24 34.05 34.30 33.85 33.95 3.0M
2025-03-21 34.30 34.50 33.95 34.10 11.9M
2025-03-20 34.05 34.40 33.95 34.40 3.9M
2025-03-19 34.15 34.40 33.80 33.90 5.1M
2025-03-18 33.65 34.30 33.55 34.25 8.2M
2025-03-17 33.60 33.80 33.40 33.40 6.1M
2025-03-14 33.55 33.95 33.15 33.85 7.4M
2025-03-13 33.60 33.75 33.15 33.15 6.5M
2025-03-12 33.40 33.50 33.00 33.40 9.1M
2025-03-11 32.80 33.70 32.80 33.25 13.2M
2025-03-10 33.15 33.70 33.15 33.40 10.1M
2025-03-07 32.90 33.15 32.75 33.10 8.5M
2025-03-06 32.95 32.95 32.40 32.65 4.1M
2025-03-05 32.20 32.90 32.20 32.70 6.6M
2025-03-04 32.20 32.60 31.95 32.20 9.6M
2025-03-03 32.25 32.55 32.15 32.40 5.5M
2025-02-27 32.30 32.60 32.20 32.20 10.4M
2025-02-26 32.55 32.55 32.05 32.25 7.1M
2025-02-25 32.10 32.70 32.05 32.40 7.8M
2025-02-24 32.20 32.35 32.10 32.30 4.4M
2025-02-21 32.30 32.40 32.05 32.30 5.3M
2025-02-20 31.90 32.35 31.90 32.30 8.2M
2025-02-19 32.10 32.35 31.70 31.70 9.4M
2025-02-18 31.80 32.25 31.80 32.10 5.7M
2025-02-17 32.25 32.35 31.80 31.80 3.7M
2025-02-14 31.40 32.35 31.30 31.85 10.9M
2025-02-13 31.15 31.55 31.05 31.40 7.2M
2025-02-12 31.00 31.15 31.00 31.00 6.0M
2025-02-11 31.30 31.35 30.90 30.90 6.7M
2025-02-10 31.15 31.30 30.80 31.15 7.9M
2025-02-07 31.35 31.60 31.15 31.55 7.5M
2025-02-06 30.85 31.50 30.50 31.50 9.4M
2025-02-05 31.10 31.50 31.05 31.25 7.6M
2025-02-04 31.10 31.70 30.85 30.85 20.8M
2025-02-03 31.20 31.30 30.35 30.80 12.3M
2025-01-22 31.15 31.35 31.00 31.35 5.0M
2025-01-21 31.00 31.25 30.85 30.85 2.9M
2025-01-20 31.20 31.25 30.90 31.00 3.5M
2025-01-17 30.95 31.15 30.70 31.15 11.7M
2025-01-16 31.00 31.30 30.90 30.95 4.5M
2025-01-15 30.55 31.40 30.55 30.75 6.0M
2025-01-14 30.20 30.85 30.20 30.60 5.9M
2025-01-13 30.20 30.40 29.80 30.15 14.2M
2025-01-10 30.25 30.60 30.25 30.25 9.0M
2025-01-09 30.60 30.90 30.35 30.35 6.6M
2025-01-08 30.70 30.95 30.25 30.60 8.4M
2025-01-07 32.15 32.15 30.50 30.55 19.7M
2025-01-06 31.65 32.10 31.65 32.10 7.1M
2025-01-03 31.95 32.00 31.55 31.65 6.7M
2025-01-02 31.45 32.00 31.45 31.85 8.1M