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
2022-12-30 28.00 28.25 27.85 27.95 0.0M
2022-12-29 27.70 27.90 27.40 27.80 0.0M
2022-12-28 28.30 28.75 27.80 27.80 0.0M
2022-12-27 28.20 28.40 27.95 27.95 0.0M
2022-12-26 28.00 28.35 27.90 28.15 0.0M
2022-12-23 28.15 28.35 27.85 28.15 0.0M
2022-12-22 27.55 28.60 27.55 28.25 0.0M
2022-12-21 27.40 27.70 27.30 27.30 0.0M
2022-12-20 28.10 28.60 27.20 27.25 0.0M
2022-12-19 27.90 28.45 27.55 28.00 0.0M
2022-12-16 27.85 28.05 27.75 27.85 0.0M
2022-12-15 28.10 28.55 28.05 28.10 0.0M
2022-12-14 28.20 28.50 28.00 28.30 0.0M
2022-12-13 29.20 29.20 27.75 27.85 0.0M
2022-12-12 29.05 29.30 28.60 28.65 0.0M
2022-12-09 32.00 32.10 30.40 30.40 0.0M
2022-12-08 31.40 32.10 31.30 31.95 0.0M
2022-12-07 32.30 32.40 31.20 31.55 0.0M
2022-12-06 30.65 32.20 30.10 31.80 0.0M
2022-12-05 29.40 31.25 29.40 30.75 0.0M
2022-12-02 29.00 29.50 29.00 29.30 0.0M
2022-12-01 29.40 29.50 29.00 29.00 0.0M
2022-11-30 29.75 30.15 29.10 29.10 0.0M
2022-11-29 28.45 29.50 27.85 29.50 0.0M
2022-11-28 28.55 28.90 28.30 28.30 0.0M
2022-11-25 28.80 29.10 28.60 28.60 0.0M
2022-11-24 29.00 29.10 28.55 28.65 0.0M
2022-11-23 28.90 29.05 28.60 28.75 0.0M
2022-11-22 29.45 29.45 28.45 28.70 0.0M
2022-11-21 29.70 30.30 29.45 29.45 0.0M
2022-11-18 29.50 29.80 29.15 29.40 0.0M
2022-11-17 28.55 29.50 28.40 29.35 0.0M
2022-11-16 28.50 28.70 28.00 28.65 0.0M
2022-11-15 28.30 28.60 28.10 28.50 0.0M
2022-11-14 27.90 28.20 27.10 28.05 0.0M
2022-11-11 28.95 28.95 27.70 27.80 0.0M
2022-11-10 27.45 28.25 27.35 27.90 0.0M
2022-11-09 26.40 26.85 26.35 26.50 0.0M
2022-11-08 26.80 27.00 26.05 26.10 0.0M
2022-11-07 26.10 26.90 26.00 26.55 0.0M
2022-11-04 25.75 26.10 25.55 25.95 0.0M
2022-11-03 25.25 25.85 25.25 25.75 0.0M
2022-11-02 25.60 25.85 25.40 25.70 0.0M
2022-11-01 25.10 25.55 24.95 25.50 0.0M
2022-10-31 24.80 25.25 24.80 25.10 0.0M
2022-10-28 25.40 25.40 24.55 24.55 0.0M
2022-10-27 25.20 25.65 24.85 25.40 0.0M
2022-10-26 25.00 25.00 24.55 24.80 0.0M
2022-10-25 25.25 25.25 25.00 25.00 0.0M
2022-10-24 25.60 25.75 25.25 25.25 0.0M
2022-10-21 25.50 25.50 25.15 25.15 0.0M
2022-10-20 26.05 26.05 25.15 25.50 0.0M
2022-10-19 26.25 26.60 25.90 26.00 0.0M
2022-10-18 26.30 26.40 26.05 26.15 0.0M
2022-10-17 25.85 26.05 25.00 25.95 0.0M
2022-10-14 26.10 26.45 25.70 26.00 0.0M
2022-10-13 27.25 27.25 25.20 25.35 0.0M
2022-10-12 27.20 27.20 26.65 27.15 0.0M
2022-10-11 28.00 28.05 26.95 27.05 0.0M
2022-10-07 28.65 29.10 28.60 28.95 0.0M
