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
2023-12-29 34.90 36.10 34.80 34.90 0.1M
2023-12-28 34.65 35.00 34.60 35.00 0.0M
2023-12-27 34.60 34.80 34.60 34.80 0.0M
2023-12-26 34.75 35.00 34.75 35.00 0.0M
2023-12-25 34.60 34.75 34.60 34.75 0.0M
2023-12-22 35.00 35.30 34.60 34.60 0.0M
2023-12-21 35.00 35.80 34.90 35.10 0.0M
2023-12-20 35.00 35.30 34.90 35.05 0.0M
2023-12-19 34.85 34.90 34.45 34.90 0.0M
2023-12-15 34.75 35.20 34.60 35.20 0.0M
2023-12-14 34.95 34.95 34.55 34.75 0.0M
2023-12-13 35.45 35.45 34.70 34.90 0.0M
2023-12-12 34.70 35.10 34.70 35.10 0.0M
2023-12-11 35.15 35.15 34.80 35.10 0.0M
2023-12-08 35.40 35.90 35.40 35.70 0.0M
2023-12-07 35.10 35.40 34.95 35.40 0.0M
2023-12-06 35.15 35.50 35.10 35.10 0.0M
2023-12-05 34.75 35.15 34.60 35.15 0.0M
2023-12-04 35.20 35.20 35.05 35.05 0.0M
2023-12-01 35.15 35.20 35.00 35.10 0.0M
2023-11-30 35.05 35.30 35.00 35.00 0.0M
2023-11-29 34.60 35.05 34.60 35.05 0.0M
2023-11-28 34.65 35.05 34.65 35.05 0.0M
2023-11-27 34.55 34.95 34.55 34.60 0.1M
2023-11-24 35.70 36.15 35.00 35.20 0.1M
2023-11-23 36.90 37.30 36.65 36.70 0.0M
2023-11-22 36.45 37.95 36.45 36.55 0.1M
2023-11-21 36.30 37.00 36.30 36.40 0.1M
2023-11-20 37.20 37.25 35.45 36.30 0.2M
2023-11-17 35.85 39.00 35.85 38.10 0.6M
2023-11-16 35.45 37.00 35.45 35.80 0.2M
2023-11-15 34.55 34.55 34.00 34.30 0.0M
2023-11-14 34.65 34.65 33.95 34.00 0.0M
2023-11-13 34.35 34.60 33.90 34.25 0.0M
2023-11-10 33.55 35.25 33.55 33.60 0.0M
2023-11-09 34.20 34.20 33.50 33.50 0.0M
2023-11-08 34.65 34.65 34.15 34.15 0.0M
2023-11-07 34.40 36.00 34.40 34.65 0.0M
2023-11-06 34.10 34.50 34.10 34.40 0.0M
2023-11-03 34.00 34.00 33.55 33.60 0.0M
2023-11-02 33.45 34.20 33.30 33.80 0.0M
2023-11-01 34.10 34.15 33.65 33.70 0.0M
2023-10-31 33.40 33.70 33.20 33.45 0.0M
2023-10-30 32.95 33.80 32.95 33.65 0.0M
2023-10-27 33.90 34.35 33.30 33.55 0.0M
2023-10-26 33.40 33.90 33.30 33.90 0.0M
2023-10-25 34.50 34.70 34.00 34.05 0.0M
2023-10-24 34.65 34.65 34.65 34.65 0.0M
2023-10-23 34.25 34.70 34.20 34.20 0.0M
2023-10-20 33.70 34.30 33.70 34.25 0.0M
2023-10-19 34.60 34.90 34.50 34.90 0.0M
2023-10-18 33.35 35.70 33.00 35.70 0.1M
2023-10-17 34.10 34.10 33.60 34.00 0.0M
2023-10-16 34.30 34.35 34.25 34.30 0.0M
2023-10-13 34.75 35.00 34.50 34.90 0.0M
2023-10-12 34.00 34.70 34.00 34.70 0.0M
2023-10-11 34.35 34.75 34.00 34.60 0.0M
2023-10-06 34.80 34.80 34.50 34.80 0.0M
