Fine Blanking & Tool

4535
🏛️ taiwan →
29.40
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
2022-12-30 38.20 38.40 38.20 38.40 0.0M
2022-12-29 38.30 38.50 37.95 38.50 0.0M
2022-12-28 38.55 38.55 38.20 38.30 0.0M
2022-12-22 38.25 38.50 38.25 38.50 0.0M
2022-12-21 38.25 38.25 38.25 38.25 0.0M
2022-12-20 38.00 38.75 37.70 38.25 0.0M
2022-12-19 37.60 38.80 37.60 38.40 0.0M
2022-12-16 38.40 38.65 38.05 38.05 0.0M
2022-12-13 38.65 38.65 38.50 38.50 0.0M
2022-12-12 38.35 38.35 38.35 38.35 0.0M
2022-12-09 38.90 39.00 38.90 39.00 0.0M
2022-12-08 37.80 38.10 37.70 38.10 0.0M
2022-12-07 38.10 38.10 37.90 37.90 0.0M
2022-12-06 38.25 38.25 38.00 38.00 0.0M
2022-12-05 38.60 38.70 38.25 38.25 0.0M
2022-12-02 38.50 38.65 38.50 38.65 0.0M
2022-12-01 38.90 39.00 38.20 39.00 0.0M
2022-11-30 39.00 39.00 38.55 38.90 0.0M
2022-11-28 38.45 38.45 38.45 38.45 0.0M
2022-11-25 38.00 38.50 38.00 38.50 0.0M
2022-11-24 38.50 38.90 37.85 38.50 0.0M
2022-11-23 38.80 38.80 38.50 38.50 0.0M
2022-11-21 38.40 38.90 38.40 38.70 0.0M
2022-11-18 38.95 38.95 38.65 38.65 0.0M
2022-11-17 39.00 39.00 39.00 39.00 0.0M
2022-11-16 38.60 38.70 38.60 38.70 0.0M
2022-11-15 38.75 38.75 38.60 38.60 0.0M
2022-11-14 38.65 38.65 37.75 38.25 0.0M
2022-11-11 38.60 38.65 38.30 38.65 0.0M
2022-11-10 38.45 38.55 38.45 38.55 0.0M
2022-11-09 38.30 38.30 38.00 38.00 0.0M
2022-11-08 38.20 38.20 38.20 38.20 0.0M
2022-11-07 38.40 38.40 37.80 38.20 0.0M
2022-11-03 37.90 38.50 37.90 38.00 0.0M
2022-11-02 38.35 38.40 37.85 37.90 0.0M
2022-11-01 38.20 38.40 38.20 38.40 0.0M
2022-10-31 38.30 38.40 38.20 38.20 0.0M
2022-10-27 38.10 38.50 38.10 38.10 0.0M
2022-10-26 38.85 38.85 38.85 38.85 0.0M
2022-10-25 38.50 38.50 38.25 38.25 0.0M
2022-10-24 38.60 38.60 38.60 38.60 0.0M
2022-10-21 38.65 39.10 38.40 38.70 0.0M
2022-10-20 37.85 38.95 37.80 38.70 0.0M
2022-10-19 38.70 38.70 38.30 38.55 0.0M
2022-10-18 39.00 39.00 38.00 38.65 0.0M
2022-10-17 39.10 39.10 36.75 38.00 0.0M
2022-10-14 39.05 39.75 38.95 39.25 0.0M
2022-10-13 39.50 39.50 38.80 38.95 0.0M
2022-10-12 39.05 39.05 38.75 39.00 0.0M
2022-10-11 39.75 39.75 39.00 39.00 0.0M
2022-10-07 39.50 40.10 39.50 40.10 0.0M
2022-10-06 39.65 40.15 39.65 39.70 0.0M
2022-10-05 40.20 40.20 39.70 39.70 0.0M
2022-10-04 40.00 40.10 39.80 39.80 0.0M
2022-10-03 39.75 39.75 39.10 39.50 0.0M