2022-10-06 28.50 28.70 28.30 28.70 0.0M
2022-10-05 29.00 29.10 28.20 28.45 0.0M
2022-10-04 28.20 28.70 28.10 28.45 0.0M
2022-10-03 27.55 28.20 27.55 27.90 0.0M
2022-09-30 27.50 28.15 27.00 28.15 0.0M
2022-09-29 27.90 28.50 27.75 27.90 0.0M
2022-09-28 29.10 29.10 27.20 27.45 0.0M
2022-09-27 28.45 29.00 27.90 28.85 0.0M
2022-09-26 29.00 29.00 27.90 28.20 0.0M
2022-09-23 30.20 30.35 29.35 29.35 0.0M
2022-09-22 29.75 30.30 29.25 30.10 0.0M
2022-09-21 30.50 30.50 29.35 29.70 0.0M
2022-09-20 30.60 30.75 30.25 30.30 0.0M
2022-09-19 30.70 30.75 30.20 30.40 0.0M
2022-09-16 31.30 31.60 30.65 30.80 0.0M
2022-09-15 32.05 32.20 31.20 31.25 0.0M
2022-09-14 31.50 32.05 31.40 31.85 0.0M
2022-09-13 32.60 33.35 32.40 32.45 0.0M
2022-09-12 32.75 33.10 32.30 32.40 0.0M
2022-09-08 33.30 33.40 32.15 32.65 0.0M
2022-09-07 33.25 33.65 32.70 33.00 0.0M
2022-09-06 34.60 34.95 32.70 33.35 0.0M
2022-09-05 35.55 36.05 34.20 34.60 0.0M
2022-09-02 35.55 36.30 34.75 35.15 0.0M
2022-09-01 33.90 35.50 33.90 35.25 0.0M
2022-08-31 33.40 35.60 33.00 34.60 0.0M
2022-08-30 31.90 33.15 31.30 32.70 0.0M
2022-08-29 30.56 31.21 30.09 31.07 0.0M
2022-08-26 30.56 31.17 30.47 30.89 0.0M
2022-08-25 30.65 30.93 30.23 30.28 0.0M
2022-08-24 29.95 30.84 29.81 30.28 0.0M
2022-08-23 29.67 29.86 29.49 29.86 0.0M
2022-08-22 29.44 30.28 29.44 29.72 0.0M
2022-08-19 30.05 30.23 29.72 29.77 0.0M
2022-08-18 29.81 30.28 29.67 30.05 0.0M
2022-08-17 31.03 31.03 29.86 30.00 0.0M
2022-08-16 30.28 30.84 30.14 30.65 0.0M
2022-08-15 29.86 30.33 29.72 30.05 0.0M
2022-08-12 30.19 30.33 29.49 29.67 0.0M
2022-08-11 30.42 30.51 29.67 29.86 0.0M
2022-08-10 29.25 30.33 29.25 30.19 0.0M
2022-08-09 29.49 29.77 29.16 29.63 0.0M
2022-08-08 30.42 30.51 29.49 29.53 0.0M
2022-08-05 29.16 30.51 29.16 30.28 0.0M
2022-08-04 29.25 29.25 28.36 29.16 0.0M
2022-08-03 29.30 31.40 28.79 28.79 0.0M
2022-08-02 29.25 29.35 28.79 29.16 0.0M
2022-08-01 29.39 29.86 29.16 29.35 0.0M
2022-07-29 29.30 29.63 29.02 29.35 0.0M
2022-07-28 29.91 30.05 29.07 29.07 0.0M
2022-07-27 28.60 29.77 28.50 29.72 0.0M
2022-07-26 28.55 28.88 28.41 28.60 0.0M
2022-07-25 28.08 28.97 28.08 28.69 0.0M
2022-07-22 29.53 29.63 28.41 28.46 0.0M
2022-07-21 29.72 30.05 29.25 29.35 0.0M
2022-07-20 29.95 30.14 29.11 29.25 0.0M
2022-07-19 29.72 30.05 29.49 29.53 0.0M
2022-07-18 28.27 29.72 28.27 29.67 0.0M
2022-07-15 27.76 28.32 27.66 27.99 0.0M
2022-07-14 27.29 27.76 26.92 27.62 0.0M
2022-07-13 26.17 27.48 26.07 27.34 0.0M
2022-07-12 26.64 26.64 25.51 25.70 0.0M
