FGH

2712
🏛️ taiwan →
19.95
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
2022-12-30 33.10 33.10 32.05 32.05 0.0M
2022-12-29 31.85 32.80 31.85 32.50 0.0M
2022-12-28 33.20 33.65 32.70 32.80 0.1M
2022-12-27 33.70 33.80 33.05 33.05 0.0M
2022-12-26 33.15 33.15 32.85 32.85 0.0M
2022-12-23 33.25 33.25 32.85 32.90 0.0M
2022-12-22 33.20 33.20 32.85 32.85 0.0M
2022-12-21 33.40 33.40 33.00 33.00 0.0M
2022-12-20 33.10 33.15 32.60 32.70 0.0M
2022-12-19 33.20 33.20 32.75 32.75 0.0M
2022-12-16 32.80 33.10 32.70 32.70 0.0M
2022-12-15 33.20 33.75 32.90 32.90 0.1M
2022-12-14 33.15 33.30 33.00 33.00 0.0M
2022-12-13 33.00 33.60 32.90 32.90 0.0M
2022-12-12 33.40 33.40 32.90 33.20 0.0M
2022-12-09 33.50 33.50 33.30 33.30 0.0M
2022-12-08 33.20 33.20 32.90 33.20 0.0M
2022-12-07 33.40 33.40 32.50 32.90 0.0M
2022-12-06 34.30 34.30 33.00 33.00 0.1M
2022-12-05 34.05 34.20 33.85 34.15 0.0M
2022-12-02 34.20 34.60 34.00 34.60 0.0M
2022-12-01 35.00 35.00 34.05 34.20 0.0M
2022-11-30 33.55 35.55 33.50 35.00 0.0M
2022-11-29 33.60 33.65 33.15 33.35 0.0M
2022-11-28 33.60 33.60 33.10 33.60 0.0M
2022-11-25 33.10 33.45 33.05 33.45 0.0M
2022-11-24 33.35 33.35 33.35 33.35 0.0M
2022-11-23 33.05 33.40 32.80 33.35 0.0M
2022-11-22 33.70 33.70 33.00 33.15 0.0M
2022-11-21 33.45 33.45 33.35 33.35 0.0M
2022-11-18 33.75 34.00 33.00 33.00 0.0M
2022-11-17 33.65 33.65 33.05 33.45 0.0M
2022-11-16 33.30 33.45 33.00 33.45 0.0M
2022-11-15 33.70 33.90 33.50 33.90 0.0M
2022-11-14 33.70 33.70 33.70 33.70 0.0M
2022-11-11 33.20 33.60 33.20 33.30 0.0M
2022-11-10 33.50 33.50 33.50 33.50 0.0M
2022-11-09 33.60 33.60 32.85 33.05 0.0M
2022-11-08 33.60 33.60 33.50 33.60 0.0M
2022-11-07 33.80 33.95 33.30 33.50 0.0M
2022-11-04 34.00 34.00 33.00 33.65 0.0M
2022-11-03 33.70 33.70 32.70 33.45 0.0M
2022-11-02 34.00 34.20 33.15 33.50 0.0M
2022-10-31 34.00 34.00 33.35 33.95 0.0M
2022-10-28 34.50 34.50 33.65 33.65 0.0M
2022-10-27 33.80 34.00 33.80 34.00 0.0M
2022-10-26 33.85 33.85 33.85 33.85 0.0M
2022-10-25 33.50 33.50 33.50 33.50 0.0M
2022-10-24 34.00 34.20 33.65 33.65 0.0M
2022-10-21 33.50 33.50 33.50 33.50 0.0M
2022-10-20 33.10 33.15 32.60 32.90 0.0M
2022-10-19 33.05 33.95 33.05 33.95 0.0M
2022-10-18 32.90 33.75 32.90 33.75 0.0M
2022-10-14 33.70 33.75 33.25 33.75 0.0M
2022-10-13 33.30 33.30 32.35 32.60 0.0M
2022-10-12 33.70 33.70 33.10 33.10 0.0M
2022-10-11 35.05 35.05 33.10 33.10 0.0M
2022-10-07 34.35 35.20 34.35 34.60 0.0M
