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
2023-12-29 31.70 31.75 31.25 31.45 0.0M
2023-12-28 31.25 31.70 31.25 31.50 0.0M
2023-12-27 31.30 31.45 31.20 31.25 0.0M
2023-12-26 31.85 32.05 31.20 31.25 0.0M
2023-12-25 30.95 31.65 30.65 31.50 0.0M
2023-12-22 30.95 31.00 30.80 30.85 0.0M
2023-12-21 31.10 31.45 30.85 30.90 0.0M
2023-12-20 30.80 31.60 30.80 31.25 0.0M
2023-12-19 31.20 31.35 30.60 30.70 0.0M
2023-12-18 31.00 31.45 30.90 31.25 0.0M
2023-12-15 30.60 31.15 30.50 30.85 0.0M
2023-12-14 30.60 30.70 30.40 30.45 0.0M
2023-12-13 30.45 30.45 30.10 30.30 0.0M
2023-12-12 30.50 30.60 30.10 30.40 0.0M
2023-12-11 30.70 30.75 30.40 30.40 0.0M
2023-12-08 31.20 31.30 31.10 31.15 0.0M
2023-12-07 31.35 31.60 31.05 31.10 0.0M
2023-12-06 31.50 31.70 31.30 31.35 0.0M
2023-12-05 31.55 31.55 31.10 31.50 0.0M
2023-12-04 31.25 32.00 31.25 31.55 0.0M
2023-12-01 31.15 31.45 31.15 31.20 0.0M
2023-11-30 31.10 31.35 31.00 31.15 0.0M
2023-11-29 31.20 31.30 30.85 30.95 0.0M
2023-11-28 30.80 31.15 30.80 31.10 0.0M
2023-11-27 31.15 31.15 30.75 30.75 0.0M
2023-11-24 31.25 31.35 31.10 31.10 0.0M
2023-11-23 31.40 31.50 31.10 31.15 0.0M
2023-11-22 31.35 31.45 31.15 31.30 0.0M
2023-11-21 31.10 31.30 30.95 31.30 0.0M
2023-11-20 30.90 31.50 30.85 30.90 0.0M
2023-11-17 30.95 31.25 30.80 30.85 0.0M
2023-11-16 30.40 31.15 30.35 31.10 0.0M
2023-11-15 30.45 30.55 30.15 30.25 0.0M
2023-11-14 30.60 30.85 30.25 30.30 0.0M
2023-11-13 31.80 31.85 30.50 30.55 0.0M
2023-11-10 32.50 32.70 32.20 32.30 0.0M
2023-11-09 33.20 33.20 32.55 32.55 0.0M
2023-11-08 33.30 33.70 33.00 33.05 0.0M
2023-11-07 33.25 33.25 32.90 33.05 0.0M
2023-11-06 33.20 33.35 32.80 33.15 0.0M
2023-11-03 32.95 33.30 32.75 32.80 0.0M
2023-11-02 32.90 33.15 32.60 32.60 0.0M
2023-11-01 32.65 32.85 32.45 32.60 0.0M
2023-10-31 32.80 33.25 32.10 32.20 0.0M
2023-10-30 31.80 32.90 31.80 32.75 0.0M
2023-10-27 32.20 32.20 31.80 31.85 0.0M
2023-10-26 32.20 32.50 31.60 31.90 0.0M
2023-10-25 32.20 32.95 32.20 32.50 0.0M
2023-10-24 31.50 32.35 31.40 32.30 0.0M
2023-10-23 31.20 31.90 31.15 31.55 0.0M
2023-10-20 31.70 31.95 31.30 31.50 0.0M
2023-10-19 32.15 32.55 32.00 32.25 0.0M
2023-10-18 33.15 33.15 32.20 32.25 0.0M
2023-10-17 33.05 33.40 32.60 32.95 0.0M
2023-10-16 33.90 33.90 32.85 32.85 0.0M
2023-10-13 33.10 34.30 33.10 33.95 0.0M
2023-10-12 32.60 33.50 32.60 33.15 0.0M
2023-10-11 33.50 33.50 32.30 32.50 0.0M
2023-10-06 32.10 32.95 32.00 32.25 0.0M