2022-07-11 27.10 27.38 26.64 26.68 0.0M
2022-07-08 26.12 26.73 26.12 26.64 0.0M
2022-07-07 26.07 26.26 25.56 26.07 0.0M
2022-07-06 25.98 26.31 25.70 25.84 0.0M
2022-07-05 26.50 26.82 25.70 26.26 0.0M
2022-07-04 25.05 26.40 24.77 26.36 0.0M
2022-07-01 26.03 26.45 25.05 25.05 0.0M
2022-06-30 26.73 26.73 25.89 26.03 0.0M
2022-06-29 25.84 26.64 25.84 26.45 0.0M
2022-06-28 26.54 26.54 26.12 26.17 0.0M
2022-06-27 26.54 26.73 26.17 26.54 0.0M
2022-06-24 26.36 26.54 26.12 26.17 0.0M
2022-06-23 26.07 26.21 25.75 26.21 0.0M
2022-06-22 26.73 26.73 25.70 25.89 0.0M
2022-06-21 26.36 26.87 26.26 26.73 0.0M
2022-06-20 26.87 26.87 26.03 26.07 0.0M
2022-06-17 26.64 26.92 26.45 26.64 0.0M
2022-06-16 28.04 28.13 27.01 27.06 0.0M
2022-06-15 28.04 28.18 27.43 27.66 0.0M
2022-06-14 27.76 28.04 26.96 28.04 0.0M
2022-06-13 27.99 28.13 27.66 27.76 0.0M
2022-06-10 28.60 28.60 28.18 28.36 0.0M
2022-06-09 28.27 29.11 28.18 28.64 0.0M
2022-06-08 29.25 29.44 28.22 28.27 0.0M
2022-06-07 29.25 29.39 28.69 28.97 0.0M
2022-06-06 28.74 30.14 28.55 29.25 0.0M
2022-06-02 27.76 28.46 27.66 28.32 0.0M
2022-06-01 28.32 28.50 27.76 27.76 0.0M
2022-05-31 27.66 28.22 27.48 27.99 0.0M
2022-05-30 27.48 27.62 27.24 27.38 0.0M
2022-05-27 27.80 28.04 27.24 27.24 0.0M
2022-05-26 27.99 28.32 27.62 27.62 0.0M
2022-05-25 26.45 27.20 26.45 27.10 0.0M
2022-05-24 26.64 26.68 26.26 26.45 0.0M
2022-05-23 27.10 27.10 26.17 26.36 0.0M
2022-05-20 27.48 27.52 26.78 26.87 0.0M
2022-05-19 26.17 27.48 26.12 26.96 0.0M
2022-05-18 26.96 26.96 26.40 26.64 0.0M
2022-05-17 26.45 26.87 26.03 26.07 0.0M
2022-05-16 25.42 26.26 25.42 25.89 0.0M
2022-05-13 25.37 25.56 25.37 25.42 0.0M
2022-05-12 25.61 25.89 25.19 25.19 0.0M
2022-05-11 26.03 26.03 25.33 25.37 0.0M
2022-05-10 24.11 25.23 24.11 25.14 0.0M
2022-05-09 25.23 25.23 24.67 24.81 0.0M
2022-05-06 25.23 25.33 24.67 25.28 0.0M
2022-05-05 25.37 25.70 25.37 25.56 0.0M
2022-05-04 25.93 26.03 25.42 25.51 0.0M
2022-05-03 25.98 26.07 25.79 25.89 0.0M
2022-04-29 26.26 26.50 25.98 25.98 0.0M
2022-04-28 26.31 26.36 25.89 26.21 0.0M
2022-04-27 25.89 26.17 25.65 26.17 0.0M
2022-04-26 26.64 26.87 26.17 26.21 0.0M
2022-04-25 26.78 26.92 26.54 26.54 0.0M
2022-04-22 27.29 27.38 27.01 27.24 0.0M
2022-04-21 27.43 27.57 27.29 27.38 0.0M
2022-04-20 27.10 27.71 27.06 27.34 0.0M
2022-04-19 26.92 27.20 26.82 26.87 0.0M
2022-04-18 27.20 27.20 26.73 26.82 0.0M
2022-04-15 27.29 27.52 27.10 27.20 0.0M
2022-04-14 27.57 27.62 27.29 27.38 0.0M
2022-04-13 27.66 27.66 27.38 27.52 0.0M
