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
2024-12-31 33.65 33.75 33.60 33.60 0.0M
2024-12-30 33.80 33.80 33.65 33.65 0.0M
2024-12-27 33.80 33.80 33.80 33.80 0.0M
2024-12-26 34.00 34.00 33.75 33.85 0.0M
2024-12-25 34.00 34.00 33.85 33.90 0.0M
2024-12-24 33.95 34.20 33.90 33.95 0.0M
2024-12-23 33.85 34.10 33.80 34.00 0.0M
2024-12-20 33.85 33.85 33.60 33.85 0.0M
2024-12-19 34.25 34.25 33.80 33.85 0.0M
2024-12-18 34.25 34.25 34.25 34.25 0.0M
2024-12-17 34.20 34.65 34.20 34.25 0.0M
2024-12-16 34.15 34.80 34.15 34.45 0.0M
2024-12-13 34.55 34.90 34.55 34.60 0.0M
2024-12-12 34.50 34.90 34.40 34.50 0.0M
2024-12-11 34.30 34.75 34.30 34.50 0.0M
2024-12-10 34.40 34.45 34.15 34.30 0.0M
2024-12-09 34.70 34.80 34.40 34.40 0.0M
2024-12-06 34.40 34.60 34.40 34.40 0.0M
2024-12-05 34.25 34.50 34.25 34.40 0.0M
2024-12-04 34.70 34.70 34.15 34.25 0.0M
2024-12-03 34.00 34.80 34.00 34.20 0.0M
2024-12-02 34.10 34.10 33.85 33.85 0.0M
2024-11-29 33.75 34.05 33.75 33.85 0.0M
2024-11-28 33.85 33.85 33.75 33.75 0.0M
2024-11-27 33.65 33.95 33.65 33.85 0.0M
2024-11-26 33.65 33.90 33.65 33.80 0.0M
2024-11-25 34.05 34.05 33.75 33.85 0.0M
2024-11-22 33.90 33.95 33.90 33.95 0.0M
2024-11-21 33.55 33.65 33.55 33.65 0.0M
2024-11-20 33.70 33.70 33.55 33.60 0.0M
2024-11-19 33.95 34.15 33.60 33.60 0.0M
2024-11-18 34.30 34.70 34.00 34.05 0.0M
2024-11-15 34.25 34.45 34.00 34.30 0.0M
2024-11-14 34.00 34.15 33.90 34.00 0.0M
2024-11-13 33.90 34.60 33.90 34.20 0.0M
2024-11-12 33.65 33.75 33.60 33.70 0.0M
2024-11-11 33.60 33.75 33.55 33.75 0.0M
2024-11-08 33.80 33.85 33.60 33.60 0.0M
2024-11-07 34.05 34.05 33.85 33.85 0.0M
2024-11-06 33.55 34.30 33.55 33.75 0.0M
2024-11-05 33.75 33.80 33.50 33.55 0.0M
2024-11-04 33.85 33.85 33.65 33.75 0.0M
2024-11-01 33.95 33.95 33.75 33.85 0.0M
2024-10-30 33.90 34.50 33.90 34.15 0.0M
2024-10-29 33.90 34.30 33.90 34.05 0.0M
2024-10-28 34.25 34.25 33.45 33.90 0.0M
2024-10-25 34.30 34.40 34.00 34.25 0.0M
2024-10-24 34.50 34.50 34.20 34.30 0.0M
2024-10-23 34.00 34.55 34.00 34.45 0.0M
2024-10-22 34.25 34.40 34.05 34.20 0.0M
2024-10-21 34.30 34.45 34.15 34.40 0.0M
2024-10-18 34.80 34.80 34.40 34.45 0.0M
2024-10-17 34.35 34.65 34.30 34.45 0.0M
2024-10-16 34.25 34.45 34.20 34.45 0.0M
2024-10-15 34.30 34.35 34.00 34.30 0.0M
2024-10-14 35.00 35.00 34.20 34.25 0.0M
2024-10-11 35.50 35.50 34.90 34.90 0.0M
2024-10-09 35.40 35.60 34.90 35.30 0.0M
2024-10-08 35.40 35.50 35.35 35.45 0.0M
