Formosa Lab

4746
🏛️ taiwan →
67.30
Last Update: 2025-10-07
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 61.20 61.30 60.40 60.50 0.7M
2021-12-29 60.90 60.90 60.40 60.70 0.8M
2021-12-28 61.20 61.60 60.20 61.00 1.8M
2021-12-27 59.60 62.20 59.60 61.20 4.1M
2021-12-24 58.60 59.20 58.40 58.50 0.6M
2021-12-23 59.10 59.10 58.30 58.50 0.5M
2021-12-22 58.70 59.20 58.60 58.70 0.5M
2021-12-21 58.60 58.80 58.20 58.70 0.5M
2021-12-20 58.30 59.40 58.10 58.80 1.4M
2021-12-17 57.90 58.50 57.60 58.00 0.6M
2021-12-16 58.70 58.70 57.40 57.60 0.7M
2021-12-15 57.50 59.00 57.10 58.10 1.1M
2021-12-14 58.10 58.60 56.80 56.90 0.7M
2021-12-13 58.70 58.70 57.80 58.10 0.6M
2021-12-10 58.10 58.80 57.60 58.00 0.7M
2021-12-09 58.80 59.00 57.40 57.80 1.1M
2021-12-08 57.70 59.10 57.40 58.60 2.0M
2021-12-07 57.00 57.90 56.50 57.30 1.4M
2021-12-06 56.50 57.00 56.10 56.10 0.5M
2021-12-03 56.00 56.40 55.60 56.30 0.6M
2021-12-02 56.00 56.30 55.30 55.40 1.0M
2021-12-01 56.20 56.40 55.70 55.70 1.0M
2021-11-30 56.80 56.80 56.00 56.00 0.9M
2021-11-29 57.80 59.00 56.50 56.50 2.5M
2021-11-26 57.70 59.40 57.20 57.30 2.1M
2021-11-25 58.10 58.30 57.20 57.80 1.0M
2021-11-24 56.20 58.00 55.80 57.90 1.6M
2021-11-23 57.80 58.40 56.00 56.20 1.7M
2021-11-22 56.80 57.60 56.40 57.20 1.4M
2021-11-19 57.80 57.80 56.60 56.60 0.9M
2021-11-18 57.10 57.80 56.90 57.50 0.9M
2021-11-17 56.70 57.50 56.50 57.40 0.8M
2021-11-16 57.20 57.60 56.30 56.40 1.4M
2021-11-15 57.60 57.90 56.90 57.20 1.0M
2021-11-12 59.20 59.20 57.30 57.60 2.1M
2021-11-11 59.50 59.90 59.10 59.30 0.6M
2021-11-10 61.00 61.40 59.70 59.80 1.0M
2021-11-09 60.50 60.70 59.30 60.60 0.8M
2021-11-08 60.20 61.20 59.80 59.90 1.2M
2021-11-05 60.00 60.00 59.10 59.80 0.5M
2021-11-04 60.60 60.80 59.50 59.60 0.6M
2021-11-03 60.00 60.80 59.90 60.30 0.9M
2021-11-02 59.00 60.50 59.00 59.80 0.9M
2021-11-01 59.70 59.70 58.20 59.40 0.8M
2021-10-29 61.10 61.20 58.80 59.20 1.6M
2021-10-28 59.30 61.40 59.30 60.70 1.9M
2021-10-27 58.20 59.80 58.20 59.00 1.0M
2021-10-26 58.00 58.90 57.70 57.90 0.7M
2021-10-25 58.20 58.20 56.90 57.80 1.0M
2021-10-22 59.60 59.90 57.70 58.20 1.1M
2021-10-21 59.50 60.70 59.50 59.50 0.9M
2021-10-20 59.10 59.90 59.00 59.50 0.3M
2021-10-19 58.50 59.80 58.50 59.10 0.4M
2021-10-18 59.10 59.50 58.00 58.40 0.4M
2021-10-15 60.40 60.50 59.00 59.10 0.5M
2021-10-14 58.30 60.00 58.00 59.60 0.7M
2021-10-13 59.80 60.40 57.60 57.90 0.7M
2021-10-12 62.20 62.20 59.20 59.60 1.5M
2021-10-08 61.90 63.50 61.10 62.30 1.7M
