F.T.C

1434
🏛️ taiwan →
15.20
Last Update: 2025-09-30
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 26.45 26.80 26.35 26.75 1.5M
2022-12-29 26.35 26.70 26.20 26.45 1.9M
2022-12-28 26.30 26.40 26.25 26.35 0.7M
2022-12-27 26.50 26.50 26.40 26.40 0.3M
2022-12-26 26.45 26.45 26.30 26.45 0.2M
2022-12-23 26.20 26.35 26.20 26.30 0.5M
2022-12-22 26.40 26.40 26.30 26.35 0.3M
2022-12-21 26.35 26.40 26.20 26.20 1.1M
2022-12-20 26.50 26.65 26.35 26.35 0.7M
2022-12-19 26.20 26.90 26.15 26.70 2.6M
2022-12-16 26.40 26.40 26.20 26.20 1.9M
2022-12-15 26.45 26.55 26.40 26.45 0.5M
2022-12-14 26.55 26.80 26.45 26.45 1.1M
2022-12-13 26.35 26.45 26.35 26.45 0.4M
2022-12-12 26.40 26.45 26.30 26.35 0.3M
2022-12-09 26.35 26.50 26.30 26.35 0.4M
2022-12-08 26.35 26.55 26.25 26.30 0.7M
2022-12-07 26.55 26.55 26.35 26.55 0.6M
2022-12-06 26.55 26.60 26.40 26.60 1.0M
2022-12-05 26.50 26.65 26.45 26.55 1.1M
2022-12-02 26.70 26.70 26.50 26.50 2.1M
2022-12-01 26.70 26.80 26.60 26.70 1.6M
2022-11-30 26.60 26.70 26.45 26.70 1.2M
2022-11-29 26.20 26.70 26.20 26.60 1.1M
2022-11-28 26.15 26.40 26.10 26.40 0.8M
2022-11-25 26.45 26.50 26.30 26.35 0.7M
2022-11-24 26.35 26.50 26.30 26.40 1.2M
2022-11-23 26.20 26.25 26.15 26.20 0.6M
2022-11-22 26.25 26.25 26.10 26.10 0.4M
2022-11-21 26.20 26.25 26.05 26.15 0.5M
2022-11-18 26.30 26.35 26.10 26.20 0.7M
2022-11-17 26.20 26.40 26.15 26.30 0.5M
2022-11-16 26.45 26.55 26.15 26.15 1.7M
2022-11-15 26.55 26.55 26.40 26.55 1.2M
2022-11-14 26.55 26.70 26.40 26.70 1.7M
2022-11-11 26.40 26.55 26.20 26.45 1.6M
2022-11-10 26.20 26.20 26.00 26.10 0.7M
2022-11-09 26.20 26.30 26.15 26.15 1.3M
2022-11-08 26.05 26.20 26.00 26.15 1.1M
2022-11-07 25.85 26.15 25.85 26.00 0.8M
2022-11-04 25.60 25.85 25.55 25.75 1.1M
2022-11-03 25.60 25.75 25.60 25.65 0.6M
2022-11-02 25.80 25.90 25.65 25.80 1.1M
2022-11-01 25.65 26.00 25.65 25.85 0.8M
2022-10-31 25.70 25.85 25.65 25.65 0.5M
2022-10-28 26.05 26.05 25.55 25.55 0.9M
2022-10-27 25.95 26.05 25.85 25.90 0.8M
2022-10-26 25.70 25.90 25.65 25.80 0.7M
2022-10-25 25.95 25.95 25.65 25.65 0.9M
2022-10-24 25.75 25.95 25.70 25.70 0.9M
2022-10-21 25.75 25.75 25.60 25.60 0.6M
2022-10-20 25.75 25.75 25.50 25.60 1.5M
2022-10-19 25.95 26.15 25.90 25.90 0.8M
2022-10-18 26.00 26.15 25.85 26.00 0.8M
2022-10-17 25.95 26.05 25.75 25.95 0.8M
2022-10-14 25.95 26.15 25.95 26.05 1.2M
2022-10-13 26.45 26.50 25.80 25.95 2.3M
2022-10-12 26.50 26.60 26.40 26.50 0.6M
2022-10-11 26.85 26.85 26.55 26.55 1.4M
2022-10-07 26.90 27.10 26.90 27.10 0.7M
