Fine Blanking & Tool

4535
🏛️ taiwan →
29.40
Last Update: 2025-09-30
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
2021-12-30 33.70 34.50 33.60 33.60 0.0M
2021-12-29 33.70 33.70 33.70 33.70 0.0M
2021-12-28 33.50 33.70 33.50 33.70 0.0M
2021-12-27 33.65 33.95 33.20 33.50 0.0M
2021-12-23 33.95 33.95 33.95 33.95 0.0M
2021-12-22 34.00 34.00 33.95 33.95 0.0M
2021-12-20 34.50 34.50 34.50 34.50 0.0M
2021-12-17 34.20 34.20 34.20 34.20 0.0M
2021-12-16 34.20 34.20 34.20 34.20 0.0M
2021-12-15 34.20 34.20 34.20 34.20 0.0M
2021-12-14 34.20 34.20 34.20 34.20 0.0M
2021-12-13 34.30 34.30 34.30 34.30 0.0M
2021-12-10 34.10 34.30 33.70 34.30 0.0M
2021-12-09 34.10 34.10 34.10 34.10 0.0M
2021-12-08 34.05 34.10 34.05 34.10 0.0M
2021-12-07 34.05 34.05 34.05 34.05 0.0M
2021-12-06 33.75 34.00 33.75 34.00 0.0M
2021-12-03 34.00 34.05 33.75 33.75 0.0M
2021-12-02 33.60 33.70 33.60 33.70 0.0M
2021-12-01 34.15 34.15 33.65 33.65 0.0M
2021-11-30 34.20 34.30 34.05 34.05 0.0M
2021-11-29 34.00 34.00 34.00 34.00 0.0M
2021-11-26 34.00 34.05 33.90 34.00 0.0M
2021-11-25 33.80 34.00 33.80 34.00 0.0M
2021-11-24 34.00 34.00 34.00 34.00 0.0M
2021-11-23 33.95 34.00 33.80 34.00 0.0M
2021-11-22 33.50 33.80 33.30 33.80 0.0M
2021-11-19 33.80 33.85 33.30 33.60 0.0M
2021-11-18 33.60 33.65 33.40 33.65 0.0M
2021-11-17 33.90 33.90 33.65 33.65 0.0M
2021-11-16 34.35 34.35 33.15 33.50 0.0M
2021-11-15 34.00 34.50 33.90 34.35 0.0M
2021-11-12 33.40 33.40 33.35 33.40 0.0M
2021-11-11 32.95 33.30 32.95 33.30 0.0M
2021-11-10 33.15 33.30 33.15 33.25 0.0M
2021-11-09 33.15 33.20 33.10 33.15 0.0M
2021-11-08 33.05 33.05 32.70 33.05 0.0M
2021-11-05 32.85 33.10 32.20 33.10 0.0M
2021-11-04 33.05 33.05 33.00 33.00 0.0M
2021-11-03 32.90 33.05 32.75 33.05 0.0M
2021-11-02 33.20 33.20 32.90 32.95 0.0M
2021-11-01 33.20 33.20 32.90 33.00 0.0M
2021-10-29 33.00 33.00 33.00 33.00 0.0M
2021-10-28 33.05 33.20 32.85 33.05 0.0M
2021-10-27 32.75 33.25 32.75 33.05 0.0M
2021-10-26 33.30 33.30 33.30 33.30 0.0M
2021-10-25 33.30 33.30 33.30 33.30 0.0M
2021-10-21 33.20 33.30 33.20 33.30 0.0M
2021-10-20 32.80 33.20 32.80 33.20 0.0M
2021-10-19 32.95 33.45 32.95 33.45 0.0M
2021-10-18 33.60 33.60 33.60 33.60 0.0M
2021-10-15 33.40 33.40 33.10 33.10 0.0M
2021-10-14 33.50 33.60 32.60 33.15 0.0M
2021-10-13 32.80 33.00 32.80 33.00 0.0M
2021-10-12 33.35 33.45 32.85 33.40 0.0M
2021-10-08 33.20 33.80 33.00 33.15 0.0M
