Froch Enterprise

2030
🏛️ taiwan →
14.20
Last Update: 2025-09-26
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 19.90 19.90 19.75 19.75 0.3M
2023-12-28 19.95 20.00 19.85 19.90 0.4M
2023-12-27 20.20 20.20 19.95 19.95 0.6M
2023-12-26 20.25 20.35 20.10 20.20 0.6M
2023-12-25 20.40 21.05 20.20 20.25 3.4M
2023-12-22 20.15 20.15 19.85 19.90 0.6M
2023-12-21 20.10 20.35 20.05 20.15 0.7M
2023-12-20 20.60 21.00 20.20 20.40 2.1M
2023-12-19 20.50 20.60 19.75 20.40 3.4M
2023-12-18 21.00 21.60 20.25 20.50 11.8M
2023-12-15 18.70 20.50 18.70 20.50 6.7M
2023-12-14 18.55 18.75 18.50 18.65 0.2M
2023-12-13 18.50 18.60 18.45 18.55 0.2M
2023-12-12 18.60 18.60 18.45 18.50 0.3M
2023-12-11 18.65 18.70 18.50 18.60 0.3M
2023-12-08 18.65 18.75 18.55 18.70 0.3M
2023-12-07 18.90 18.95 18.65 18.65 0.3M
2023-12-06 19.05 19.10 18.80 18.90 0.3M
2023-12-05 19.20 19.35 18.95 19.10 0.5M
2023-12-04 19.00 19.35 18.95 19.30 0.8M
2023-12-01 18.80 19.05 18.80 18.90 0.4M
2023-11-30 18.85 18.85 18.70 18.75 0.1M
2023-11-29 18.85 18.95 18.70 18.85 0.3M
2023-11-28 18.50 18.95 18.50 18.85 0.3M
2023-11-27 18.70 18.80 18.50 18.50 0.2M
2023-11-24 18.90 18.95 18.65 18.70 0.2M
2023-11-23 18.80 18.95 18.80 18.85 0.6M
2023-11-22 18.65 18.80 18.65 18.75 0.5M
2023-11-21 18.55 18.75 18.45 18.65 0.6M
2023-11-20 18.35 18.55 18.30 18.45 0.5M
2023-11-17 18.25 18.40 18.20 18.25 0.3M
2023-11-16 18.10 18.35 18.10 18.20 0.5M
2023-11-15 17.60 18.00 17.60 18.00 1.0M
2023-11-14 17.75 17.75 17.55 17.60 0.2M
2023-11-13 17.75 18.00 17.70 17.75 0.2M
2023-11-10 17.55 17.75 17.55 17.75 0.3M
2023-11-09 17.70 17.70 17.55 17.70 0.4M
2023-11-08 17.75 17.95 17.65 17.70 0.3M
2023-11-07 17.80 17.80 17.65 17.70 0.1M
2023-11-06 17.70 17.85 17.70 17.85 0.4M
2023-11-03 17.45 17.70 17.45 17.70 0.5M
2023-11-02 17.30 17.50 17.30 17.40 0.4M
2023-11-01 17.35 17.40 17.15 17.30 0.4M
2023-10-31 17.70 17.70 17.30 17.35 0.4M
2023-10-30 17.75 17.75 17.50 17.55 0.2M
2023-10-27 17.65 17.80 17.60 17.65 0.3M
2023-10-26 17.55 17.70 17.45 17.65 0.5M
2023-10-25 17.40 17.65 17.35 17.50 0.8M
2023-10-24 17.35 17.45 17.10 17.35 0.5M
2023-10-23 17.35 17.60 17.25 17.30 0.4M
2023-10-20 17.60 17.60 17.10 17.35 0.7M
2023-10-19 17.60 18.10 17.50 17.55 0.7M
2023-10-18 17.65 17.75 17.00 17.55 2.6M
2023-10-17 17.80 17.80 17.65 17.65 0.3M
2023-10-16 17.80 17.90 17.75 17.80 0.2M
2023-10-13 17.90 17.90 17.75 17.85 0.2M
2023-10-12 17.75 17.95 17.70 17.90 0.6M
2023-10-11 17.75 17.90 17.60 17.70 0.7M