2022-10-06 26.95 27.00 26.85 27.00 0.6M
2022-10-05 27.00 27.10 26.90 26.90 0.9M
2022-10-04 27.05 27.15 26.85 26.90 0.8M
2022-10-03 26.90 27.05 26.85 26.95 0.6M
2022-09-30 27.15 27.35 27.05 27.05 1.3M
2022-09-29 26.90 28.40 26.70 27.50 4.7M
2022-09-28 27.00 27.00 26.50 26.50 1.8M
2022-09-27 26.90 27.00 26.75 27.00 1.0M
2022-09-26 26.90 27.00 26.70 26.75 1.4M
2022-09-23 27.05 27.15 27.00 27.05 0.8M
2022-09-22 27.10 27.10 26.85 27.10 1.1M
2022-09-21 27.20 27.20 27.00 27.20 0.9M
2022-09-20 27.20 27.30 27.20 27.25 0.5M
2022-09-19 27.20 27.35 27.15 27.20 0.7M
2022-09-16 27.10 27.25 27.10 27.15 1.4M
2022-09-15 27.20 27.45 27.15 27.25 1.3M
2022-09-14 27.20 27.45 27.20 27.25 0.9M
2022-09-13 27.70 27.70 27.55 27.55 0.9M
2022-09-12 27.75 27.75 27.50 27.60 1.2M
2022-09-08 27.00 27.70 27.00 27.55 3.0M
2022-09-07 27.00 27.05 26.70 26.85 1.4M
2022-09-06 27.20 27.20 26.95 27.00 0.9M
2022-09-05 27.20 27.30 26.95 27.05 1.2M
2022-09-02 27.30 27.40 27.05 27.15 1.2M
2022-09-01 27.25 27.30 27.00 27.25 1.3M
2022-08-31 27.30 27.60 27.30 27.60 1.1M
2022-08-30 27.25 27.55 27.20 27.45 1.6M
2022-08-29 27.15 27.40 27.10 27.25 1.6M
2022-08-26 27.65 27.80 27.50 27.65 1.4M
2022-08-25 27.50 27.70 27.45 27.50 1.9M
2022-08-24 27.35 27.40 27.20 27.35 0.8M
2022-08-23 27.35 27.35 27.15 27.20 1.1M
2022-08-22 27.15 27.50 27.00 27.45 1.8M
2022-08-19 27.05 27.15 26.95 27.15 0.8M
2022-08-18 27.15 27.15 27.00 27.05 0.8M
2022-08-17 27.15 27.30 27.15 27.15 1.4M
2022-08-16 27.10 27.20 27.05 27.10 1.2M
2022-08-15 27.05 27.20 26.95 27.10 2.3M
2022-08-12 26.80 27.15 26.80 27.00 3.0M
2022-08-11 26.80 26.90 26.75 26.75 1.5M
2022-08-10 26.90 26.90 26.60 26.65 2.2M
2022-08-09 26.90 26.90 26.65 26.90 1.6M
2022-08-08 26.00 26.85 26.00 26.75 3.8M
2022-08-05 25.80 25.95 25.70 25.95 0.9M
2022-08-04 25.75 25.75 25.50 25.60 1.3M
2022-08-03 25.85 25.90 25.75 25.75 1.0M
2022-08-02 26.00 26.00 25.80 25.95 1.3M
2022-08-01 26.00 26.25 25.85 26.20 1.1M
2022-07-29 26.10 26.10 25.90 25.90 1.0M
2022-07-28 25.85 26.00 25.80 25.90 1.0M
2022-07-27 26.00 26.00 25.75 25.80 0.8M
2022-07-26 25.70 25.95 25.60 25.85 1.6M
2022-07-25 26.25 26.60 26.20 26.50 2.2M
2022-07-22 26.35 26.35 26.25 26.25 1.6M
2022-07-21 26.40 26.45 26.25 26.35 0.9M
2022-07-20 26.60 26.70 26.35 26.35 2.0M
2022-07-19 26.10 26.45 26.05 26.40 0.7M
2022-07-18 26.00 26.20 25.95 26.10 0.9M
2022-07-15 26.05 26.10 25.95 26.00 1.1M
2022-07-14 26.05 26.20 26.00 26.10 0.4M
2022-07-13 26.15 26.25 26.05 26.10 1.0M
2022-07-12 26.05 26.10 25.85 26.00 1.5M