2022-10-06 33.70 34.10 33.70 34.10 0.0M
2022-10-05 33.20 33.45 33.15 33.30 0.0M
2022-10-04 33.45 34.45 33.35 33.35 0.0M
2022-10-03 34.10 34.85 33.35 33.35 0.0M
2022-09-30 32.10 34.50 32.10 33.40 0.0M
2022-09-29 31.25 32.30 31.25 32.25 0.0M
2022-09-28 33.80 33.80 31.10 31.10 0.0M
2022-09-27 33.75 33.75 33.75 33.75 0.0M
2022-09-26 33.80 33.85 33.45 33.45 0.0M
2022-09-23 33.85 35.00 33.60 34.00 0.1M
2022-09-22 33.40 33.95 33.40 33.80 0.0M
2022-09-21 33.50 33.50 32.65 32.65 0.0M
2022-09-19 33.20 33.50 33.10 33.30 0.0M
2022-09-16 33.20 33.95 33.20 33.30 0.0M
2022-09-15 33.80 33.80 33.25 33.35 0.0M
2022-09-14 33.15 33.15 33.15 33.15 0.0M
2022-09-13 33.90 34.00 33.20 33.65 0.0M
2022-09-12 33.95 33.95 33.50 33.85 0.0M
2022-09-08 33.95 33.95 33.15 33.70 0.0M
2022-09-07 32.40 33.30 32.40 33.10 0.0M
2022-09-06 33.50 33.50 33.40 33.40 0.0M
2022-09-05 33.40 33.45 33.00 33.00 0.0M
2022-09-02 33.05 33.40 32.90 33.40 0.0M
2022-09-01 33.20 33.90 32.90 33.05 0.0M
2022-08-31 33.80 34.20 33.80 33.90 0.0M
2022-08-30 34.30 34.30 33.25 33.70 0.0M
2022-08-29 33.80 33.80 33.50 33.50 0.0M
2022-08-26 34.45 34.45 33.60 33.80 0.0M
2022-08-25 34.20 34.20 33.70 33.70 0.0M
2022-08-24 33.85 34.35 33.50 33.65 0.0M
2022-08-23 33.65 33.75 33.10 33.10 0.0M
2022-08-22 33.50 33.50 33.40 33.40 0.0M
2022-08-19 33.50 33.75 32.60 33.15 0.0M
2022-08-18 34.05 34.05 34.05 34.05 0.0M
2022-08-17 35.45 35.45 33.75 33.75 0.1M
2022-08-16 34.95 34.95 34.95 34.95 0.0M
2022-08-15 35.05 35.05 34.75 34.95 0.0M
2022-08-12 35.30 35.30 35.30 35.30 0.0M
2022-08-11 36.00 36.00 35.25 35.30 0.0M
2022-08-10 36.10 36.10 34.85 36.00 0.0M
2022-08-09 35.40 35.50 35.40 35.50 0.0M
2022-08-08 35.30 35.30 35.30 35.30 0.0M
2022-08-05 35.00 35.00 34.90 34.95 0.0M
2022-08-04 35.30 35.30 33.65 34.55 0.0M
2022-08-03 34.30 35.00 34.30 34.90 0.0M
2022-08-02 34.15 35.20 34.15 34.60 0.0M
2022-08-01 35.10 35.40 34.85 35.35 0.0M
2022-07-29 35.80 35.80 34.90 35.50 0.0M
2022-07-28 35.25 35.25 34.95 34.95 0.0M
2022-07-27 37.40 37.40 35.30 35.45 0.0M
2022-07-26 35.85 35.85 35.60 35.85 0.0M
2022-07-25 35.35 35.40 35.05 35.40 0.0M
2022-07-22 35.05 36.25 35.05 35.40 0.0M
2022-07-21 35.15 35.50 35.00 35.40 0.0M
2022-07-20 36.45 36.45 35.20 35.50 0.0M
2022-07-19 37.10 37.15 36.50 36.90 0.0M
2022-07-18 36.80 38.00 36.00 37.10 0.0M
2022-07-15 36.30 36.80 35.70 35.70 0.0M
2022-07-14 35.70 36.95 35.70 36.30 0.0M
2022-07-13 37.20 37.50 36.50 36.60 0.0M
