Firichs

8076
🏛️ taiwan →
25.15
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 32.62 33.64 32.43 33.27 0.0M
2021-12-29 32.43 33.08 32.38 32.48 0.0M
2021-12-28 33.04 33.18 32.34 32.38 0.0M
2021-12-27 32.43 33.13 31.68 33.04 0.0M
2021-12-24 32.48 33.93 32.24 32.24 0.0M
2021-12-23 32.85 33.04 32.24 32.24 0.0M
2021-12-22 33.27 33.64 32.48 32.71 0.0M
2021-12-21 32.34 33.93 32.15 33.27 0.0M
2021-12-20 31.54 33.64 31.50 32.57 0.0M
2021-12-17 32.99 33.08 31.59 31.59 0.0M
2021-12-16 32.99 33.79 32.06 33.27 0.0M
2021-12-15 29.53 32.06 29.44 32.06 0.0M
2021-12-14 30.19 30.19 29.07 29.16 0.0M
2021-12-13 31.26 31.26 29.72 30.09 0.0M
2021-12-10 29.07 31.59 29.07 30.84 0.0M
2021-12-09 28.69 29.11 28.46 28.74 0.0M
2021-12-08 29.11 29.11 28.69 28.69 0.0M
2021-12-07 28.55 29.25 28.55 28.79 0.0M
2021-12-06 28.93 28.93 28.41 28.46 0.0M
2021-12-03 28.36 28.60 28.18 28.50 0.0M
2021-12-02 28.22 28.50 27.94 28.08 0.0M
2021-12-01 27.62 28.83 27.62 28.60 0.0M
2021-11-30 28.36 28.79 27.29 27.29 0.0M
2021-11-29 27.62 28.50 27.57 28.36 0.0M
2021-11-26 29.44 29.53 28.04 28.36 0.0M
2021-11-25 29.58 30.00 29.30 29.53 0.0M
2021-11-24 29.72 30.28 29.44 29.49 0.0M
2021-11-23 30.65 30.84 29.91 29.91 0.0M
2021-11-22 29.07 30.61 29.07 30.42 0.0M
2021-11-19 30.56 30.65 29.72 29.72 0.0M
2021-11-18 30.70 31.73 30.51 30.61 0.0M
2021-11-17 30.51 30.89 30.14 30.65 0.0M
2021-11-16 31.12 31.40 30.28 30.28 0.0M
2021-11-15 31.64 32.01 31.03 31.12 0.0M
2021-11-12 31.73 32.06 31.31 31.64 0.0M
2021-11-11 32.57 33.46 31.82 31.87 0.0M
2021-11-10 30.70 31.96 30.47 31.96 0.0M
2021-11-09 30.93 30.98 30.56 30.70 0.0M
2021-11-08 31.50 32.38 30.51 30.70 0.0M
2021-11-05 30.75 31.54 30.56 31.26 0.0M
2021-11-04 31.50 32.62 30.47 30.84 0.0M
2021-11-03 29.25 29.91 28.64 29.81 0.0M
2021-11-02 30.05 30.19 28.83 28.93 0.0M
2021-11-01 30.19 30.75 29.81 30.00 0.0M
2021-10-29 29.16 30.09 29.11 30.00 0.0M
2021-10-28 29.63 29.63 29.02 29.07 0.0M
2021-10-27 28.88 29.67 28.69 29.44 0.0M
2021-10-26 28.97 29.25 28.64 28.69 0.0M
2021-10-25 28.79 28.97 28.46 28.83 0.0M
2021-10-22 28.60 29.07 28.36 28.83 0.0M
2021-10-21 29.16 29.16 28.55 28.60 0.0M
2021-10-20 28.46 29.21 28.46 28.93 0.0M
2021-10-19 28.13 29.11 27.80 28.46 0.0M
2021-10-18 28.50 28.88 27.80 28.04 0.0M
2021-10-15 27.57 28.08 27.57 28.04 0.0M
2021-10-14 27.76 28.22 27.10 27.34 0.0M
2021-10-13 27.48 27.85 27.15 27.24 0.0M
2021-10-12 27.10 27.85 26.92 27.20 0.0M
2021-10-08 27.48 27.48 27.06 27.15 0.0M
2021-10-07 26.31 27.10 26.31 27.06 0.0M