2021-10-07 33.90 33.90 33.90 33.90 0.0M
2021-10-06 33.85 33.85 33.40 33.40 0.0M
2021-10-05 33.80 33.85 33.20 33.85 0.0M
2021-10-04 33.95 33.95 33.70 33.85 0.0M
2021-10-01 33.20 33.80 33.20 33.80 0.0M
2021-09-30 33.60 33.60 33.60 33.60 0.0M
2021-09-29 33.50 34.00 33.20 33.30 0.0M
2021-09-28 34.05 34.10 33.60 34.10 0.0M
2021-09-24 33.35 34.10 33.35 34.00 0.0M
2021-09-23 33.55 34.15 33.40 34.05 0.0M
2021-09-22 34.25 34.25 33.60 34.10 0.0M
2021-09-17 34.45 34.45 33.60 34.10 0.0M
2021-09-16 34.30 34.30 34.30 34.30 0.0M
2021-09-14 34.55 34.55 34.00 34.40 0.0M
2021-09-13 34.65 34.65 34.65 34.65 0.0M
2021-09-10 33.90 34.05 33.70 34.00 0.0M
2021-09-09 34.45 34.65 33.85 33.95 0.0M
2021-09-08 34.75 34.75 34.75 34.75 0.0M
2021-09-07 34.00 34.00 33.85 34.00 0.0M
2021-09-06 34.50 34.55 34.00 34.00 0.0M
2021-09-03 34.65 34.65 33.90 34.55 0.0M
2021-09-02 34.50 34.50 34.50 34.50 0.0M
2021-09-01 34.90 34.90 34.10 34.10 0.0M
2021-08-31 34.95 34.95 34.00 34.40 0.0M
2021-08-30 35.15 35.15 33.50 34.75 0.0M
2021-08-27 34.40 35.10 34.20 34.30 0.0M
2021-08-26 33.65 33.90 33.65 33.90 0.0M
2021-08-25 33.75 33.95 33.50 33.90 0.0M
2021-08-24 33.40 33.40 33.30 33.30 0.0M
2021-08-23 33.05 33.40 33.05 33.40 0.0M
2021-08-20 32.60 33.05 32.60 33.05 0.0M
2021-08-19 32.85 33.00 32.60 32.60 0.0M
2021-08-18 32.30 33.00 32.30 33.00 0.0M
2021-08-17 33.00 33.00 33.00 33.00 0.0M
2021-08-16 34.00 34.00 33.00 33.00 0.0M
2021-08-13 34.00 34.00 33.90 34.00 0.0M
2021-08-12 34.10 34.10 34.10 34.10 0.0M
2021-08-11 33.80 34.00 33.80 33.80 0.0M
2021-08-10 34.60 34.80 34.50 34.50 0.0M
2021-08-09 34.90 34.90 34.55 34.60 0.0M
2021-08-06 34.55 35.00 34.55 34.55 0.0M
2021-08-05 34.90 35.25 34.60 35.15 0.0M
2021-08-04 35.15 35.55 34.90 34.90 0.0M
2021-08-03 35.70 35.80 35.00 35.65 0.0M
2021-08-02 35.60 35.70 35.20 35.70 0.0M
2021-07-30 35.90 35.90 35.60 35.60 0.0M
2021-07-29 35.85 35.85 35.85 35.85 0.0M
2021-07-28 35.80 35.80 34.85 35.80 0.0M
2021-07-27 36.00 36.00 35.80 35.80 0.0M
2021-07-26 35.90 36.00 35.90 36.00 0.0M
2021-07-23 35.90 35.90 35.90 35.90 0.0M
2021-07-22 35.75 35.75 35.70 35.75 0.0M
2021-07-21 34.95 35.85 34.90 35.35 0.0M
2021-07-20 35.65 35.75 35.60 35.75 0.0M
2021-07-19 35.50 35.65 35.50 35.65 0.0M
2021-07-16 35.75 36.00 35.75 36.00 0.0M
2021-07-15 35.60 35.80 35.50 35.75 0.0M
2021-07-14 36.10 36.10 35.65 35.90 0.0M
2021-07-13 35.60 35.80 35.60 35.65 0.0M
2021-07-12 36.10 37.05 35.60 35.60 0.0M