2022-07-12 37.30 37.30 36.75 37.10 0.0M
2022-07-11 36.70 37.85 36.70 37.25 0.0M
2022-07-08 38.00 38.00 38.00 38.00 0.0M
2022-07-07 37.00 38.00 36.30 37.70 0.0M
2022-07-06 36.35 37.20 36.35 36.95 0.0M
2022-07-05 37.40 37.40 37.30 37.30 0.0M
2022-07-04 37.70 37.70 37.15 37.40 0.0M
2022-07-01 36.25 36.25 35.30 36.10 0.0M
2022-06-30 35.70 36.30 35.65 36.30 0.0M
2022-06-29 36.00 36.50 36.00 36.50 0.0M
2022-06-28 36.00 36.00 36.00 36.00 0.0M
2022-06-27 35.30 37.30 35.30 36.50 0.0M
2022-06-24 35.20 35.20 35.20 35.20 0.0M
2022-06-23 33.90 35.20 33.80 34.70 0.0M
2022-06-22 34.35 34.60 34.20 34.60 0.0M
2022-06-21 34.15 35.10 34.15 35.10 0.0M
2022-06-20 33.95 34.70 33.45 33.45 0.0M
2022-06-17 33.50 33.95 33.10 33.95 0.0M
2022-06-16 36.60 36.60 33.15 34.00 0.0M
2022-06-15 33.95 36.45 33.95 36.20 0.0M
2022-06-14 34.80 34.80 33.30 33.50 0.0M
2022-06-13 36.60 36.60 36.00 36.00 0.0M
2022-06-10 35.90 36.60 35.90 36.60 0.0M
2022-06-09 36.90 36.90 36.10 36.80 0.0M
2022-06-08 36.50 37.00 36.50 36.55 0.0M
2022-06-07 36.65 36.65 35.60 36.50 0.0M
2022-06-06 35.00 37.00 35.00 36.05 0.0M
2022-06-02 36.00 37.00 35.40 35.40 0.0M
2022-06-01 35.90 35.90 35.65 35.70 0.0M
2022-05-31 34.30 35.25 34.15 35.25 0.0M
2022-05-30 35.45 35.45 34.95 34.95 0.0M
2022-05-27 35.00 35.00 34.50 34.50 0.0M
2022-05-26 34.25 34.80 34.05 34.80 0.0M
2022-05-25 34.30 34.30 34.05 34.05 0.0M
2022-05-24 33.95 33.95 33.35 33.85 0.0M
2022-05-23 33.35 34.20 33.35 34.20 0.0M
2022-05-20 33.40 34.95 33.00 33.00 0.0M
2022-05-19 33.00 33.70 33.00 33.70 0.0M
2022-05-18 34.80 34.80 33.45 33.45 0.0M
2022-05-17 35.45 35.45 33.30 33.75 0.0M
2022-05-16 33.60 33.60 33.40 33.40 0.0M
2022-05-13 33.45 33.75 33.45 33.50 0.0M
2022-05-12 33.00 33.65 33.00 33.45 0.0M
2022-05-11 35.45 35.45 33.00 33.10 0.0M
2022-05-10 34.70 34.70 34.70 34.70 0.0M
2022-05-09 34.05 34.75 34.05 34.75 0.0M
2022-05-06 34.90 34.90 34.85 34.90 0.0M
2022-05-05 34.65 35.60 34.65 35.00 0.0M
2022-05-04 35.80 35.80 32.95 34.65 0.0M
2022-05-03 33.70 34.90 33.70 34.60 0.0M
2022-04-29 32.40 33.45 32.40 33.45 0.0M
2022-04-28 32.60 33.15 32.60 32.85 0.0M
2022-04-26 32.10 32.50 32.10 32.20 0.0M
2022-04-22 34.55 34.55 33.90 33.90 0.0M
2022-04-21 34.55 34.55 34.00 34.00 0.0M
2022-04-20 35.35 35.35 34.00 34.10 0.0M
2022-04-19 34.85 34.85 34.80 34.80 0.0M
2022-04-18 34.90 35.30 34.25 35.30 0.0M
2022-04-15 34.85 35.70 34.70 34.70 0.0M
2022-04-14 35.95 36.50 34.70 34.70 0.1M
2022-04-13 37.30 37.35 36.05 36.05 0.0M