2023-10-06 17.85 17.90 17.75 17.75 0.4M
2023-10-05 17.85 18.05 17.85 17.90 0.2M
2023-10-04 18.00 18.00 17.75 17.80 0.7M
2023-10-03 18.10 18.20 18.05 18.10 0.3M
2023-10-02 18.20 18.25 18.10 18.15 0.5M
2023-09-28 18.35 18.35 18.20 18.20 0.4M
2023-09-27 18.50 18.50 18.30 18.30 0.4M
2023-09-26 18.65 18.65 18.50 18.50 0.3M
2023-09-25 18.65 18.65 18.55 18.65 0.2M
2023-09-22 18.60 18.65 18.45 18.55 0.3M
2023-09-21 18.80 18.80 18.60 18.65 0.3M
2023-09-20 19.05 19.10 18.85 18.85 0.4M
2023-09-19 19.30 19.35 19.05 19.05 0.4M
2023-09-18 19.10 19.30 19.10 19.20 1.8M
2023-09-15 18.70 19.20 18.70 19.10 0.8M
2023-09-14 18.60 18.80 18.60 18.65 0.5M
2023-09-13 18.40 18.65 18.40 18.60 0.3M
2023-09-12 18.45 18.50 18.35 18.45 0.2M
2023-09-11 18.55 18.60 18.35 18.35 0.3M
2023-09-08 18.45 18.55 18.45 18.55 0.3M
2023-09-07 18.50 18.55 18.40 18.40 0.4M
2023-09-06 18.85 18.85 18.50 18.55 0.3M
2023-09-05 18.85 18.85 18.70 18.80 0.3M
2023-09-04 18.65 18.85 18.65 18.75 0.6M
2023-09-01 18.45 18.75 18.45 18.60 0.4M
2023-08-31 18.20 18.45 18.20 18.45 0.4M
2023-08-30 18.25 18.40 18.20 18.35 0.4M
2023-08-29 18.15 18.25 18.15 18.25 0.2M
2023-08-28 18.15 18.25 18.15 18.15 0.2M
2023-08-25 18.10 18.30 18.10 18.15 0.3M
2023-08-24 18.25 18.30 18.05 18.10 0.6M
2023-08-23 18.30 18.30 18.20 18.25 0.2M
2023-08-22 18.30 18.35 18.15 18.20 0.3M
2023-08-21 18.65 18.65 18.20 18.20 0.6M
2023-08-18 18.50 18.95 18.35 18.60 0.9M
2023-08-17 18.25 18.55 17.95 18.45 0.6M
2023-08-16 18.20 18.40 17.90 18.25 0.7M
2023-08-15 18.50 18.50 18.10 18.25 0.9M
2023-08-14 19.60 19.60 18.00 18.30 2.6M
2023-08-11 19.80 19.80 19.50 19.55 1.2M
2023-08-10 20.40 20.40 19.50 19.80 3.6M
2023-08-09 21.40 21.40 21.00 21.00 0.8M
2023-08-08 21.40 21.65 21.25 21.25 1.4M
2023-08-07 21.35 21.35 21.00 21.25 1.2M
2023-08-04 21.30 21.35 21.00 21.15 0.8M
2023-08-02 20.70 21.35 20.65 21.05 2.2M
2023-08-01 20.65 20.70 20.50 20.60 0.4M
2023-07-31 20.80 20.80 20.45 20.50 0.8M
2023-07-28 20.75 20.80 20.60 20.60 0.3M
2023-07-27 20.70 20.80 20.65 20.75 0.9M
2023-07-26 20.50 20.85 20.50 20.65 1.0M
2023-07-25 20.30 20.60 20.20 20.45 0.7M
2023-07-24 20.40 20.40 20.10 20.20 0.6M
2023-07-21 20.60 20.60 20.35 20.35 0.7M
2023-07-20 20.20 20.65 20.10 20.60 1.3M
2023-07-19 20.25 20.35 20.05 20.10 0.8M
2023-07-18 20.45 20.45 20.10 20.20 1.4M
2023-07-17 20.65 20.65 20.25 20.40 1.2M
2023-07-14 20.75 20.75 20.55 20.60 0.9M
2023-07-13 20.90 20.90 20.55 20.65 1.1M
