FineMat Applied

6698
🏛️ taiwan →
34.35
Last Update: 2025-10-03
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 58.60 60.00 56.00 58.80 9.9M
2021-12-29 56.70 58.90 55.30 58.90 13.2M
2021-12-28 53.90 56.50 52.70 53.60 5.9M
2021-12-27 50.10 54.20 49.65 54.20 6.0M
2021-12-24 51.70 52.20 49.20 49.30 1.6M
2021-12-23 53.40 54.50 50.80 51.00 2.4M
2021-12-22 54.00 56.50 53.10 53.40 4.2M
2021-12-21 52.80 54.50 50.10 54.00 4.6M
2021-12-20 57.30 58.50 52.80 52.80 5.1M
2021-12-17 54.90 56.60 53.10 56.60 9.2M
2021-12-16 55.30 56.60 55.00 56.60 3.7M
2021-12-15 49.50 51.50 49.35 51.50 3.2M
2021-12-14 53.00 53.10 46.05 46.90 6.2M
2021-12-13 48.45 48.45 47.30 48.45 1.7M
2021-12-10 42.75 44.05 41.25 44.05 1.6M
2021-12-09 40.05 40.10 39.90 40.05 0.1M
2021-12-08 39.20 41.20 39.20 40.05 0.3M
2021-12-07 38.95 39.20 38.95 39.05 0.0M
2021-12-06 38.35 38.95 38.25 38.80 0.0M
2021-12-03 39.00 39.00 38.85 38.95 0.0M
2021-12-02 39.05 39.05 38.70 38.85 0.0M
2021-12-01 38.90 39.80 38.80 39.05 0.0M
2021-11-30 39.95 40.00 39.20 39.35 0.1M
2021-11-29 39.00 39.05 38.35 39.05 0.1M
2021-11-26 39.60 39.60 38.90 39.35 0.1M
2021-11-25 40.00 40.00 39.60 39.75 0.0M
2021-11-24 39.70 39.95 39.70 39.95 0.0M
2021-11-23 40.85 40.85 39.45 39.80 0.1M
2021-11-22 39.30 40.70 39.30 40.60 0.1M
2021-11-19 39.40 39.70 39.35 39.50 0.1M
2021-11-18 40.30 40.85 39.80 40.00 0.1M
2021-11-17 41.25 41.25 40.00 40.90 0.1M
2021-11-16 41.30 41.35 40.80 40.90 0.1M
2021-11-15 41.00 42.55 41.00 41.40 0.1M
2021-11-12 40.40 41.00 40.40 41.00 0.1M
2021-11-11 41.00 41.00 40.20 40.50 0.1M
2021-11-10 40.70 41.00 40.15 40.80 0.1M
2021-11-09 40.80 40.80 40.00 40.60 0.1M
2021-11-08 40.00 41.10 39.60 40.45 0.3M
2021-11-05 39.20 39.60 39.00 39.60 0.1M
2021-11-04 39.00 39.45 38.60 39.05 0.0M
2021-11-03 38.80 39.10 38.60 38.80 0.0M
2021-11-02 39.90 39.90 39.10 39.10 0.1M
2021-11-01 38.70 40.00 38.70 39.75 0.3M
2021-10-29 38.00 38.20 37.60 38.20 0.0M
2021-10-28 37.85 38.35 37.85 38.20 0.0M
2021-10-27 37.50 38.30 37.35 38.15 0.1M
2021-10-26 37.10 37.85 36.90 37.85 0.2M
2021-10-25 37.00 37.80 36.00 37.80 0.1M
2021-10-22 37.80 37.80 37.00 37.80 0.1M
2021-10-21 36.95 37.30 36.60 37.30 0.1M
2021-10-20 36.30 36.60 35.70 36.45 0.0M
2021-10-19 36.70 36.80 36.25 36.65 0.1M
2021-10-18 36.00 36.60 35.70 35.85 0.0M
2021-10-15 34.35 36.80 34.00 35.95 0.2M
2021-10-14 34.10 34.40 33.70 34.35 0.0M
2021-10-13 34.25 34.25 33.30 34.10 0.1M
2021-10-12 34.50 34.80 34.00 34.20 0.2M
2021-10-08 35.30 35.70 34.70 35.50 0.1M