2024-10-07 35.80 35.80 35.60 35.65 0.0M
2024-10-04 35.75 35.95 35.75 35.80 0.0M
2024-10-01 36.00 36.05 35.70 35.75 0.0M
2024-09-30 35.85 36.00 35.80 35.80 0.0M
2024-09-27 36.20 36.50 36.10 36.30 0.0M
2024-09-26 36.60 36.60 36.00 36.00 0.0M
2024-09-25 36.65 36.85 36.45 36.65 0.0M
2024-09-24 36.65 36.95 36.65 36.65 0.0M
2024-09-23 36.55 36.65 36.45 36.65 0.0M
2024-09-20 37.00 37.10 36.50 36.55 0.0M
2024-09-19 36.85 37.00 36.70 36.85 0.0M
2024-09-18 36.50 37.30 36.50 36.85 0.0M
2024-09-16 36.45 36.75 36.45 36.60 0.0M
2024-09-13 35.70 36.55 35.70 36.45 0.0M
2024-09-12 35.25 35.75 35.25 35.70 0.0M
2024-09-11 35.20 35.35 35.20 35.25 0.0M
2024-09-10 35.15 35.35 35.10 35.15 0.0M
2024-09-09 35.05 35.10 35.05 35.10 0.0M
2024-09-06 35.10 35.45 34.80 35.35 0.0M
2024-09-05 35.10 35.10 34.60 34.80 0.0M
2024-09-04 35.05 35.05 34.60 34.70 0.0M
2024-09-03 35.60 35.60 35.30 35.40 0.0M
2024-09-02 35.90 35.90 35.50 35.60 0.0M
2024-08-30 35.40 35.60 35.40 35.45 0.0M
2024-08-29 35.50 35.50 35.30 35.30 0.0M
2024-08-28 35.30 35.40 35.25 35.30 0.0M
2024-08-27 35.25 35.60 35.20 35.35 0.0M
2024-08-26 35.30 35.45 35.15 35.30 0.0M
2024-08-23 34.90 35.35 34.90 35.10 0.0M
2024-08-22 34.70 35.20 34.55 34.90 0.0M
2024-08-21 34.80 34.90 34.45 34.55 0.0M
2024-08-20 33.90 35.60 33.80 34.40 0.0M
2024-08-19 33.60 33.80 33.60 33.80 0.0M
2024-08-16 33.50 33.75 33.50 33.65 0.0M
2024-08-15 33.55 33.55 33.45 33.50 0.0M
2024-08-14 33.55 33.55 33.55 33.55 0.0M
2024-08-13 33.60 33.60 33.45 33.45 0.0M
2024-08-12 33.75 33.75 33.35 33.60 0.0M
2024-08-09 33.20 33.30 33.10 33.30 0.0M
2024-08-08 33.00 33.00 32.75 32.90 0.0M
2024-08-07 33.00 33.50 33.00 33.50 0.0M
2024-08-06 32.60 33.00 32.35 32.95 0.0M
2024-08-05 33.80 33.80 32.50 32.50 0.0M
2024-08-02 33.95 34.05 33.65 33.90 0.0M
2024-08-01 34.00 34.10 34.00 34.05 0.0M
2024-07-31 33.80 33.95 33.80 33.95 0.0M
2024-07-30 33.90 33.90 33.65 33.85 0.0M
2024-07-29 34.30 34.30 33.90 33.90 0.0M
2024-07-26 34.10 34.40 33.95 34.30 0.0M
2024-07-23 33.95 34.30 33.95 34.10 0.0M
2024-07-22 34.20 34.20 33.90 34.00 0.0M
2024-07-19 34.40 34.60 34.20 34.20 0.0M
2024-07-18 34.25 34.40 34.20 34.40 0.0M
2024-07-17 34.30 34.35 34.15 34.25 0.0M
2024-07-16 34.15 34.35 34.15 34.30 0.0M
2024-07-15 34.00 34.15 34.00 34.15 0.0M
2024-07-12 33.90 34.15 33.90 34.00 0.0M
2024-07-11 33.60 33.95 33.60 33.90 0.0M
2024-07-10 33.70 34.05 33.70 33.90 0.0M
2024-07-09 33.95 34.20 33.85 33.95 0.0M
2024-07-08 33.65 34.15 33.65 33.95 0.0M