2021-10-07 61.00 61.80 59.90 61.00 1.0M
2021-10-06 59.80 61.70 59.40 60.20 1.2M
2021-10-05 57.30 59.50 55.70 59.10 1.4M
2021-10-04 60.90 60.90 57.00 57.40 2.2M
2021-10-01 61.50 63.10 60.30 60.30 1.0M
2021-09-30 61.20 62.70 60.60 62.30 0.7M
2021-09-29 61.90 62.00 60.30 60.50 0.9M
2021-09-28 62.90 63.60 62.10 62.10 0.5M
2021-09-27 63.00 63.70 62.20 63.10 0.6M
2021-09-24 63.80 64.30 62.40 63.00 0.7M
2021-09-23 62.00 64.50 62.00 63.10 1.2M
2021-09-22 62.70 62.70 60.70 61.40 1.3M
2021-09-17 64.00 64.20 62.90 63.20 0.7M
2021-09-16 65.10 65.10 63.70 63.90 0.7M
2021-09-15 65.40 65.40 64.00 64.80 0.8M
2021-09-14 66.70 67.00 64.90 64.90 1.2M
2021-09-13 65.70 66.80 65.60 66.30 0.7M
2021-09-10 66.20 66.70 65.60 66.00 0.6M
2021-09-09 65.20 66.30 64.30 65.70 1.0M
2021-09-08 67.80 68.60 65.40 65.60 2.7M
2021-09-07 63.80 68.50 63.80 67.60 3.6M
2021-09-06 65.50 66.30 63.80 63.80 1.2M
2021-09-03 66.20 66.50 65.20 65.30 1.2M
2021-09-02 67.30 67.40 66.10 66.10 1.0M
2021-09-01 68.20 68.20 66.80 67.20 1.0M
2021-08-31 68.00 68.60 67.50 68.00 0.6M
2021-08-30 68.30 68.50 67.70 67.80 0.6M
2021-08-27 68.00 68.80 67.60 68.00 0.7M
2021-08-26 67.80 69.60 67.10 67.90 1.3M
2021-08-25 66.70 68.30 66.70 67.40 0.8M
2021-08-24 68.30 68.50 66.70 66.70 1.1M
2021-08-23 67.50 68.50 67.10 68.10 1.1M
2021-08-20 67.20 67.90 66.10 66.70 1.2M
2021-08-19 69.80 70.70 66.70 66.70 2.5M
2021-08-18 70.00 70.80 67.30 70.10 2.7M
2021-08-17 73.70 74.00 69.80 70.00 3.9M
2021-08-16 71.50 73.80 70.50 72.90 4.9M
2021-08-13 71.90 72.50 70.40 70.50 2.0M
2021-08-12 70.30 70.60 69.30 69.90 1.2M
2021-08-11 71.90 72.30 67.90 68.70 3.1M
2021-08-10 74.60 75.00 72.00 72.00 2.8M
2021-08-09 74.40 75.50 73.00 74.20 5.2M
2021-08-06 72.00 76.70 72.00 73.40 10.6M
2021-08-05 70.20 71.00 69.20 69.80 1.6M
2021-08-04 70.20 70.60 69.40 69.60 0.7M
2021-08-03 70.10 70.80 69.30 69.40 1.1M
2021-08-02 69.40 70.40 67.50 70.10 1.7M
2021-07-30 68.80 70.50 68.10 68.20 1.7M
2021-07-29 67.30 68.90 67.10 68.50 1.3M
2021-07-28 67.00 68.60 65.50 66.40 1.7M
2021-07-27 69.30 69.40 66.70 66.80 2.1M
2021-07-26 70.00 70.00 69.00 69.40 1.1M
2021-07-23 68.20 69.80 67.30 68.50 2.4M
2021-07-22 71.40 72.20 69.00 69.10 3.2M
2021-07-21 81.00 81.00 71.00 71.20 13.1M
2021-07-20 75.00 78.80 74.90 78.80 4.6M
2021-07-19 71.00 72.40 70.30 71.70 1.6M
2021-07-16 72.50 73.70 70.60 70.60 3.0M
2021-07-15 71.30 73.80 70.00 72.50 4.2M
2021-07-14 69.00 72.20 68.00 70.70 4.4M
2021-07-13 72.20 72.20 68.40 68.70 4.6M
2021-07-12 72.90 73.00 71.20 71.80 2.4M