2023-10-05 31.10 31.75 31.10 31.75 0.0M
2023-10-04 31.50 31.50 30.90 31.05 0.0M
2023-10-03 31.40 31.85 31.40 31.50 0.0M
2023-10-02 31.40 31.65 31.30 31.50 0.0M
2023-09-28 30.90 31.45 30.90 31.15 0.0M
2023-09-27 31.30 31.30 30.80 30.80 0.0M
2023-09-26 31.60 31.60 31.00 31.00 0.0M
2023-09-25 31.35 31.80 31.25 31.50 0.0M
2023-09-22 30.75 31.50 30.70 31.35 0.0M
2023-09-21 31.30 31.40 30.90 30.90 0.0M
2023-09-20 31.90 32.10 31.45 31.45 0.0M
2023-09-19 32.25 32.45 31.80 31.90 0.0M
2023-09-18 32.35 32.90 32.20 32.40 0.0M
2023-09-15 32.70 32.75 32.15 32.35 0.0M
2023-09-14 32.55 33.10 32.40 32.70 0.0M
2023-09-13 32.50 32.75 32.00 32.55 0.0M
2023-09-12 31.45 33.75 31.30 32.80 0.0M
2023-09-11 31.60 31.60 30.85 31.00 0.0M
2023-09-08 31.00 31.30 30.75 30.85 0.0M
2023-09-07 31.50 31.60 31.00 31.00 0.0M
2023-09-06 31.35 32.00 30.95 31.45 0.0M
2023-09-05 30.85 31.50 30.85 31.35 0.0M
2023-09-04 31.30 31.30 30.55 31.00 0.0M
2023-09-01 31.50 31.75 31.20 31.20 0.0M
2023-08-31 31.40 31.65 31.35 31.65 0.0M
2023-08-30 31.10 31.60 31.05 31.45 0.0M
2023-08-29 31.15 31.30 30.70 31.00 0.0M
2023-08-28 32.65 32.80 32.20 32.20 0.0M
2023-08-25 32.40 32.80 31.80 32.55 0.0M
2023-08-24 33.00 33.10 32.30 32.45 0.0M
2023-08-23 32.85 33.15 32.65 32.85 0.0M
2023-08-22 33.00 33.35 32.50 32.70 0.0M
2023-08-21 32.10 32.80 31.70 32.65 0.0M
2023-08-18 32.75 33.05 32.05 32.25 0.0M
2023-08-17 32.10 32.95 31.75 32.75 0.0M
2023-08-16 31.85 32.35 31.40 32.00 0.0M
2023-08-15 32.00 32.55 31.95 32.25 0.0M
2023-08-14 32.50 32.55 31.50 32.00 0.0M
2023-08-11 32.65 33.40 31.60 32.50 0.0M
2023-08-10 33.60 33.60 32.80 33.00 0.0M
2023-08-09 34.30 34.30 33.45 33.65 0.0M
2023-08-08 34.95 35.00 34.40 34.45 0.0M
2023-08-07 34.45 35.00 34.05 34.85 0.0M
2023-08-04 34.40 34.75 33.55 34.45 0.0M
2023-08-02 35.20 35.45 34.05 34.25 0.0M
2023-08-01 35.35 35.70 34.70 35.20 0.0M
2023-07-31 35.70 35.90 34.90 35.05 0.0M
2023-07-28 36.00 36.05 35.10 35.25 0.0M
2023-07-27 35.35 36.15 35.20 35.85 0.0M
2023-07-26 35.55 35.55 35.05 35.10 0.0M
2023-07-25 34.90 35.70 34.60 35.60 0.0M
2023-07-24 35.15 35.35 34.25 34.90 0.0M
2023-07-21 35.60 35.60 34.95 35.10 0.0M
2023-07-20 35.30 36.10 35.20 36.00 0.0M
2023-07-19 35.75 36.05 34.90 35.10 0.0M
2023-07-18 37.85 37.85 35.45 35.60 0.0M
2023-07-17 37.20 37.90 37.20 37.50 0.0M
2023-07-14 36.80 37.35 36.80 37.00 0.0M
2023-07-13 36.70 37.60 36.45 36.55 0.0M
2023-07-12 37.90 37.90 36.40 36.40 0.0M