2023-10-05 35.00 35.00 34.45 34.80 0.0M
2023-10-04 34.40 34.95 34.40 34.50 0.0M
2023-10-03 35.25 35.30 34.60 34.90 0.0M
2023-10-02 35.40 35.40 34.85 35.30 0.0M
2023-09-28 35.50 35.50 35.30 35.40 0.0M
2023-09-27 35.30 35.35 35.05 35.30 0.0M
2023-09-26 35.35 35.50 34.75 34.75 0.0M
2023-09-25 35.60 35.85 35.50 35.60 0.0M
2023-09-22 35.85 35.85 35.35 35.60 0.0M
2023-09-21 35.15 35.95 34.30 35.85 0.1M
2023-09-20 35.45 35.65 35.40 35.60 0.0M
2023-09-19 35.45 35.60 35.45 35.45 0.0M
2023-09-18 34.40 35.35 34.40 35.35 0.0M
2023-09-15 34.90 35.20 34.80 35.15 0.0M
2023-09-14 34.25 34.60 34.20 34.50 0.0M
2023-09-13 34.00 34.40 34.00 34.30 0.0M
2023-09-12 34.00 34.00 33.30 33.90 0.0M
2023-09-11 33.80 34.10 33.30 33.80 0.1M
2023-09-08 34.35 34.35 33.40 33.90 0.1M
2023-09-07 33.25 34.15 33.10 33.80 0.1M
2023-09-06 34.20 34.20 33.40 33.55 0.1M
2023-09-05 34.20 34.20 34.00 34.00 0.0M
2023-09-04 34.10 34.40 34.05 34.20 0.0M
2023-09-01 34.60 34.95 34.25 34.60 0.0M
2023-08-31 34.45 34.50 34.40 34.50 0.0M
2023-08-30 35.15 35.15 34.50 34.70 0.0M
2023-08-29 34.20 34.90 34.20 34.50 0.0M
2023-08-28 35.80 35.80 34.40 34.40 0.1M
2023-08-25 36.00 36.80 35.25 35.90 0.2M
2023-08-24 34.70 35.00 34.50 34.80 0.1M
2023-08-23 34.00 34.90 34.00 34.80 0.0M
2023-08-22 34.00 34.55 33.95 34.25 0.0M
2023-08-21 34.75 34.75 34.30 34.35 0.1M
2023-08-18 35.15 35.15 34.00 34.55 0.0M
2023-08-17 34.80 35.10 33.70 34.90 0.1M
2023-08-16 35.80 35.80 34.40 34.80 0.1M
2023-08-15 36.85 36.85 35.85 35.90 0.1M
2023-08-14 36.50 37.20 35.60 36.45 0.1M
2023-08-11 35.65 36.55 35.65 36.50 0.1M
2023-08-10 36.00 36.00 35.60 35.65 0.0M
2023-08-09 35.50 35.85 35.25 35.40 0.0M
2023-08-08 35.35 36.45 35.30 35.50 0.0M
2023-08-07 35.80 35.85 35.20 35.65 0.1M
2023-08-04 35.90 36.80 35.50 35.55 0.0M
2023-08-02 36.00 36.05 35.30 35.45 0.1M
2023-08-01 36.60 36.60 36.00 36.00 0.0M
2023-07-31 37.50 37.50 36.05 36.20 0.1M
2023-07-28 37.20 38.40 36.70 36.70 0.1M
2023-07-27 36.50 37.15 36.50 36.85 0.1M
2023-07-26 36.55 37.45 36.10 36.50 0.0M
2023-07-25 35.70 36.80 35.50 36.75 0.1M
2023-07-24 37.65 37.65 35.65 35.65 0.2M
2023-07-21 38.90 39.60 37.70 37.80 0.3M
2023-07-20 36.80 38.25 36.65 38.10 0.2M
2023-07-19 36.85 37.00 36.30 36.45 0.1M
2023-07-18 38.60 38.60 36.80 36.85 0.3M
2023-07-17 38.65 39.00 38.10 38.70 0.2M
2023-07-14 38.85 39.20 38.50 38.80 0.1M
2023-07-13 39.70 39.70 38.35 38.65 0.2M
2023-07-12 39.55 39.85 38.70 38.70 0.4M