2021-10-07 36.05 36.60 35.20 35.30 0.2M
2021-10-06 35.55 36.80 35.55 35.75 0.1M
2021-10-05 34.70 35.70 34.00 35.55 0.1M
2021-10-04 36.10 36.10 35.15 35.20 0.1M
2021-10-01 37.40 37.50 36.00 36.60 0.2M
2021-09-30 37.60 37.80 37.40 37.50 0.1M
2021-09-29 38.30 38.30 37.50 37.65 0.1M
2021-09-28 38.05 38.30 37.90 38.30 0.0M
2021-09-27 38.55 38.80 38.00 38.25 0.1M
2021-09-24 38.55 38.75 38.50 38.65 0.0M
2021-09-23 37.80 38.60 37.70 38.60 0.0M
2021-09-22 38.15 38.15 37.15 37.80 0.1M
2021-09-17 38.05 38.85 38.05 38.60 0.0M
2021-09-16 38.20 38.30 38.00 38.05 0.1M
2021-09-15 38.80 38.80 38.10 38.15 0.1M
2021-09-14 38.55 38.55 38.35 38.45 0.0M
2021-09-13 38.60 38.60 38.30 38.30 0.1M
2021-09-10 38.85 38.90 38.50 38.80 0.1M
2021-09-09 38.50 39.40 38.30 39.40 0.0M
2021-09-08 39.10 39.10 38.50 38.50 0.1M
2021-09-07 39.50 39.50 38.85 39.10 0.1M
2021-09-06 39.85 39.90 39.20 39.60 0.1M
2021-09-03 39.75 39.75 39.30 39.65 0.1M
2021-09-02 40.00 40.05 39.55 39.60 0.1M
2021-09-01 40.05 40.30 39.65 40.30 0.1M
2021-08-31 40.05 40.25 39.85 40.10 0.0M
2021-08-30 40.50 40.50 39.90 40.10 0.0M
2021-08-27 40.30 40.60 40.10 40.10 0.0M
2021-08-26 40.60 41.50 40.20 40.30 0.0M
2021-08-25 39.80 40.75 39.75 40.40 0.1M
2021-08-24 39.65 40.75 39.65 39.65 0.0M
2021-08-23 41.00 41.00 39.60 39.60 0.0M
2021-08-20 39.60 40.00 39.00 39.30 0.0M
2021-08-19 39.50 40.65 39.35 39.60 0.1M
2021-08-18 39.40 40.55 38.70 40.40 0.2M
2021-08-17 40.25 40.25 39.30 39.50 0.2M
2021-08-16 40.95 40.95 39.80 40.25 0.1M
2021-08-13 41.20 41.65 40.80 40.95 0.1M
2021-08-12 41.10 41.20 40.55 41.10 0.1M
2021-08-11 42.00 43.40 40.50 41.05 0.3M
2021-08-10 43.20 43.80 41.20 42.10 0.2M
2021-08-09 43.70 44.35 42.80 43.20 0.2M
2021-08-06 46.90 46.90 45.00 45.20 0.4M
2021-08-05 47.00 48.00 46.50 47.00 0.6M
2021-08-04 45.90 49.00 45.55 48.25 0.8M
2021-08-03 46.00 46.00 45.05 45.45 0.1M
2021-08-02 45.00 46.30 45.00 45.45 0.1M
2021-07-30 45.80 46.50 44.80 44.95 0.2M
2021-07-29 45.75 45.75 44.35 45.10 0.1M
2021-07-28 46.00 46.05 42.20 45.10 0.6M
2021-07-27 47.65 47.65 45.80 46.60 0.6M
2021-07-26 49.00 49.00 47.60 47.65 0.7M
2021-07-23 48.75 49.35 47.90 48.55 0.4M
2021-07-22 49.05 50.20 47.50 48.80 1.7M
2021-07-21 46.80 49.35 46.50 49.00 1.8M
2021-07-20 48.40 48.40 46.00 46.05 1.5M
2021-07-19 44.90 48.55 44.90 48.55 2.4M
2021-07-16 41.90 45.10 41.50 44.15 0.8M
2021-07-15 41.60 42.10 41.60 41.80 0.2M
2021-07-14 41.65 41.75 41.30 41.55 0.1M
2021-07-13 42.10 42.45 41.30 41.35 0.3M
2021-07-12 41.80 42.80 40.80 41.80 0.3M