2023-07-11 37.55 38.15 37.40 37.45 0.0M
2023-07-10 37.90 38.10 36.90 37.00 0.0M
2023-07-07 39.10 39.15 36.80 37.70 0.0M
2023-07-06 38.95 40.05 38.65 38.85 0.0M
2023-07-05 39.10 40.15 38.75 39.05 0.0M
2023-07-04 39.20 39.45 38.40 38.90 0.0M
2023-07-03 38.90 39.65 37.85 39.00 0.0M
2023-06-30 38.25 38.50 37.65 38.25 0.0M
2023-06-29 37.95 38.60 37.80 38.15 0.0M
2023-06-28 39.05 39.10 37.60 37.60 0.0M
2023-06-27 39.80 40.00 38.25 38.45 0.0M
2023-06-26 39.20 40.70 38.60 40.20 0.0M
2023-06-21 39.90 39.95 38.55 39.45 0.0M
2023-06-20 38.00 40.60 38.00 39.50 0.0M
2023-06-19 37.60 38.40 37.35 37.70 0.0M
2023-06-16 39.05 39.20 37.30 37.60 0.0M
2023-06-15 39.30 41.40 38.60 39.40 0.0M
2023-06-14 35.40 38.60 35.20 38.60 0.0M
2023-06-13 36.05 36.15 34.85 35.10 0.0M
2023-06-12 35.60 36.40 35.20 35.50 0.0M
2023-06-09 35.15 36.10 35.15 35.35 0.0M
2023-06-08 35.20 35.55 34.65 35.00 0.0M
2023-06-07 34.60 36.80 34.50 35.70 0.0M
2023-06-06 34.70 35.45 34.20 34.35 0.0M
2023-06-05 35.50 35.55 34.45 34.50 0.0M
2023-06-02 35.60 35.75 34.80 35.05 0.0M
2023-06-01 35.00 36.00 34.75 35.15 0.0M
2023-05-31 34.70 35.25 34.65 34.65 0.0M
2023-05-30 35.70 36.60 34.45 34.65 0.0M
2023-05-29 34.80 35.45 34.70 35.45 0.0M
2023-05-26 35.50 35.80 34.25 34.35 0.0M
2023-05-25 35.80 36.05 34.90 35.20 0.0M
2023-05-24 36.00 36.95 35.20 35.80 0.0M
2023-05-23 34.10 36.30 34.00 36.00 0.0M
2023-05-22 33.30 34.30 33.30 34.10 0.0M
2023-05-19 34.80 34.90 33.05 33.30 0.0M
2023-05-18 34.20 35.55 33.75 35.10 0.0M
2023-05-17 34.40 34.70 33.65 33.95 0.0M
2023-05-16 33.85 35.00 33.15 34.40 0.0M
2023-05-15 30.90 33.40 30.65 33.40 0.0M
2023-05-12 29.65 31.30 29.60 30.40 0.0M
2023-05-11 29.75 30.10 29.00 29.10 0.0M
2023-05-10 29.50 29.95 29.40 29.85 0.0M
2023-05-09 29.60 29.85 29.30 29.45 0.0M
2023-05-08 29.60 29.90 29.50 29.65 0.0M
2023-05-05 29.20 29.60 29.20 29.40 0.0M
2023-05-04 29.30 29.45 29.05 29.20 0.0M
2023-05-03 29.20 29.35 28.85 29.25 0.0M
2023-05-02 28.85 29.05 28.70 28.85 0.0M
2023-04-28 28.20 28.75 28.20 28.65 0.0M
2023-04-27 28.00 28.00 27.75 27.90 0.0M
2023-04-26 27.60 28.00 27.60 28.00 0.0M
2023-04-25 28.15 28.45 27.70 27.90 0.0M
2023-04-24 27.85 28.40 27.80 28.25 0.0M
2023-04-21 28.70 28.70 28.00 28.00 0.0M
2023-04-20 28.90 29.00 28.50 28.70 0.0M
2023-04-19 29.10 29.25 28.90 28.90 0.0M
2023-04-18 29.40 29.40 29.00 29.05 0.0M
2023-04-17 29.05 29.45 29.05 29.30 0.0M
2023-04-14 28.90 29.15 28.90 29.05 0.0M