2022-09-30 40.75 40.80 39.50 39.95 0.0M
2022-09-29 40.00 40.10 39.10 39.45 0.0M
2022-09-28 40.05 40.05 39.50 39.70 0.0M
2022-09-27 41.00 41.00 40.00 40.25 0.0M
2022-09-26 40.25 40.65 39.60 40.25 0.0M
2022-09-23 40.65 41.00 40.30 40.30 0.0M
2022-09-22 41.25 41.35 40.65 40.75 0.0M
2022-09-21 41.00 41.70 40.65 41.15 0.0M
2022-09-20 42.00 42.00 40.70 40.95 0.0M
2022-09-19 40.85 42.75 40.85 41.10 0.0M
2022-09-16 41.15 42.20 40.00 41.55 0.0M
2022-09-15 41.40 41.50 40.80 41.15 0.0M
2022-09-14 41.65 41.65 40.55 41.25 0.0M
2022-09-13 42.25 42.25 40.70 41.25 0.0M
2022-09-12 41.70 42.00 41.30 41.70 0.0M
2022-09-08 43.00 43.00 41.40 41.45 0.0M
2022-09-07 42.60 43.90 41.90 41.90 0.0M
2022-09-06 40.30 42.80 40.30 42.30 0.0M
2022-09-05 37.45 40.50 37.45 40.30 0.0M
2022-09-02 37.20 37.20 37.00 37.15 0.0M
2022-09-01 37.20 37.30 37.10 37.10 0.0M
2022-08-31 37.15 37.15 37.00 37.15 0.0M
2022-08-30 37.20 37.20 37.15 37.15 0.0M
2022-08-29 36.90 37.25 36.90 37.15 0.0M
2022-08-26 37.10 37.20 36.70 37.05 0.0M
2022-08-25 37.20 37.25 36.60 37.10 0.0M
2022-08-24 37.40 37.40 37.00 37.00 0.0M
2022-08-23 37.05 37.50 36.75 37.00 0.0M
2022-08-22 37.00 37.00 36.90 37.00 0.0M
2022-08-19 36.90 37.10 36.90 36.90 0.0M
2022-08-18 36.50 36.95 36.30 36.90 0.0M
2022-08-17 36.45 36.75 36.40 36.75 0.0M
2022-08-16 37.50 37.50 36.65 36.65 0.0M
2022-08-15 36.95 37.05 36.95 37.05 0.0M
2022-08-12 36.85 37.00 36.85 37.00 0.0M
2022-08-11 37.00 37.00 37.00 37.00 0.0M
2022-08-10 37.00 37.00 37.00 37.00 0.0M
2022-08-09 36.65 37.10 36.65 37.10 0.0M
2022-08-08 37.50 37.50 36.50 37.20 0.0M
2022-08-05 37.00 37.00 36.95 37.00 0.0M
2022-08-04 37.00 37.20 36.95 36.95 0.0M
2022-08-03 36.50 37.00 36.45 37.00 0.0M
2022-08-02 35.90 36.45 35.90 36.30 0.0M
2022-08-01 36.50 36.50 36.45 36.45 0.0M
2022-07-29 36.50 36.50 36.50 36.50 0.0M
2022-07-28 36.35 36.35 36.35 36.35 0.0M
2022-07-27 36.50 37.00 36.15 36.25 0.0M
2022-07-26 36.00 36.60 36.00 36.40 0.0M
2022-07-25 37.00 37.00 36.95 36.95 0.0M
2022-07-22 36.75 36.85 36.75 36.85 0.0M
2022-07-21 36.90 36.90 36.20 36.90 0.0M
2022-07-20 35.65 37.00 35.65 37.00 0.0M
2022-07-19 36.65 36.65 36.20 36.60 0.0M
2022-07-18 36.65 36.65 36.65 36.65 0.0M
2022-07-15 36.50 36.65 36.50 36.65 0.0M
2022-07-14 35.90 36.50 35.90 36.15 0.0M
2022-07-13 35.60 35.90 35.60 35.90 0.0M
2022-07-12 35.30 35.80 35.25 35.25 0.0M