2021-07-09 35.20 35.60 35.20 35.50 0.0M
2021-07-08 35.40 35.40 35.10 35.10 0.0M
2021-07-07 35.00 35.10 35.00 35.10 0.0M
2021-07-06 35.10 35.35 35.00 35.35 0.0M
2021-07-05 35.45 35.65 35.00 35.05 0.0M
2021-07-01 35.30 35.30 34.90 35.30 0.0M
2021-06-30 35.00 35.35 34.90 35.00 0.0M
2021-06-29 35.30 35.45 35.00 35.00 0.0M
2021-06-28 35.40 35.50 35.00 35.30 0.0M
2021-06-25 35.50 35.60 34.80 34.80 0.0M
2021-06-24 35.20 35.75 35.00 35.00 0.0M
2021-06-23 35.30 35.30 35.30 35.30 0.0M
2021-06-22 34.95 34.95 34.55 34.85 0.0M
2021-06-21 34.40 34.95 34.40 34.95 0.0M
2021-06-18 35.15 35.45 35.00 35.45 0.0M
2021-06-17 35.40 35.40 35.40 35.40 0.0M
2021-06-16 35.00 35.40 35.00 35.40 0.0M
2021-06-15 35.60 35.65 35.50 35.60 0.0M
2021-06-11 35.45 35.60 35.45 35.60 0.0M
2021-06-10 34.40 35.60 34.40 35.45 0.0M
2021-06-09 34.55 34.70 34.55 34.70 0.0M
2021-06-08 35.10 35.10 34.90 34.90 0.0M
2021-06-07 35.50 35.50 35.00 35.10 0.0M
2021-06-04 34.85 35.65 34.85 35.20 0.0M
2021-06-03 35.00 35.85 35.00 35.10 0.0M
2021-06-02 35.95 35.95 35.95 35.95 0.0M
2021-06-01 36.00 36.00 34.90 35.80 0.0M
2021-05-31 35.80 35.80 35.70 35.70 0.0M
2021-05-28 36.00 36.00 34.60 35.70 0.0M
2021-05-27 35.60 35.60 35.50 35.50 0.0M
2021-05-25 35.45 36.00 34.65 36.00 0.0M
2021-05-24 35.30 35.55 34.80 35.50 0.0M
2021-05-21 34.40 35.45 34.40 35.45 0.0M
2021-05-20 34.10 34.45 34.10 34.45 0.0M
2021-05-19 34.05 34.05 34.05 34.05 0.0M
2021-05-18 34.30 34.30 34.30 34.30 0.0M
2021-05-17 32.15 34.10 32.15 34.10 0.0M
2021-05-14 34.35 34.35 34.25 34.30 0.0M
2021-05-13 33.80 34.10 33.10 34.05 0.0M
2021-05-12 34.90 34.95 32.80 33.80 0.0M
2021-05-11 36.05 36.05 35.00 35.90 0.0M
2021-05-10 36.20 36.30 36.00 36.30 0.0M
2021-05-07 36.70 36.70 35.80 36.20 0.0M
2021-05-06 36.60 36.70 35.00 36.30 0.0M
2021-05-05 37.10 37.10 36.60 36.60 0.0M
2021-05-04 36.50 36.50 35.50 35.90 0.0M
2021-05-03 36.60 36.85 36.25 36.70 0.0M
2021-04-29 36.85 36.90 36.55 36.90 0.0M
2021-04-28 36.90 36.90 36.15 36.85 0.0M
2021-04-27 36.60 36.95 36.10 36.95 0.0M
2021-04-26 37.25 37.30 36.50 37.00 0.0M
2021-04-23 36.85 37.20 36.60 37.20 0.0M
2021-04-22 37.00 37.50 36.75 36.85 0.0M
2021-04-21 36.60 36.80 36.60 36.75 0.0M
2021-04-20 36.60 36.85 36.60 36.60 0.0M
2021-04-19 35.80 37.00 35.80 36.70 0.0M
2021-04-16 35.80 36.00 35.75 36.00 0.0M
2021-04-15 35.60 36.00 34.75 35.90 0.0M
2021-04-14 34.50 35.70 34.00 35.55 0.0M