2024-07-05 33.40 33.65 33.40 33.60 0.0M
2024-07-04 33.25 33.55 33.25 33.40 0.0M
2024-07-03 33.15 33.35 33.15 33.15 0.0M
2024-07-02 33.10 33.25 33.10 33.15 0.0M
2024-07-01 32.90 33.10 32.85 33.10 0.0M
2024-06-28 32.90 33.00 32.85 32.90 0.0M
2024-06-27 32.70 32.85 32.70 32.85 0.0M
2024-06-26 32.70 33.00 32.60 32.75 0.0M
2024-06-25 32.30 32.60 32.15 32.40 0.0M
2024-06-24 32.65 33.70 32.25 32.35 0.0M
2024-06-21 32.70 32.75 32.55 32.60 0.0M
2024-06-20 32.55 32.95 32.55 32.70 0.0M
2024-06-19 32.75 32.75 32.50 32.55 0.0M
2024-06-18 32.80 32.85 32.60 32.70 0.0M
2024-06-17 32.65 32.90 32.65 32.75 0.0M
2024-06-14 32.70 32.85 32.50 32.55 0.0M
2024-06-13 32.80 32.95 32.65 32.70 0.0M
2024-06-12 34.60 34.60 34.35 34.50 0.0M
2024-06-11 34.60 34.75 34.40 34.55 0.0M
2024-06-07 34.45 34.65 34.35 34.55 0.0M
2024-06-06 34.50 34.55 34.30 34.35 0.0M
2024-06-05 34.45 34.65 34.30 34.50 0.0M
2024-06-04 34.25 34.25 34.15 34.25 0.0M
2024-06-03 34.20 34.35 34.15 34.20 0.0M
2024-05-31 34.10 34.15 34.00 34.15 0.0M
2024-05-30 34.00 34.15 34.00 34.05 0.0M
2024-05-29 34.10 34.15 34.10 34.10 0.0M
2024-05-28 34.30 34.40 34.05 34.15 0.0M
2024-05-27 34.00 34.20 34.00 34.20 0.0M
2024-05-24 33.90 33.95 33.85 33.95 0.0M
2024-05-23 34.00 34.40 33.85 33.90 0.0M
2024-05-22 33.95 34.00 33.85 33.95 0.0M
2024-05-21 33.90 33.95 33.70 33.85 0.0M
2024-05-20 34.00 34.10 33.80 33.90 0.0M
2024-05-17 33.85 33.90 33.80 33.90 0.0M
2024-05-16 34.25 34.25 33.70 33.85 0.0M
2024-05-15 34.10 34.35 33.90 33.95 0.0M
2024-05-14 34.50 34.50 33.90 33.95 0.0M
2024-05-13 34.00 34.30 33.95 34.10 0.0M
2024-05-10 34.00 34.00 33.95 34.00 0.0M
2024-05-09 34.00 34.05 34.00 34.00 0.0M
2024-05-08 33.95 34.00 33.80 33.95 0.0M
2024-05-07 33.90 34.25 33.85 33.90 0.0M
2024-05-06 33.75 33.85 33.60 33.80 0.0M
2024-05-03 33.65 33.65 33.60 33.60 0.0M
2024-05-02 33.55 33.65 33.55 33.60 0.0M
2024-04-30 33.45 33.50 33.35 33.50 0.0M
2024-04-29 33.40 33.60 33.40 33.45 0.0M
2024-04-26 33.30 33.45 33.25 33.40 0.0M
2024-04-25 33.30 33.30 33.20 33.25 0.0M
2024-04-24 33.05 33.20 33.05 33.15 0.0M
2024-04-23 32.90 33.05 32.85 33.05 0.0M
2024-04-22 33.10 33.10 32.85 32.90 0.0M
2024-04-19 33.15 33.20 33.05 33.10 0.0M
2024-04-18 33.15 33.30 33.15 33.20 0.0M
2024-04-17 33.05 33.40 33.05 33.15 0.0M
2024-04-16 33.35 33.35 33.00 33.05 0.0M
2024-04-15 33.65 33.65 33.30 33.35 0.0M
2024-04-12 33.35 33.65 33.25 33.35 0.0M
2024-04-11 33.50 33.60 33.00 33.35 0.0M
2024-04-10 33.60 34.00 33.55 33.60 0.0M