2022-07-11 35.80 35.80 35.50 35.70 0.0M
2022-07-08 35.70 35.70 35.70 35.70 0.0M
2022-07-07 35.00 35.90 35.00 35.70 0.0M
2022-07-06 36.05 36.05 35.10 35.60 0.0M
2022-07-05 36.15 36.15 35.70 35.90 0.0M
2022-07-04 36.25 36.25 36.20 36.20 0.0M
2022-07-01 36.30 36.35 35.80 36.20 0.0M
2022-06-30 35.60 36.40 35.60 36.35 0.0M
2022-06-29 36.05 36.10 36.05 36.10 0.0M
2022-06-28 35.70 35.70 35.70 35.70 0.0M
2022-06-27 35.65 35.65 35.65 35.65 0.0M
2022-06-24 35.50 35.50 35.50 35.50 0.0M
2022-06-22 35.20 35.40 35.20 35.40 0.0M
2022-06-21 35.40 35.60 35.40 35.60 0.0M
2022-06-20 35.50 35.60 35.10 35.10 0.0M
2022-06-17 35.40 35.75 35.40 35.50 0.0M
2022-06-16 35.50 35.50 35.45 35.45 0.0M
2022-06-15 35.60 35.60 35.35 35.45 0.0M
2022-06-14 35.30 35.75 35.30 35.35 0.0M
2022-06-13 37.00 37.00 36.50 36.90 0.0M
2022-06-10 37.20 37.40 37.00 37.00 0.0M
2022-06-09 36.30 37.50 36.30 37.20 0.0M
2022-06-08 35.85 36.25 35.85 36.20 0.0M
2022-06-07 36.10 36.20 36.10 36.10 0.0M
2022-06-06 36.20 36.20 36.00 36.00 0.0M
2022-06-02 36.10 36.20 36.00 36.20 0.0M
2022-06-01 36.15 36.15 36.10 36.10 0.0M
2022-05-30 36.00 36.20 36.00 36.20 0.0M
2022-05-27 35.70 35.70 35.70 35.70 0.0M
2022-05-26 35.95 35.95 35.65 35.65 0.0M
2022-05-25 36.00 36.00 35.70 35.85 0.0M
2022-05-24 35.70 35.70 35.70 35.70 0.0M
2022-05-23 35.75 36.00 35.50 35.50 0.0M
2022-05-20 35.95 35.95 35.60 35.65 0.0M
2022-05-19 35.90 35.90 35.60 35.60 0.0M
2022-05-18 35.45 35.55 35.45 35.55 0.0M
2022-05-17 35.45 35.45 35.45 35.45 0.0M
2022-05-16 35.30 35.35 35.30 35.35 0.0M
2022-05-13 35.50 35.50 35.25 35.30 0.0M
2022-05-12 36.00 36.00 36.00 36.00 0.0M
2022-05-11 35.60 35.60 35.30 35.30 0.0M
2022-05-10 35.20 35.55 35.20 35.55 0.0M
2022-05-09 36.00 36.00 35.40 35.55 0.0M
2022-05-06 35.40 35.95 35.30 35.75 0.0M
2022-05-05 35.90 36.10 35.55 35.55 0.0M
2022-05-03 35.95 35.95 35.70 35.70 0.0M
2022-04-29 36.00 36.00 36.00 36.00 0.0M
2022-04-27 35.95 35.95 35.00 35.30 0.0M
2022-04-26 36.00 36.00 36.00 36.00 0.0M
2022-04-22 35.95 36.00 35.80 36.00 0.0M
2022-04-21 35.35 35.50 35.35 35.50 0.0M
2022-04-20 36.00 36.00 35.30 35.35 0.0M
2022-04-19 36.10 36.10 35.15 35.90 0.0M
2022-04-18 36.00 36.00 35.90 35.90 0.0M
2022-04-15 36.00 36.00 35.90 35.90 0.0M
2022-04-14 35.90 35.90 35.90 35.90 0.0M
2022-04-13 35.95 35.95 35.90 35.95 0.0M
2022-04-12 35.95 35.95 34.80 35.70 0.0M