2021-07-09 40.20 41.00 40.05 40.50 0.1M
2021-07-08 40.05 40.85 40.05 40.15 0.1M
2021-07-07 40.50 41.35 40.40 40.50 0.1M
2021-07-06 42.05 42.05 40.80 41.00 0.1M
2021-07-05 42.00 42.10 41.70 42.05 0.1M
2021-07-02 42.00 42.00 41.40 41.55 0.1M
2021-07-01 41.20 42.60 41.20 41.55 0.2M
2021-06-30 42.65 42.75 42.00 42.20 0.4M
2021-06-29 41.35 42.70 41.05 41.90 0.3M
2021-06-28 41.50 42.00 40.80 41.00 0.2M
2021-06-25 41.10 41.50 40.65 40.65 0.1M
2021-06-24 39.95 41.35 39.95 40.95 0.1M
2021-06-23 39.25 40.15 39.25 40.00 0.1M
2021-06-22 39.55 40.20 39.30 39.55 0.1M
2021-06-21 40.20 40.20 39.45 39.55 0.1M
2021-06-18 41.10 41.10 40.30 40.60 0.1M
2021-06-17 39.65 41.05 39.65 40.70 0.2M
2021-06-16 40.10 40.25 39.40 39.60 0.2M
2021-06-15 40.60 40.60 39.95 40.20 0.1M
2021-06-11 40.50 40.80 40.50 40.50 0.1M
2021-06-10 41.60 41.60 39.80 40.50 0.1M
2021-06-09 40.30 41.00 40.30 40.45 0.0M
2021-06-08 40.80 40.85 40.15 40.25 0.0M
2021-06-07 41.00 41.00 39.80 40.20 0.1M
2021-06-04 41.05 41.25 40.60 41.00 0.1M
2021-06-03 41.50 41.80 41.05 41.50 0.1M
2021-06-02 42.50 42.50 40.80 41.40 0.1M
2021-06-01 41.80 42.80 41.75 42.50 0.1M
2021-05-31 41.00 42.90 41.00 41.70 0.2M
2021-05-28 41.50 41.50 40.50 41.30 0.1M
2021-05-27 40.00 41.60 39.10 40.90 0.3M
2021-05-26 40.05 40.10 39.50 40.00 0.1M
2021-05-25 40.20 40.55 39.95 39.95 0.2M
2021-05-24 39.50 40.20 39.00 40.00 0.1M
2021-05-21 38.90 40.30 38.50 39.80 0.1M
2021-05-20 38.50 39.10 38.00 38.90 0.1M
2021-05-19 38.00 39.15 37.35 38.50 0.2M
2021-05-18 34.70 38.25 34.70 37.75 0.3M
2021-05-17 37.00 38.00 34.70 34.95 0.7M
2021-05-14 39.90 40.85 38.20 38.55 0.2M
2021-05-13 38.00 38.90 35.30 38.00 0.4M
2021-05-12 40.60 41.60 36.80 38.20 0.7M
2021-05-11 41.00 41.90 40.10 40.65 0.5M
2021-05-10 44.00 44.00 41.00 42.00 0.3M
2021-05-07 41.80 44.35 41.80 44.00 0.4M
2021-05-06 41.80 42.45 40.75 41.70 0.3M
2021-05-05 41.40 42.55 41.00 41.50 0.4M
2021-05-04 44.00 44.00 39.60 41.10 1.1M
2021-05-03 47.00 47.00 43.75 43.95 0.6M
2021-04-29 49.00 49.00 47.00 47.25 0.2M
2021-04-28 49.35 49.35 47.85 48.10 0.2M
2021-04-27 49.35 49.35 48.10 48.50 0.2M
2021-04-26 46.85 48.50 46.85 48.25 0.2M
2021-04-23 48.00 48.80 46.80 47.80 0.3M
2021-04-22 49.25 49.35 46.45 47.25 0.7M
2021-04-21 50.60 50.60 49.05 49.10 0.3M
2021-04-20 49.45 50.50 49.05 49.90 0.3M
2021-04-19 50.50 50.50 49.00 49.30 0.3M
2021-04-16 50.10 50.60 48.80 49.65 0.5M
2021-04-15 48.05 51.10 47.15 50.10 0.8M
2021-04-14 50.40 50.40 46.35 47.80 0.9M