2024-04-09 33.55 33.70 33.50 33.60 0.0M
2024-04-08 33.60 33.70 33.45 33.55 0.0M
2024-04-03 33.50 33.60 33.50 33.55 0.0M
2024-04-02 33.40 33.50 33.35 33.35 0.0M
2024-04-01 33.60 33.60 33.30 33.40 0.0M
2024-03-29 33.35 33.40 33.30 33.35 0.0M
2024-03-28 33.45 33.50 33.25 33.30 0.0M
2024-03-27 33.55 33.55 33.15 33.35 0.0M
2024-03-26 33.60 33.75 33.45 33.60 0.0M
2024-03-25 33.40 33.65 33.40 33.55 0.0M
2024-03-22 33.45 33.45 33.30 33.40 0.0M
2024-03-21 33.50 33.55 33.25 33.40 0.0M
2024-03-20 33.45 33.50 33.30 33.35 0.0M
2024-03-19 33.50 33.50 32.90 33.45 0.0M
2024-03-18 33.50 33.50 33.30 33.50 0.0M
2024-03-15 33.45 33.45 33.20 33.35 0.0M
2024-03-14 33.25 33.60 32.90 33.45 0.0M
2024-03-13 33.50 33.50 33.25 33.25 0.0M
2024-03-12 33.35 33.55 33.20 33.40 0.0M
2024-03-11 33.25 33.35 33.25 33.30 0.0M
2024-03-08 33.90 33.90 33.20 33.35 0.0M
2024-03-07 33.95 33.95 33.85 33.85 0.0M
2024-03-06 33.95 34.30 33.95 33.95 0.0M
2024-03-05 33.85 34.00 33.60 33.95 0.0M
2024-03-04 33.90 33.90 33.80 33.80 0.0M
2024-03-01 33.70 33.95 33.70 33.90 0.0M
2024-02-29 33.95 33.95 33.50 33.70 0.0M
2024-02-27 33.85 33.90 33.65 33.65 0.0M
2024-02-26 33.85 33.85 33.65 33.75 0.0M
2024-02-23 34.05 34.05 33.90 33.90 0.0M
2024-02-22 34.25 34.25 33.85 34.05 0.0M
2024-02-21 34.45 34.45 33.85 34.00 0.0M
2024-02-20 34.00 34.00 33.80 33.85 0.0M
2024-02-19 33.50 34.30 33.50 34.00 0.0M
2024-02-16 33.30 33.40 33.00 33.35 0.0M
2024-02-15 33.00 33.50 32.70 33.25 0.0M
2024-02-05 32.85 32.85 32.05 32.25 0.0M
2024-02-02 33.50 33.50 32.50 32.80 0.0M
2024-02-01 33.50 33.70 33.20 33.40 0.0M
2024-01-31 33.90 33.90 33.45 33.60 0.0M
2024-01-30 34.10 34.30 33.90 34.00 0.0M
2024-01-29 34.10 34.30 33.90 34.30 0.0M
2024-01-26 34.30 34.30 34.00 34.15 0.0M
2024-01-25 34.60 34.60 34.05 34.20 0.0M
2024-01-24 34.75 35.25 34.35 34.55 0.0M
2024-01-23 34.60 34.70 34.50 34.55 0.0M
2024-01-22 34.20 34.50 34.15 34.30 0.0M
2024-01-19 34.85 34.85 34.40 34.40 0.0M
2024-01-18 34.25 34.55 34.25 34.55 0.0M
2024-01-17 34.45 34.70 34.30 34.30 0.0M
2024-01-16 34.65 34.65 34.50 34.65 0.0M
2024-01-15 35.25 35.40 34.60 34.80 0.0M
2024-01-12 35.25 35.25 35.00 35.10 0.0M
2024-01-11 34.80 35.65 34.80 35.00 0.0M
2024-01-10 36.35 36.35 35.85 35.85 0.0M
2024-01-09 36.40 36.65 36.05 36.35 0.0M
2024-01-08 36.40 36.75 36.40 36.40 0.0M
2024-01-05 36.20 36.70 36.00 36.40 0.0M
2024-01-04 36.40 36.40 35.95 36.00 0.0M
2024-01-03 36.55 36.55 36.20 36.20 0.0M
2024-01-02 36.50 36.65 36.20 36.65 0.0M