2021-10-06 26.36 26.64 25.89 26.17 0.0M
2021-10-05 25.23 26.31 25.23 26.31 0.0M
2021-10-04 26.96 26.96 25.98 25.98 0.0M
2021-10-01 27.29 27.34 26.64 26.68 0.0M
2021-09-30 27.01 27.48 26.73 27.48 0.0M
2021-09-29 27.15 27.34 26.92 26.96 0.0M
2021-09-28 27.52 27.62 27.24 27.38 0.0M
2021-09-27 27.38 27.94 27.29 27.62 0.0M
2021-09-24 27.38 27.57 27.20 27.34 0.0M
2021-09-23 27.76 27.76 27.10 27.10 0.0M
2021-09-22 26.26 27.34 26.26 27.20 0.0M
2021-09-17 28.22 28.22 27.85 28.22 0.0M
2021-09-16 27.85 28.18 27.76 28.08 0.0M
2021-09-15 27.99 28.08 27.85 27.85 0.0M
2021-09-14 28.46 28.55 28.08 28.08 0.0M
2021-09-13 27.85 28.83 27.85 28.46 0.0M
2021-09-10 27.48 27.94 27.48 27.76 0.0M
2021-09-09 27.01 27.66 26.96 27.62 0.0M
2021-09-08 27.76 27.76 26.96 27.20 0.0M
2021-09-07 27.94 27.94 27.43 27.71 0.0M
2021-09-06 28.50 28.50 27.62 27.66 0.0M
2021-09-03 28.55 28.88 28.36 28.50 0.0M
2021-09-02 29.39 29.58 28.32 28.32 0.0M
2021-09-01 29.30 29.67 29.11 29.49 0.0M
2021-08-31 29.72 29.91 29.07 29.30 0.0M
2021-08-30 29.44 29.86 29.35 29.44 0.0M
2021-08-27 29.35 29.58 28.97 29.30 0.0M
2021-08-26 29.63 30.19 29.16 29.30 0.0M
2021-08-25 28.64 29.86 28.64 29.63 0.0M
2021-08-24 28.93 29.25 28.55 28.74 0.0M
2021-08-23 28.18 28.93 28.18 28.74 0.0M
2021-08-20 28.36 28.55 27.80 28.04 0.0M
2021-08-19 28.41 28.50 27.57 28.32 0.0M
2021-08-18 27.34 28.64 27.01 28.64 0.0M
2021-08-17 27.52 28.55 27.52 27.62 0.0M
2021-08-16 28.13 28.36 26.92 27.38 0.0M
2021-08-13 28.50 28.97 28.18 28.22 0.0M
2021-08-12 28.08 28.50 28.04 28.41 0.0M
2021-08-11 29.16 29.21 27.66 28.04 0.0M
2021-08-10 29.35 29.53 28.55 28.74 0.0M
2021-08-09 30.56 30.56 29.25 29.35 0.0M
2021-08-06 30.37 31.50 29.91 30.56 0.0M
2021-08-05 30.37 30.75 30.19 30.37 0.0M
2021-08-04 30.05 30.61 30.00 30.33 0.0M
2021-08-03 30.65 31.26 29.86 30.00 0.0M
2021-08-02 29.81 30.56 29.81 30.51 0.0M
2021-07-30 30.23 30.75 29.58 29.67 0.0M
2021-07-29 29.49 30.70 29.25 30.28 0.0M
2021-07-28 30.00 30.37 28.22 29.21 0.0M
2021-07-27 31.07 31.21 30.00 30.00 0.0M
2021-07-26 31.12 31.54 30.84 30.98 0.0M
2021-07-23 30.23 31.07 30.23 31.07 0.0M
2021-07-22 30.14 30.79 29.95 30.14 0.0M
2021-07-21 31.54 31.59 29.81 29.95 0.0M
2021-07-20 31.73 32.43 30.89 31.17 0.0M
2021-07-19 31.87 32.20 31.59 31.96 0.0M
2021-07-16 31.87 32.52 31.68 32.10 0.0M
2021-07-15 31.78 32.57 31.31 31.82 0.0M
2021-07-14 31.78 32.43 30.84 31.73 0.0M
2021-07-13 32.20 33.08 30.98 31.45 0.0M
2021-07-12 33.64 33.69 31.82 31.87 0.0M