2021-04-13 51.30 51.30 49.00 49.90 0.9M
2021-04-12 53.50 54.00 50.80 50.90 1.4M
2021-04-09 55.40 55.70 51.50 53.50 2.1M
2021-04-08 50.40 54.50 49.65 54.50 4.0M
2021-04-07 51.20 51.30 49.10 49.60 1.2M
2021-04-06 51.00 51.70 50.70 51.00 0.9M
2021-04-01 52.30 52.50 50.60 50.80 1.0M
2021-03-31 51.00 52.00 50.30 51.80 1.1M
2021-03-30 48.70 51.80 48.70 50.80 2.4M
2021-03-29 48.50 49.90 48.25 48.55 0.9M
2021-03-26 48.45 49.10 47.50 48.00 0.6M
2021-03-25 47.70 48.80 47.00 48.20 1.3M
2021-03-24 45.20 48.40 45.10 47.25 1.8M
2021-03-23 44.40 46.00 43.90 44.80 0.8M
2021-03-22 43.40 44.60 43.40 43.70 0.3M
2021-03-19 43.40 44.20 43.00 43.40 0.2M
2021-03-18 44.20 44.45 43.30 43.40 0.2M
2021-03-17 42.65 44.80 42.65 44.20 0.3M
2021-03-16 43.70 43.75 42.65 43.45 0.2M
2021-03-15 41.50 43.90 41.45 43.60 0.3M
2021-03-12 41.25 41.35 41.00 41.15 0.1M
2021-03-11 41.10 41.85 40.90 41.25 0.2M
2021-03-10 41.85 41.90 40.90 41.05 0.4M
2021-03-09 41.50 42.10 41.25 41.95 0.1M
2021-03-08 41.70 42.50 41.50 41.70 0.1M
2021-03-05 41.50 42.30 41.50 41.60 0.2M
2021-03-04 42.95 43.20 42.50 42.50 0.1M
2021-03-03 43.20 43.30 42.60 43.05 0.1M
2021-03-02 44.45 44.45 43.00 43.20 0.1M
2021-02-26 44.05 44.75 43.70 44.00 0.2M
2021-02-25 44.75 45.85 44.40 44.90 0.2M
2021-02-24 45.30 45.75 43.80 44.15 0.4M
2021-02-23 44.90 47.35 44.15 45.50 1.1M
2021-02-22 43.60 43.85 42.90 43.70 0.2M
2021-02-19 42.85 43.50 42.50 43.15 0.3M
2021-02-18 41.55 42.80 41.50 42.60 0.3M
2021-02-17 42.00 42.00 40.70 41.40 0.2M
2021-02-05 41.40 41.40 40.50 40.80 0.1M
2021-02-04 41.20 41.80 40.40 40.70 0.3M
2021-02-03 40.75 40.95 40.20 40.25 0.1M
2021-02-02 40.30 41.35 40.05 40.60 0.3M
2021-02-01 40.20 40.60 40.00 40.25 0.3M
2021-01-29 41.70 42.15 41.05 41.05 0.3M
2021-01-28 42.15 42.30 41.00 41.10 0.5M
2021-01-27 43.10 43.35 42.10 42.35 0.5M
2021-01-26 44.20 44.40 42.80 42.90 0.4M
2021-01-25 44.15 44.50 43.00 43.40 0.3M
2021-01-22 43.25 44.45 42.90 43.85 0.5M
2021-01-21 43.20 44.30 42.70 43.10 0.4M
2021-01-20 45.80 46.35 43.15 43.15 0.7M
2021-01-19 47.75 48.60 45.70 45.70 0.9M
2021-01-18 45.55 47.85 43.05 47.50 0.9M
2021-01-15 47.30 47.55 45.20 45.25 0.5M
2021-01-14 47.15 47.30 45.60 46.00 0.8M
2021-01-13 49.00 49.45 46.60 47.05 1.2M
2021-01-12 52.40 52.80 47.50 48.95 2.4M
2021-01-11 51.00 53.40 50.50 52.20 2.8M
2021-01-08 50.40 52.50 50.00 51.00 3.8M
2021-01-07 52.00 52.40 49.50 49.50 4.5M
2021-01-06 49.85 52.80 47.95 50.00 5.6M
2021-01-05 49.00 52.90 47.20 49.80 5.7M
2021-01-04 48.65 48.65 47.25 48.65 3.6M