2021-07-09 73.20 74.70 71.90 72.10 2.4M
2021-07-08 74.50 74.70 72.20 73.20 2.8M
2021-07-07 75.10 76.70 73.80 73.90 2.4M
2021-07-06 77.30 77.40 75.00 75.00 2.2M
2021-07-05 75.70 77.40 74.90 76.60 3.3M
2021-07-02 78.60 79.20 74.90 75.30 5.4M
2021-07-01 80.00 82.50 78.50 78.60 5.4M
2021-06-30 81.00 81.90 79.20 79.90 4.0M
2021-06-29 80.80 81.00 78.20 78.80 3.5M
2021-06-28 80.00 81.50 80.00 80.70 2.6M
2021-06-25 81.50 82.30 79.70 79.70 2.3M
2021-06-24 83.00 83.00 80.70 81.10 2.6M
2021-06-23 79.20 83.50 79.00 82.00 4.9M
2021-06-22 80.60 81.90 78.70 78.90 4.3M
2021-06-21 82.00 82.50 78.60 79.60 5.6M
2021-06-18 84.00 85.40 81.80 83.20 7.5M
2021-06-17 84.60 86.60 83.90 84.10 4.8M
2021-06-16 88.30 89.00 83.60 83.60 8.0M
2021-06-15 96.50 96.50 88.60 89.50 11.9M
2021-06-11 103.00 104.00 97.00 97.50 6.9M
2021-06-10 96.00 100.00 93.80 100.00 7.4M
2021-06-09 92.00 94.80 91.10 94.30 2.7M
2021-06-08 92.10 94.00 91.10 91.60 2.8M
2021-06-07 92.00 95.50 92.00 92.50 5.0M
2021-06-04 93.50 93.50 91.00 91.00 2.4M
2021-06-03 91.00 93.80 91.00 91.50 2.6M
2021-06-02 97.00 97.00 92.00 92.00 5.0M
2021-06-01 92.50 97.20 88.10 97.20 8.8M
2021-05-31 98.70 98.70 88.50 93.50 11.0M
2021-05-28 103.00 108.00 98.00 98.30 38.9M
2021-05-27 101.00 102.00 95.40 102.00 49.2M
2021-05-26 85.70 92.90 84.00 92.90 14.9M
2021-05-25 94.30 96.50 81.40 84.50 47.9M
2021-05-24 85.70 89.90 85.40 89.90 13.8M
2021-05-21 80.40 81.80 76.10 81.80 32.0M
2021-05-20 71.50 74.40 71.00 74.40 17.1M
2021-05-19 68.60 71.90 66.70 67.70 16.8M
2021-05-18 70.50 73.40 64.00 69.00 28.4M
2021-05-17 68.60 70.50 67.00 70.50 24.1M
2021-05-14 64.00 64.10 59.80 64.10 26.0M
2021-05-13 57.50 59.70 56.80 58.30 6.5M
2021-05-12 60.00 62.60 56.20 56.50 13.7M
2021-05-11 59.20 60.60 57.30 58.80 3.6M
2021-05-10 59.80 60.80 59.20 59.80 2.7M
2021-05-07 59.40 60.50 58.50 59.30 2.4M
2021-05-06 56.60 60.00 56.40 59.50 4.5M
2021-05-05 55.50 57.40 54.40 56.40 1.3M
2021-05-04 59.00 59.30 53.60 55.00 3.6M
2021-05-03 58.50 61.50 58.50 58.80 5.6M
2021-04-29 58.00 59.00 57.50 57.80 1.2M
2021-04-28 59.00 59.20 57.60 57.60 1.6M
2021-04-27 58.30 60.50 57.30 58.30 2.3M
2021-04-26 59.40 59.90 57.70 57.70 1.4M
2021-04-23 57.80 59.30 57.20 58.20 2.3M
2021-04-22 60.00 60.00 56.50 57.10 2.5M
2021-04-21 60.00 60.80 59.30 59.40 1.6M
2021-04-20 59.90 60.70 59.30 59.60 1.8M
2021-04-19 60.80 61.60 59.20 60.10 3.0M
2021-04-16 59.80 60.20 58.50 59.20 2.2M
2021-04-15 57.60 59.30 57.60 58.20 1.3M
2021-04-14 59.90 59.90 56.00 57.90 2.7M