2021-07-09 33.93 34.49 33.32 33.32 0.0M
2021-07-08 35.14 35.33 33.88 34.11 0.0M
2021-07-07 33.46 35.05 33.32 34.77 0.0M
2021-07-06 34.21 34.35 33.27 33.27 0.0M
2021-07-05 32.94 34.35 32.90 34.21 0.0M
2021-07-02 33.88 34.11 32.90 32.90 0.0M
2021-07-01 34.07 35.23 33.74 33.74 0.0M
2021-06-30 34.58 34.77 33.64 33.79 0.0M
2021-06-29 34.95 35.51 33.83 34.11 0.0M
2021-06-28 35.89 36.40 33.93 34.58 0.0M
2021-06-25 36.78 38.79 35.79 35.89 0.0M
2021-06-24 36.64 37.29 35.79 36.40 0.0M
2021-06-23 33.64 37.01 33.64 36.64 0.0M
2021-06-22 34.86 36.36 33.46 33.64 0.0M
2021-06-21 32.34 35.33 31.03 35.19 0.0M
2021-06-18 29.58 32.15 29.25 32.15 0.0M
2021-06-17 28.79 29.49 28.60 29.25 0.0M
2021-06-16 29.58 30.33 28.74 28.79 0.0M
2021-06-15 29.11 30.65 28.83 29.58 0.0M
2021-06-11 29.16 29.44 28.69 28.83 0.0M
2021-06-10 28.32 29.30 28.08 28.97 0.0M
2021-06-09 28.69 28.93 27.94 28.22 0.0M
2021-06-08 28.41 29.25 28.32 28.60 0.0M
2021-06-07 28.50 28.79 27.20 28.08 0.0M
2021-06-04 28.55 29.44 28.36 28.50 0.0M
2021-06-03 28.60 29.16 28.27 28.36 0.0M
2021-06-02 29.21 29.30 28.46 28.55 0.0M
2021-06-01 28.83 29.35 28.60 29.21 0.0M
2021-05-31 28.18 30.28 27.99 28.79 0.0M
2021-05-28 26.82 28.79 26.78 27.94 0.0M
2021-05-27 26.82 27.01 26.36 26.45 0.0M
2021-05-26 26.45 26.92 26.17 26.64 0.0M
2021-05-25 27.01 27.01 26.36 26.36 0.0M
2021-05-24 25.65 26.40 25.23 26.17 0.0M
2021-05-21 25.61 26.12 25.23 25.70 0.0M
2021-05-20 25.33 26.36 25.09 25.14 0.0M
2021-05-19 25.33 25.84 24.86 25.75 0.0M
2021-05-18 24.07 25.56 23.46 25.51 0.0M
2021-05-17 23.50 25.00 23.22 23.64 0.0M
2021-05-14 27.10 27.48 25.56 25.75 0.0M
2021-05-13 26.17 27.52 25.56 26.54 0.0M
2021-05-12 29.16 30.28 26.92 27.48 0.0M
2021-05-11 31.78 32.01 29.53 29.91 0.0M
2021-05-10 34.21 34.21 32.71 32.80 0.0M
2021-05-07 32.06 33.97 32.06 33.79 0.0M
2021-05-06 32.71 33.18 31.50 31.87 0.0M
2021-05-05 33.64 34.21 32.48 32.66 0.0M
2021-05-04 34.63 35.33 31.36 33.04 0.0M
2021-05-03 36.21 36.40 34.39 34.49 0.0M
2021-04-29 37.38 37.85 35.61 35.79 0.0M
2021-04-28 37.38 39.11 37.15 37.38 0.0M
2021-04-27 37.94 38.22 36.78 37.24 0.0M
2021-04-26 37.38 39.25 36.82 38.32 0.0M
2021-04-23 32.76 35.84 32.34 35.84 0.0M
2021-04-22 34.21 35.28 31.68 32.62 0.0M
2021-04-21 32.43 34.72 32.29 33.83 0.0M
2021-04-20 34.53 34.77 32.71 33.18 0.0M
2021-04-19 31.40 32.90 31.12 32.90 0.0M
2021-04-16 28.60 29.91 28.60 29.91 0.0M
2021-04-15 28.18 28.74 27.99 28.41 0.0M
2021-04-14 28.79 28.83 27.62 28.04 0.0M
2021-04-13 29.07 29.44 28.69 28.74 0.0M