2023-07-12 21.15 21.30 20.80 20.80 1.0M
2023-07-11 21.10 21.20 21.05 21.05 0.8M
2023-07-10 21.30 21.30 21.00 21.10 1.4M
2023-07-07 21.90 21.90 21.25 21.45 1.0M
2023-07-06 22.00 22.00 21.70 21.75 1.0M
2023-07-05 22.00 22.15 21.90 21.95 2.1M
2023-07-04 23.40 23.50 23.30 23.45 2.8M
2023-07-03 23.40 23.45 23.30 23.30 1.7M
2023-06-30 23.20 23.30 23.10 23.25 1.0M
2023-06-29 23.25 23.40 23.20 23.20 1.0M
2023-06-28 23.20 23.25 23.10 23.20 0.8M
2023-06-27 23.20 23.30 23.10 23.20 0.9M
2023-06-26 23.20 23.35 23.10 23.20 0.7M
2023-06-21 23.15 23.30 23.10 23.30 0.7M
2023-06-20 23.30 23.45 23.05 23.20 0.9M
2023-06-19 23.45 23.45 23.15 23.30 1.4M
2023-06-16 22.85 23.50 22.80 23.30 3.0M
2023-06-15 22.75 22.85 22.70 22.80 0.6M
2023-06-14 22.70 22.85 22.65 22.75 0.6M
2023-06-13 22.75 22.75 22.50 22.60 1.2M
2023-06-12 23.00 23.00 22.70 22.80 0.7M
2023-06-09 22.95 23.05 22.85 23.05 0.8M
2023-06-08 23.00 23.00 22.85 22.95 0.7M
2023-06-07 22.90 23.00 22.85 22.95 0.5M
2023-06-06 23.00 23.05 22.90 22.90 0.6M
2023-06-05 22.70 23.15 22.70 23.00 1.4M
2023-06-02 22.70 22.80 22.65 22.65 0.8M
2023-06-01 22.60 22.70 22.55 22.65 0.4M
2023-05-31 22.60 22.65 22.55 22.60 0.3M
2023-05-30 22.50 22.70 22.45 22.55 0.4M
2023-05-29 22.40 22.70 22.30 22.50 1.0M
2023-05-26 22.55 22.55 22.35 22.40 0.7M
2023-05-25 22.65 22.65 22.45 22.50 0.7M
2023-05-24 22.70 22.75 22.50 22.65 0.6M
2023-05-23 22.75 22.90 22.65 22.75 0.9M
2023-05-22 22.65 22.75 22.60 22.65 0.7M
2023-05-19 22.60 22.65 22.45 22.60 0.9M
2023-05-18 22.70 22.70 22.55 22.55 0.5M
2023-05-17 22.50 22.75 22.45 22.60 0.9M
2023-05-16 22.35 22.55 22.35 22.45 0.4M
2023-05-15 22.50 22.50 22.25 22.40 0.3M
2023-05-12 22.20 22.50 22.05 22.50 0.5M
2023-05-11 22.65 22.65 22.15 22.25 0.8M
2023-05-10 22.10 22.70 22.10 22.55 1.0M
2023-05-09 22.40 22.40 22.05 22.15 0.5M
2023-05-08 22.20 22.35 22.10 22.30 0.6M
2023-05-05 22.20 22.25 22.15 22.15 0.4M
2023-05-04 22.05 22.20 22.05 22.15 0.3M
2023-05-03 22.05 22.15 22.00 22.05 0.4M
2023-05-02 22.20 22.20 22.00 22.15 0.5M
2023-04-28 22.10 22.25 22.00 22.15 0.5M
2023-04-27 21.85 22.00 21.70 22.00 0.5M
2023-04-26 21.70 21.95 21.60 21.85 0.9M
2023-04-25 22.35 22.35 21.85 21.95 1.3M
2023-04-24 22.10 22.30 22.00 22.30 0.7M
2023-04-21 22.55 22.60 22.20 22.25 1.5M
2023-04-20 22.95 23.00 22.60 22.65 1.6M
2023-04-19 23.25 23.30 23.00 23.05 1.3M
2023-04-18 23.40 23.40 23.20 23.20 0.8M
2023-04-17 23.30 23.50 23.30 23.35 0.7M
2023-04-14 23.45 23.50 23.20 23.45 1.1M