2023-04-13 29.25 29.45 28.85 28.85 0.0M
2023-04-12 28.65 29.70 28.65 29.25 0.0M
2023-04-11 28.65 28.75 28.60 28.60 0.0M
2023-04-10 28.50 28.90 28.50 28.80 0.0M
2023-04-07 28.60 28.70 28.30 28.45 0.0M
2023-04-06 28.70 28.90 28.35 28.55 0.0M
2023-03-31 28.65 28.85 28.65 28.75 0.0M
2023-03-30 28.60 28.90 28.60 28.60 0.0M
2023-03-29 28.50 28.70 28.30 28.50 0.0M
2023-03-28 28.95 29.00 28.40 28.50 0.0M
2023-03-27 29.05 29.15 28.95 28.95 0.0M
2023-03-24 29.05 29.20 28.90 29.00 0.0M
2023-03-23 28.70 29.20 28.70 28.95 0.0M
2023-03-22 29.00 29.10 28.95 29.00 0.0M
2023-03-21 28.60 28.95 28.60 28.85 0.0M
2023-03-20 28.35 28.70 28.20 28.55 0.0M
2023-03-17 28.20 28.45 28.00 28.40 0.0M
2023-03-16 28.60 28.60 27.95 28.00 0.0M
2023-03-15 28.90 29.20 28.60 28.60 0.0M
2023-03-14 29.50 29.85 28.80 28.80 0.0M
2023-03-13 29.40 29.75 29.10 29.50 0.0M
2023-03-10 30.60 30.80 29.85 30.00 0.0M
2023-03-09 30.70 31.45 30.65 30.85 0.0M
2023-03-08 30.50 30.70 30.35 30.55 0.0M
2023-03-07 30.60 31.00 30.55 30.60 0.0M
2023-03-06 29.80 31.00 29.80 30.70 0.0M
2023-03-03 29.55 29.80 29.50 29.55 0.0M
2023-03-02 29.30 29.60 29.30 29.45 0.0M
2023-03-01 29.85 29.90 29.45 29.45 0.0M
2023-02-24 30.40 30.40 29.80 29.80 0.0M
2023-02-23 30.45 30.90 30.25 30.30 0.0M
2023-02-22 30.00 30.45 29.80 30.40 0.0M
2023-02-21 30.40 30.65 30.15 30.20 0.0M
2023-02-20 29.60 30.65 29.60 30.25 0.0M
2023-02-17 29.60 29.65 29.35 29.60 0.0M
2023-02-16 30.20 30.20 29.60 29.60 0.0M
2023-02-15 29.50 30.00 29.45 29.80 0.0M
2023-02-14 29.15 29.30 29.10 29.30 0.0M
2023-02-13 29.00 29.10 28.70 29.00 0.0M
2023-02-10 29.40 29.40 28.70 28.85 0.0M
2023-02-09 29.65 29.80 29.35 29.45 0.0M
2023-02-08 29.70 29.85 29.50 29.75 0.0M
2023-02-07 29.90 30.20 29.55 29.70 0.0M
2023-02-06 29.10 29.80 29.05 29.80 0.0M
2023-02-03 29.65 29.75 29.15 29.20 0.0M
2023-02-02 29.50 29.60 29.15 29.45 0.0M
2023-02-01 29.20 29.45 29.05 29.15 0.0M
2023-01-31 28.60 29.10 28.60 29.00 0.0M
2023-01-30 28.55 28.70 28.35 28.60 0.0M
2023-01-17 28.25 28.55 28.20 28.30 0.0M
2023-01-16 27.75 28.30 27.70 28.25 0.0M
2023-01-13 28.30 28.30 27.65 27.75 0.0M
2023-01-12 28.75 28.75 28.10 28.10 0.0M
2023-01-11 28.65 29.10 28.55 28.60 0.0M
2023-01-10 28.30 28.55 28.20 28.40 0.0M
2023-01-09 28.00 28.30 28.00 28.25 0.0M
2023-01-06 27.90 28.15 27.90 28.00 0.0M
2023-01-05 28.50 28.60 27.95 27.95 0.0M
2023-01-04 28.20 28.45 28.00 28.40 0.0M
2023-01-03 27.95 28.20 27.70 27.90 0.0M