2023-07-11 40.00 40.95 39.70 39.70 0.2M
2023-07-10 40.00 40.00 39.10 39.30 0.1M
2023-07-07 39.95 41.00 39.00 40.00 0.2M
2023-07-06 40.80 40.85 39.85 39.95 0.4M
2023-07-05 40.70 42.00 40.30 40.65 0.2M
2023-07-04 41.15 41.15 40.25 40.70 0.2M
2023-07-03 42.00 42.00 40.75 41.05 0.2M
2023-06-30 40.40 41.65 40.40 41.60 0.3M
2023-06-29 40.35 40.60 40.20 40.40 0.1M
2023-06-28 40.40 41.45 40.20 40.35 0.2M
2023-06-27 41.85 41.85 40.00 40.20 0.4M
2023-06-26 43.00 43.85 41.00 41.85 0.7M
2023-06-21 43.60 46.00 42.00 42.60 3.4M
2023-06-20 41.30 44.80 41.30 42.75 4.3M
2023-06-19 40.10 42.00 40.10 40.85 0.9M
2023-06-16 40.50 40.95 40.00 40.00 0.5M
2023-06-15 40.25 40.40 39.70 40.35 0.3M
2023-06-14 40.35 41.30 40.00 40.20 0.6M
2023-06-13 40.10 41.45 39.50 40.40 0.5M
2023-06-12 41.50 41.60 39.90 40.10 0.9M
2023-06-09 40.80 43.90 40.70 42.35 2.7M
2023-06-08 39.70 42.50 39.55 40.45 1.8M
2023-06-07 39.50 39.90 39.00 39.05 0.7M
2023-06-06 38.50 40.45 38.35 38.55 0.8M
2023-06-05 38.40 38.60 38.15 38.20 0.1M
2023-06-02 38.60 38.60 37.80 38.40 0.2M
2023-06-01 37.55 39.30 37.50 37.70 0.8M
2023-05-31 37.45 38.85 37.40 38.45 0.6M
2023-05-30 37.55 37.55 37.00 37.00 0.2M
2023-05-29 37.85 37.85 36.50 37.55 0.3M
2023-05-26 38.20 38.25 36.80 37.40 0.7M
2023-05-25 40.65 40.65 37.55 38.20 2.2M
2023-05-24 37.80 41.10 37.70 41.00 4.2M
2023-05-23 35.40 38.50 35.40 37.40 0.7M
2023-05-22 35.80 36.00 35.00 35.50 0.1M
2023-05-19 35.55 36.50 35.10 35.65 0.3M
2023-05-18 35.75 35.80 35.05 35.10 0.1M
2023-05-17 34.50 35.60 34.40 35.55 0.1M
2023-05-16 34.60 34.60 34.45 34.55 0.0M
2023-05-15 34.90 34.95 34.35 34.35 0.0M
2023-05-12 34.35 34.70 34.35 34.50 0.0M
2023-05-11 34.45 34.55 34.35 34.35 0.0M
2023-05-10 34.30 34.50 34.30 34.35 0.0M
2023-05-09 34.65 34.65 34.20 34.30 0.0M
2023-05-08 34.45 34.45 34.05 34.10 0.0M
2023-05-05 34.00 34.45 34.00 34.45 0.0M
2023-05-04 34.00 34.70 34.00 34.30 0.0M
2023-05-03 34.20 34.30 34.15 34.15 0.0M
2023-05-02 34.60 34.60 34.10 34.40 0.0M
2023-04-28 34.25 34.80 34.25 34.60 0.0M
2023-04-27 34.65 34.65 34.40 34.55 0.0M
2023-04-26 33.95 34.70 33.90 34.70 0.0M
2023-04-25 34.50 34.60 34.00 34.30 0.1M
2023-04-24 35.45 35.45 34.50 34.60 0.0M
2023-04-21 34.80 34.85 34.15 34.80 0.1M
2023-04-20 35.05 35.05 34.80 35.00 0.1M
2023-04-19 35.45 36.00 35.35 35.35 0.1M
2023-04-18 36.00 36.00 35.25 35.60 0.1M
2023-04-17 35.35 35.95 35.35 35.70 0.1M
2023-04-14 34.70 36.20 34.50 35.15 0.1M