2021-04-12 28.32 29.21 28.32 28.88 0.0M
2021-04-09 28.60 28.60 28.04 28.18 0.0M
2021-04-08 28.27 28.97 28.27 28.50 0.0M
2021-04-07 28.32 28.50 28.04 28.22 0.0M
2021-04-06 28.36 28.50 27.85 28.27 0.0M
2021-04-01 28.41 28.46 28.08 28.13 0.0M
2021-03-31 28.64 28.64 28.18 28.36 0.0M
2021-03-30 28.83 28.97 28.13 28.64 0.0M
2021-03-29 28.88 29.30 28.64 28.69 0.0M
2021-03-26 28.88 28.88 28.41 28.64 0.0M
2021-03-25 28.50 29.16 28.22 28.79 0.0M
2021-03-24 28.60 28.88 28.18 28.32 0.0M
2021-03-23 29.35 29.44 28.46 28.60 0.0M
2021-03-22 28.36 29.81 28.08 29.21 0.0M
2021-03-19 28.88 28.93 28.32 28.46 0.0M
2021-03-18 28.41 29.91 28.41 28.83 0.0M
2021-03-17 28.13 28.60 27.85 28.22 0.0M
2021-03-16 28.08 28.41 27.76 28.08 0.0M
2021-03-15 28.22 28.60 27.90 28.08 0.0M
2021-03-12 28.27 28.88 28.08 28.32 0.0M
2021-03-11 27.43 28.83 27.43 28.60 0.0M
2021-03-10 27.43 27.52 27.15 27.48 0.0M
2021-03-09 27.34 27.52 26.78 27.10 0.0M
2021-03-08 27.57 27.76 27.15 27.24 0.0M
2021-03-05 27.06 27.52 27.01 27.34 0.0M
2021-03-04 27.76 27.90 27.15 27.15 0.0M
2021-03-03 27.94 28.22 27.71 27.76 0.0M
2021-03-02 28.74 28.88 27.71 27.99 0.0M
2021-02-26 27.62 28.27 27.48 28.27 0.0M
2021-02-25 27.66 28.18 27.38 28.04 0.0M
2021-02-24 27.94 27.94 27.38 27.43 0.0M
2021-02-23 28.32 28.69 27.71 27.80 0.0M
2021-02-22 26.96 28.27 26.78 28.04 0.0M
2021-02-19 26.50 27.01 26.26 26.92 0.0M
2021-02-18 26.03 26.64 26.03 26.45 0.0M
2021-02-17 25.70 26.12 25.42 26.07 0.0M
2021-02-05 25.75 25.79 25.42 25.51 0.0M
2021-02-04 25.70 25.70 25.33 25.51 0.0M
2021-02-03 25.84 26.03 25.61 25.70 0.0M
2021-02-02 25.84 25.84 25.51 25.75 0.0M
2021-02-01 25.84 26.03 25.05 25.47 0.0M
2021-01-29 26.54 26.73 25.75 25.84 0.0M
2021-01-28 26.36 26.36 25.84 26.21 0.0M
2021-01-27 26.78 26.78 26.36 26.40 0.0M
2021-01-26 26.64 26.92 26.21 26.54 0.0M
2021-01-25 27.24 27.24 26.45 26.64 0.0M
2021-01-22 26.87 27.10 26.21 26.87 0.0M
2021-01-21 27.01 27.34 26.36 26.50 0.0M
2021-01-20 28.32 28.50 26.78 26.82 0.0M
2021-01-19 28.41 28.69 27.94 28.13 0.0M
2021-01-18 28.13 28.93 27.38 28.41 0.0M
2021-01-15 27.90 29.44 27.43 28.13 0.0M
2021-01-14 28.13 28.22 27.71 27.71 0.0M
2021-01-13 28.50 28.55 27.76 27.99 0.0M
2021-01-12 28.97 29.35 28.08 28.22 0.0M
2021-01-11 29.77 30.00 28.79 28.88 0.0M
2021-01-08 30.19 30.23 29.44 29.72 0.0M
2021-01-07 30.05 30.47 29.35 30.42 0.0M
2021-01-06 28.13 30.61 28.13 30.05 0.0M
2021-01-05 27.06 28.04 26.96 28.04 0.0M
2021-01-04 27.24 27.34 26.96 26.96 0.0M