2023-04-13 23.30 23.50 23.25 23.35 0.7M
2023-04-12 23.30 23.40 23.20 23.30 0.7M
2023-04-11 23.30 23.35 23.15 23.30 0.4M
2023-04-10 23.45 23.50 23.15 23.25 0.6M
2023-04-07 23.45 23.50 23.15 23.35 0.6M
2023-04-06 23.50 23.50 23.35 23.40 0.3M
2023-03-31 23.55 23.60 23.45 23.50 0.5M
2023-03-30 23.50 23.55 23.40 23.50 0.4M
2023-03-29 23.40 23.55 23.30 23.50 0.7M
2023-03-28 23.65 23.65 23.40 23.40 0.5M
2023-03-27 23.55 23.75 23.50 23.50 0.6M
2023-03-24 23.65 23.65 23.40 23.45 0.7M
2023-03-23 23.65 23.70 23.50 23.55 0.7M
2023-03-22 23.65 23.75 23.60 23.70 1.1M
2023-03-21 23.40 23.70 23.40 23.55 0.7M
2023-03-20 23.30 23.45 23.30 23.35 0.6M
2023-03-17 23.40 23.45 23.10 23.35 1.0M
2023-03-16 23.60 23.65 23.05 23.10 1.8M
2023-03-15 23.75 24.00 23.70 23.70 1.6M
2023-03-14 23.65 23.90 23.40 23.50 1.4M
2023-03-13 23.20 23.65 23.10 23.60 1.0M
2023-03-10 23.55 23.70 23.40 23.45 0.9M
2023-03-09 23.75 23.80 23.55 23.60 0.9M
2023-03-08 23.75 23.75 23.60 23.60 1.0M
2023-03-07 23.60 23.90 23.55 23.80 1.6M
2023-03-06 23.45 23.75 23.40 23.60 1.1M
2023-03-03 23.30 23.35 23.20 23.30 0.7M
2023-03-02 23.05 23.25 23.00 23.20 0.7M
2023-03-01 23.40 23.40 22.95 23.00 1.9M
2023-02-24 23.75 23.75 23.40 23.45 1.0M
2023-02-23 23.55 23.65 23.55 23.60 1.0M
2023-02-22 23.55 23.65 23.35 23.45 1.0M
2023-02-21 23.65 23.75 23.50 23.70 1.2M
2023-02-20 23.35 23.55 23.35 23.55 0.8M
2023-02-17 23.45 23.45 23.25 23.35 0.6M
2023-02-16 23.35 23.55 23.35 23.45 1.1M
2023-02-15 23.35 23.40 23.10 23.20 0.8M
2023-02-14 23.40 23.40 23.25 23.35 0.5M
2023-02-13 23.25 23.35 23.00 23.30 0.8M
2023-02-10 23.70 23.70 23.25 23.25 1.4M
2023-02-09 23.70 23.80 23.65 23.65 0.7M
2023-02-08 24.20 24.20 23.55 23.75 1.4M
2023-02-07 23.80 24.05 23.75 24.00 0.7M
2023-02-06 24.00 24.30 23.75 23.80 1.3M
2023-02-03 24.45 24.45 24.05 24.10 1.4M
2023-02-02 24.30 24.40 24.05 24.40 1.6M
2023-02-01 24.00 25.00 24.00 24.35 6.8M
2023-01-31 23.45 23.95 23.45 23.85 2.4M
2023-01-30 23.35 23.65 23.25 23.40 1.9M
2023-01-17 22.95 23.10 22.80 23.10 1.2M
2023-01-16 23.00 23.15 22.80 22.85 0.8M
2023-01-13 23.10 23.15 22.85 22.90 0.8M
2023-01-12 23.05 23.50 22.90 22.95 1.3M
2023-01-11 23.05 23.25 22.90 23.00 0.7M
2023-01-10 23.10 23.15 22.90 22.95 1.0M
2023-01-09 23.05 23.30 22.85 23.10 1.4M
2023-01-06 23.10 23.25 22.90 23.05 0.7M
2023-01-05 23.50 23.50 23.10 23.20 0.8M
2023-01-04 23.30 23.55 23.25 23.25 1.0M
2023-01-03 23.35 23.35 22.95 23.25 0.8M