2023-04-13 34.75 35.00 34.50 34.70 0.0M
2023-04-12 34.65 34.80 34.00 34.50 0.2M
2023-04-11 34.95 35.10 34.90 34.90 0.0M
2023-04-10 35.30 35.30 34.90 34.95 0.0M
2023-04-07 35.55 35.55 34.90 35.25 0.1M
2023-04-06 35.50 35.50 34.95 35.40 0.1M
2023-03-31 35.55 36.00 35.40 35.55 0.0M
2023-03-30 36.40 36.40 35.10 35.50 0.1M
2023-03-29 34.40 36.00 34.40 35.65 0.3M
2023-03-28 34.35 34.60 34.00 34.25 0.0M
2023-03-27 34.50 34.50 34.05 34.35 0.0M
2023-03-24 34.60 34.60 33.90 34.40 0.0M
2023-03-23 34.25 34.60 34.10 34.60 0.0M
2023-03-22 34.95 35.95 34.50 34.85 0.2M
2023-03-21 36.80 36.85 34.80 34.90 0.1M
2023-03-20 35.70 36.15 35.50 35.50 0.1M
2023-03-17 34.80 35.80 34.80 35.50 0.1M
2023-03-16 34.55 35.00 34.20 34.60 0.2M
2023-03-15 35.25 36.35 35.20 35.30 0.0M
2023-03-14 35.85 35.95 34.85 35.40 0.1M
2023-03-13 35.10 35.95 34.10 35.85 0.2M
2023-03-10 36.90 37.20 35.60 36.35 0.3M
2023-03-09 37.20 37.20 36.10 36.75 0.2M
2023-03-08 37.00 37.35 36.15 36.55 0.1M
2023-03-07 36.50 37.80 36.45 36.75 0.2M
2023-03-06 36.80 36.80 36.05 36.60 0.1M
2023-03-03 37.20 37.20 36.05 36.75 0.3M
2023-03-02 35.55 37.90 35.50 37.00 0.7M
2023-03-01 37.50 37.80 35.50 35.75 0.7M
2023-02-24 38.60 39.80 36.50 37.90 2.6M
2023-02-23 38.00 38.50 37.40 38.45 4.6M
2023-02-22 34.40 36.20 33.75 35.00 1.6M
2023-02-21 34.20 34.50 34.00 34.00 0.1M
2023-02-20 33.85 35.85 33.80 34.35 0.5M
2023-02-17 33.35 33.60 33.00 33.40 0.2M
2023-02-16 33.60 33.70 33.00 33.05 0.2M
2023-02-15 33.50 33.70 33.20 33.60 0.0M
2023-02-14 33.60 33.80 33.55 33.70 0.0M
2023-02-13 33.50 33.50 32.90 33.30 0.0M
2023-02-10 33.45 33.45 33.20 33.30 0.0M
2023-02-09 33.40 33.40 33.20 33.20 0.0M
2023-02-08 33.40 33.50 33.40 33.50 0.0M
2023-02-07 32.80 33.00 32.80 33.00 0.0M
2023-02-06 32.95 33.10 32.75 32.80 0.0M
2023-02-03 33.40 33.40 33.40 33.40 0.0M
2023-02-02 33.65 33.65 33.50 33.50 0.0M
2023-02-01 33.20 33.20 33.20 33.20 0.0M
2023-01-31 33.05 33.05 32.45 32.45 0.0M
2023-01-30 32.10 33.25 32.10 33.25 0.0M
2023-01-17 33.10 33.10 32.10 32.10 0.0M
2023-01-16 33.00 33.00 33.00 33.00 0.0M
2023-01-13 32.40 32.85 31.85 32.80 0.0M
2023-01-12 32.40 32.40 32.40 32.40 0.0M
2023-01-11 32.40 32.40 32.40 32.40 0.0M
2023-01-10 32.35 32.35 31.95 31.95 0.0M
2023-01-09 31.90 32.25 31.85 32.25 0.0M
2023-01-06 31.90 32.10 31.90 31.90 0.0M
2023-01-05 32.55 32.55 31.90 31.95 0.0M
2023-01-04 32.20 32.20 32.00 32.20 0.0M
2023-01-03 32.10 32.30 31.90 32.00 0.0M