2022-04-12 36.95 36.95 36.95 36.95 0.0M
2022-04-11 36.45 36.85 36.45 36.80 0.0M
2022-04-08 36.50 37.10 36.05 37.10 0.0M
2022-04-07 36.35 36.55 36.15 36.55 0.0M
2022-04-06 36.60 36.60 36.60 36.60 0.0M
2022-04-01 37.15 37.15 36.55 36.55 0.0M
2022-03-31 36.80 37.20 36.80 37.20 0.0M
2022-03-30 37.35 37.40 37.00 37.40 0.0M
2022-03-29 37.15 37.40 37.15 37.40 0.0M
2022-03-28 36.15 37.20 36.00 37.20 0.0M
2022-03-25 37.25 37.25 36.80 37.05 0.0M
2022-03-24 37.40 37.40 37.20 37.20 0.0M
2022-03-23 37.65 37.65 37.60 37.60 0.0M
2022-03-22 37.95 37.95 37.85 37.90 0.0M
2022-03-21 37.95 37.95 37.95 37.95 0.0M
2022-03-18 37.50 37.70 37.50 37.55 0.0M
2022-03-17 37.85 37.85 37.00 37.70 0.0M
2022-03-16 37.50 37.50 37.30 37.30 0.0M
2022-03-15 37.00 37.00 37.00 37.00 0.0M
2022-03-14 37.30 37.30 37.30 37.30 0.0M
2022-03-11 37.70 37.70 36.80 37.00 0.0M
2022-03-10 37.45 38.10 37.10 37.10 0.0M
2022-03-09 37.05 37.25 36.75 37.10 0.0M
2022-03-08 38.45 38.45 37.30 37.30 0.0M
2022-03-07 36.70 37.85 36.70 37.40 0.0M
2022-03-04 38.30 38.30 38.30 38.30 0.0M
2022-03-03 38.35 38.35 37.90 38.30 0.0M
2022-03-02 38.05 38.40 37.90 38.30 0.0M
2022-03-01 38.30 38.55 37.90 38.45 0.0M
2022-02-25 38.50 38.60 37.95 38.05 0.0M
2022-02-24 38.30 40.40 38.30 38.50 0.1M
2022-02-23 38.10 38.10 37.80 37.80 0.0M
2022-02-22 37.50 37.50 36.85 37.10 0.0M
2022-02-21 37.70 38.30 37.70 37.85 0.0M
2022-02-18 38.55 39.00 37.70 38.45 0.0M
2022-02-17 37.55 38.95 37.55 38.55 0.0M
2022-02-16 38.25 38.25 38.25 38.25 0.0M
2022-02-15 37.90 38.00 37.20 37.65 0.0M
2022-02-14 38.00 38.00 37.40 37.90 0.0M
2022-02-11 37.50 38.40 37.35 37.60 0.0M
2022-02-10 37.50 37.50 37.50 37.50 0.0M
2022-02-08 38.00 38.00 37.60 38.00 0.0M
2022-02-07 38.65 38.65 38.65 38.65 0.0M
2022-01-26 38.70 38.70 38.65 38.65 0.0M
2022-01-25 38.85 38.85 37.45 37.70 0.0M
2022-01-24 37.65 37.65 37.65 37.65 0.0M
2022-01-20 37.20 38.55 36.95 38.45 0.0M
2022-01-19 36.35 37.30 36.35 37.30 0.0M
2022-01-18 37.00 37.60 36.60 37.10 0.0M
2022-01-17 37.60 37.60 37.60 37.60 0.0M
2022-01-14 38.05 38.05 37.65 37.65 0.0M
2022-01-13 38.10 38.10 37.70 38.10 0.0M
2022-01-12 37.40 38.15 37.15 37.15 0.0M
2022-01-11 39.45 39.45 37.55 37.55 0.0M
2022-01-10 39.00 39.45 38.35 39.45 0.0M
2022-01-07 38.60 39.90 38.00 39.90 0.0M
2022-01-06 40.00 40.00 40.00 40.00 0.0M
2022-01-05 39.50 40.00 38.60 40.00 0.0M
2022-01-04 40.70 40.70 40.00 40.00 0.0M
2022-01-03 42.30 42.30 40.70 40.70 0.0M