2021-04-13 36.00 36.00 35.00 35.40 0.0M
2021-04-12 35.50 35.95 35.40 35.60 0.0M
2021-04-09 34.45 35.50 34.35 35.50 0.0M
2021-04-08 34.00 34.45 33.60 34.45 0.0M
2021-04-07 33.25 34.00 33.20 34.00 0.0M
2021-04-06 32.20 33.50 32.20 33.25 0.0M
2021-04-01 32.30 32.30 31.85 32.20 0.0M
2021-03-30 31.90 32.20 31.90 32.20 0.0M
2021-03-29 31.85 32.20 31.85 32.20 0.0M
2021-03-26 32.50 32.50 31.70 32.30 0.0M
2021-03-25 31.60 32.15 31.60 32.00 0.0M
2021-03-24 31.65 32.00 31.50 32.00 0.0M
2021-03-23 32.40 32.40 31.50 32.00 0.0M
2021-03-22 32.90 32.90 31.90 32.40 0.0M
2021-03-19 33.00 33.05 32.95 32.95 0.0M
2021-03-18 32.90 33.10 32.85 33.00 0.0M
2021-03-17 33.80 33.80 32.95 32.95 0.0M
2021-03-16 33.55 34.10 33.55 34.10 0.0M
2021-03-15 33.30 34.20 33.30 34.20 0.0M
2021-03-12 33.90 34.00 33.90 34.00 0.0M
2021-03-11 33.10 33.95 33.05 33.60 0.0M
2021-03-10 33.35 33.50 33.25 33.50 0.0M
2021-03-09 33.50 33.80 33.20 33.35 0.0M
2021-03-08 34.05 34.20 33.20 34.20 0.0M
2021-03-05 34.00 34.40 34.00 34.05 0.0M
2021-03-04 33.80 34.25 33.80 34.15 0.0M
2021-03-03 33.35 33.90 33.10 33.90 0.0M
2021-03-02 33.80 33.80 33.20 33.80 0.0M
2021-02-26 32.80 34.10 32.55 33.80 0.0M
2021-02-25 32.50 33.25 32.50 33.25 0.0M
2021-02-24 33.15 33.50 32.50 32.50 0.0M
2021-02-23 32.75 33.50 32.10 33.10 0.0M
2021-02-22 33.50 33.50 32.70 32.75 0.0M
2021-02-19 31.90 31.90 31.85 31.85 0.0M
2021-02-18 32.35 32.35 31.50 32.20 0.0M
2021-02-17 31.80 32.50 31.60 32.20 0.0M
2021-02-05 31.40 31.40 31.40 31.40 0.0M
2021-02-04 30.90 31.00 30.90 31.00 0.0M
2021-02-02 30.55 31.10 30.55 31.10 0.0M
2021-02-01 30.50 30.60 30.50 30.60 0.0M
2021-01-29 31.50 31.50 30.60 30.65 0.0M
2021-01-28 31.50 31.80 31.50 31.50 0.0M
2021-01-27 31.50 31.80 31.20 31.80 0.0M
2021-01-26 31.50 31.70 31.50 31.70 0.0M
2021-01-25 32.25 32.25 31.80 32.00 0.0M
2021-01-22 32.20 32.50 32.00 32.45 0.0M
2021-01-21 31.05 32.40 31.05 32.40 0.0M
2021-01-20 31.60 31.90 30.75 31.90 0.0M
2021-01-19 31.50 31.85 31.50 31.85 0.0M
2021-01-18 31.20 31.50 30.60 31.50 0.0M
2021-01-15 31.60 31.85 31.60 31.85 0.0M
2021-01-14 31.65 31.95 31.65 31.85 0.0M
2021-01-13 31.35 31.70 31.20 31.70 0.0M
2021-01-12 31.70 31.70 30.90 31.35 0.0M
2021-01-11 31.90 32.35 31.50 31.50 0.0M
2021-01-08 31.70 31.90 30.65 31.90 0.0M
2021-01-07 31.25 31.75 31.20 31.70 0.0M
2021-01-06 31.90 31.90 31.45 31.75 0.0M
2021-01-05 31.70 31.70 30.30 31.50 0.0M
2021-01-04 31.70 31.80 31.05 31.80 0.0M