2022-04-12 27.62 27.66 27.24 27.38 0.0M
2022-04-11 28.36 28.36 27.38 27.62 0.0M
2022-04-08 28.13 28.41 27.99 28.22 0.0M
2022-04-07 28.32 28.32 27.94 27.99 0.0M
2022-04-06 28.46 28.46 28.08 28.36 0.0M
2022-04-01 27.71 28.55 27.71 28.46 0.0M
2022-03-31 28.36 28.36 28.08 28.08 0.0M
2022-03-30 28.46 28.50 28.08 28.27 0.0M
2022-03-29 28.32 28.46 28.08 28.13 0.0M
2022-03-28 27.76 28.74 27.57 28.32 0.0M
2022-03-25 28.60 28.60 28.04 28.04 0.0M
2022-03-24 28.41 28.93 28.36 28.46 0.0M
2022-03-23 28.36 28.55 28.27 28.41 0.0M
2022-03-22 28.18 28.32 27.99 28.13 0.0M
2022-03-21 28.46 28.55 28.22 28.22 0.0M
2022-03-18 28.04 28.46 27.94 28.32 0.0M
2022-03-17 27.76 27.99 27.62 27.94 0.0M
2022-03-16 27.57 27.66 27.10 27.38 0.0M
2022-03-15 27.76 27.76 27.10 27.34 0.0M
2022-03-14 28.04 28.22 27.62 27.76 0.0M
2022-03-11 28.18 28.22 27.80 27.80 0.0M
2022-03-10 28.46 28.74 28.13 28.22 0.0M
2022-03-09 27.80 27.90 27.43 27.76 0.0M
2022-03-08 27.52 28.13 27.38 27.48 0.0M
2022-03-07 28.93 28.93 27.62 27.80 0.0M
2022-03-04 29.63 29.77 29.07 29.16 0.0M
2022-03-03 29.81 30.19 29.58 29.72 0.0M
2022-03-02 29.53 30.19 29.30 29.58 0.0M
2022-03-01 29.58 30.84 28.88 29.77 0.0M
2022-02-25 30.00 30.37 29.35 29.77 0.0M
2022-02-24 30.70 31.03 29.72 29.77 0.0M
2022-02-23 30.56 31.78 30.56 31.12 0.0M
2022-02-22 30.65 30.98 30.09 30.37 0.0M
2022-02-21 30.93 30.93 30.33 30.93 0.0M
2022-02-18 31.36 31.78 31.03 31.07 0.0M
2022-02-17 31.21 31.96 31.03 31.59 0.0M
2022-02-16 30.75 31.78 30.61 31.12 0.0M
2022-02-15 30.05 30.56 30.00 30.28 0.0M
2022-02-14 29.91 30.05 29.58 29.91 0.0M
2022-02-11 29.91 30.47 29.81 30.05 0.0M
2022-02-10 30.37 30.37 29.58 29.77 0.0M
2022-02-09 30.09 30.56 29.81 30.42 0.0M
2022-02-08 29.35 30.05 29.11 30.00 0.0M
2022-02-07 28.79 29.39 28.60 29.30 0.0M
2022-01-26 28.41 28.60 28.18 28.27 0.0M
2022-01-25 28.88 28.88 28.08 28.13 0.0M
2022-01-24 28.79 29.11 27.85 29.11 0.0M
2022-01-21 30.37 30.37 29.25 29.35 0.0M
2022-01-20 30.28 30.75 30.19 30.56 0.0M
2022-01-19 30.47 30.65 29.95 30.00 0.0M
2022-01-18 30.75 31.17 30.42 30.47 0.0M
2022-01-17 30.28 30.75 30.19 30.61 0.0M
2022-01-14 31.31 31.59 30.23 30.42 0.0M
2022-01-13 33.04 33.27 30.93 31.26 0.0M
2022-01-12 33.64 33.79 32.85 32.99 0.0M
2022-01-11 33.32 33.97 32.90 33.13 0.0M
2022-01-10 33.64 34.95 32.85 33.88 0.0M
2022-01-07 34.58 35.42 33.46 34.11 0.0M
2022-01-06 32.62 35.33 32.43 35.14 0.0M
2022-01-05 32.71 32.99 32.01 32.48 0.0M
2022-01-04 33.60 33.93 32.71 32.71 0.0M
2022-01-03 33.88 34.16 32.90 33.60 0.0M