2021-04-13 60.40 60.90 58.30 59.00 3.5M
2021-04-12 61.80 62.30 60.40 60.50 5.2M
2021-04-09 60.20 61.30 59.20 59.80 4.1M
2021-04-08 62.00 63.70 59.50 59.90 16.5M
2021-04-07 59.50 61.00 59.10 61.00 4.0M
2021-04-06 57.10 57.30 55.40 55.50 2.2M
2021-04-01 57.50 57.70 56.60 56.60 2.0M
2021-03-31 58.10 58.10 56.60 56.80 2.0M
2021-03-30 57.60 58.20 56.10 57.40 4.0M
2021-03-29 55.80 59.00 55.70 57.50 7.3M
2021-03-26 57.10 57.80 54.40 55.00 8.2M
2021-03-25 61.20 63.00 55.50 56.20 22.6M
2021-03-24 57.00 62.20 56.70 60.30 43.5M
2021-03-23 56.40 56.60 54.30 56.60 17.8M
2021-03-22 51.90 52.80 51.30 51.50 1.9M
2021-03-19 51.80 53.50 51.50 51.90 3.9M
2021-03-18 50.10 53.30 49.85 52.10 6.0M
2021-03-17 49.00 50.70 48.55 50.20 1.1M
2021-03-16 49.55 49.80 49.00 49.05 0.7M
2021-03-15 50.20 50.50 49.30 49.50 1.0M
2021-03-12 50.70 50.70 49.80 50.10 1.0M
2021-03-11 50.30 51.20 50.20 50.40 0.9M
2021-03-10 51.10 51.80 49.90 50.60 2.0M
2021-03-09 51.00 52.30 50.00 51.50 4.4M
2021-03-08 49.00 49.10 47.80 48.20 1.6M
2021-03-05 47.05 48.20 46.75 47.55 3.0M
2021-03-04 50.50 50.50 49.35 49.70 0.5M
2021-03-03 50.00 50.50 48.85 50.00 1.2M
2021-03-02 51.80 51.80 49.00 49.35 1.7M
2021-02-26 51.00 52.00 50.30 51.10 1.2M
2021-02-25 53.30 53.40 51.10 51.40 2.6M
2021-02-24 52.90 53.60 51.50 52.70 2.8M
2021-02-23 56.30 56.90 51.20 52.40 7.8M
2021-02-22 52.80 57.00 52.10 54.80 12.0M
2021-02-19 48.90 53.40 48.10 52.80 4.4M
2021-02-18 47.60 48.70 47.35 48.60 1.5M
2021-02-17 48.00 48.10 47.20 47.60 0.8M
2021-02-05 47.10 47.40 46.50 47.20 0.7M
2021-02-04 46.55 47.40 45.90 46.70 0.4M
2021-02-03 46.65 46.95 46.40 46.50 0.3M
2021-02-02 46.65 47.05 46.60 46.65 0.3M
2021-02-01 47.10 47.60 46.50 46.60 0.8M
2021-01-29 47.20 47.30 46.85 46.95 0.8M
2021-01-28 46.20 47.40 46.10 46.85 0.8M
2021-01-27 45.30 47.00 44.80 47.00 1.5M
2021-01-26 45.15 45.70 44.75 44.75 0.4M
2021-01-25 43.55 45.85 43.55 45.20 1.1M
2021-01-22 44.00 44.10 43.15 43.25 0.7M
2021-01-21 44.85 44.90 44.00 44.00 0.5M
2021-01-20 45.25 45.40 44.55 44.55 0.5M
2021-01-19 45.20 45.40 44.90 44.95 0.5M
2021-01-18 45.05 45.90 45.00 45.10 0.4M
2021-01-15 45.40 45.50 44.80 44.85 0.7M
2021-01-14 45.55 45.75 45.40 45.40 0.6M
2021-01-13 46.35 46.50 45.80 45.80 0.5M
2021-01-12 45.70 46.50 45.70 46.25 0.6M
2021-01-11 46.30 46.30 45.65 45.70 0.5M
2021-01-08 46.60 46.60 46.00 46.05 0.4M
2021-01-07 46.60 46.90 46.30 46.35 0.5M
2021-01-06 47.15 47.50 46.00 46.20 0.8M
2021-01-05 47.25 47.40 47.05 47.15 0.5M
2021-01-04 47.60 47.80 47.35 47.50 1.3M