2022-04-11 36.05 36.05 35.75 35.75 0.0M
2022-04-08 35.80 36.00 35.70 35.95 0.0M
2022-04-07 35.75 36.00 35.05 35.50 0.0M
2022-04-06 34.90 36.10 34.90 35.55 0.0M
2022-04-01 35.70 35.70 35.70 35.70 0.0M
2022-03-31 35.45 35.60 35.40 35.60 0.0M
2022-03-30 34.90 35.50 34.90 35.50 0.0M
2022-03-29 34.75 35.45 34.75 35.45 0.0M
2022-03-28 34.35 35.45 34.35 35.45 0.0M
2022-03-25 35.45 35.45 35.20 35.30 0.0M
2022-03-24 35.40 35.50 35.40 35.45 0.0M
2022-03-23 35.20 35.20 35.10 35.10 0.0M
2022-03-22 34.80 35.20 34.80 35.20 0.0M
2022-03-21 35.50 35.50 35.35 35.35 0.0M
2022-03-18 35.45 35.45 35.35 35.35 0.0M
2022-03-17 35.35 35.45 35.35 35.35 0.0M
2022-03-16 35.45 35.45 35.10 35.35 0.0M
2022-03-15 35.00 35.20 35.00 35.20 0.0M
2022-03-14 34.50 35.45 34.50 35.45 0.0M
2022-03-11 35.45 35.45 35.00 35.40 0.0M
2022-03-10 35.65 35.65 34.65 35.40 0.0M
2022-03-09 35.60 35.70 35.25 35.40 0.0M
2022-03-08 35.50 35.50 35.40 35.40 0.0M
2022-03-07 35.50 35.50 35.50 35.50 0.0M
2022-03-04 35.45 35.65 35.25 35.45 0.0M
2022-03-03 35.75 35.75 35.15 35.40 0.0M
2022-03-02 35.40 35.40 35.00 35.40 0.0M
2022-03-01 35.40 35.40 34.95 35.40 0.0M
2022-02-25 35.40 35.40 35.40 35.40 0.0M
2022-02-24 35.00 35.40 34.95 35.15 0.0M
2022-02-23 35.30 35.50 35.20 35.40 0.0M
2022-02-22 34.70 35.30 34.70 35.10 0.0M
2022-02-21 35.10 35.30 34.70 35.30 0.0M
2022-02-18 34.95 35.00 34.95 35.00 0.0M
2022-02-17 34.75 34.90 34.75 34.85 0.0M
2022-02-16 34.45 34.85 34.45 34.75 0.0M
2022-02-15 34.75 34.90 34.70 34.80 0.0M
2022-02-14 34.25 34.75 34.25 34.75 0.0M
2022-02-11 34.50 34.70 34.10 34.45 0.0M
2022-02-10 34.40 34.50 34.15 34.50 0.0M
2022-02-09 34.50 34.50 34.00 34.50 0.0M
2022-02-08 34.20 34.50 33.90 34.50 0.0M
2022-02-07 34.10 34.10 34.10 34.10 0.0M
2022-01-26 33.85 33.90 33.85 33.90 0.0M
2022-01-25 33.35 33.55 33.35 33.55 0.0M
2022-01-24 33.00 33.50 33.00 33.50 0.0M
2022-01-21 33.50 33.50 33.50 33.50 0.0M
2022-01-20 33.90 33.95 33.40 33.95 0.0M
2022-01-19 33.10 33.90 33.10 33.90 0.0M
2022-01-17 33.75 34.00 33.75 33.80 0.0M
2022-01-14 33.70 33.80 33.70 33.70 0.0M
2022-01-13 33.80 33.85 33.80 33.85 0.0M
2022-01-12 33.80 33.80 33.80 33.80 0.0M
2022-01-10 33.80 33.80 33.80 33.80 0.0M
2022-01-06 33.80 33.80 33.80 33.80 0.0M
2022-01-05 33.05 34.05 33.05 33.80 0.0M
2022-01-04 33.70 33.85 33.70 33.80 0.0M
2022-01-03 34.40 34.50 34.40 34.40 0.0M