2022-07-11 26.35 26.35 26.10 26.15 0.5M
2022-07-08 26.15 26.25 26.10 26.10 1.0M
2022-07-07 26.20 26.30 26.05 26.15 1.3M
2022-07-06 26.55 26.65 26.15 26.20 1.2M
2022-07-05 26.95 27.00 26.45 26.55 0.9M
2022-07-04 26.70 26.70 26.35 26.50 0.9M
2022-07-01 26.65 26.80 26.30 26.35 1.2M
2022-06-30 26.90 27.00 26.50 26.65 2.0M
2022-06-29 26.95 27.10 26.80 26.95 1.4M
2022-06-28 27.15 27.15 26.95 27.15 0.5M
2022-06-27 27.05 27.35 27.05 27.15 1.3M
2022-06-24 26.90 27.15 26.75 27.05 2.8M
2022-06-23 26.70 26.80 26.50 26.75 1.5M
2022-06-22 26.60 26.70 26.40 26.50 0.8M
2022-06-21 26.15 26.65 26.10 26.65 2.3M
2022-06-20 26.15 26.15 25.95 25.95 1.5M
2022-06-17 26.05 26.25 25.90 26.15 9.6M
2022-06-16 26.35 26.40 26.00 26.05 1.8M
2022-06-15 26.10 26.30 26.05 26.10 2.3M
2022-06-14 26.20 26.25 26.00 26.20 2.1M
2022-06-13 26.50 26.50 26.10 26.30 2.9M
2022-06-10 26.60 26.80 26.50 26.60 0.7M
2022-06-09 26.65 26.85 26.60 26.70 0.6M
2022-06-08 26.65 26.80 26.60 26.75 1.1M
2022-06-07 26.85 26.85 26.60 26.60 1.8M
2022-06-06 27.20 27.20 26.90 27.00 1.2M
2022-06-02 26.90 27.05 26.80 27.05 0.9M
2022-06-01 27.20 27.25 27.00 27.00 1.5M
2022-05-31 27.10 27.20 26.90 27.10 1.5M
2022-05-30 26.85 27.20 26.85 27.15 1.8M
2022-05-27 26.35 26.75 26.35 26.70 1.8M
2022-05-26 26.25 26.40 26.10 26.30 1.6M
2022-05-25 26.20 26.20 26.00 26.05 1.7M
2022-05-24 26.20 26.30 26.00 26.05 1.5M
2022-05-23 26.50 26.50 26.10 26.20 1.5M
2022-05-20 26.40 26.40 26.10 26.40 1.8M
2022-05-19 26.25 26.40 26.05 26.35 1.8M
2022-05-18 26.45 26.85 26.25 26.50 2.1M
2022-05-17 26.40 26.45 26.10 26.30 1.4M
2022-05-16 26.25 26.35 25.95 26.25 1.6M
2022-05-13 25.90 26.10 25.90 26.00 1.8M
2022-05-12 26.10 26.20 25.70 25.90 2.9M
2022-05-11 26.30 26.40 26.15 26.20 1.3M
2022-05-10 26.25 26.50 26.05 26.40 2.2M
2022-05-09 26.85 26.85 26.50 26.50 2.6M
2022-05-06 27.00 27.15 26.90 26.90 2.0M
2022-05-05 27.15 27.25 27.15 27.25 0.6M
2022-05-04 27.15 27.25 27.00 27.05 1.5M
2022-05-03 27.10 27.10 27.00 27.00 0.9M
2022-04-29 27.10 27.15 27.00 27.15 1.1M
2022-04-28 27.10 27.10 27.00 27.00 2.6M
2022-04-26 27.55 27.70 27.50 27.50 1.4M
2022-04-25 27.70 27.80 27.50 27.55 2.4M
2022-04-22 27.70 27.95 27.65 27.95 1.2M
2022-04-21 27.80 27.90 27.75 27.75 1.2M
2022-04-20 27.75 27.75 27.55 27.75 1.1M
2022-04-19 27.45 27.65 27.45 27.60 1.3M
2022-04-18 27.65 27.70 27.35 27.40 3.1M
2022-04-15 27.80 27.85 27.65 27.75 1.6M
2022-04-14 28.00 28.00 27.75 27.80 1.5M
2022-04-13 28.05 28.05 27.85 27.95 1.4M
2022-04-12 27.85 27.85 27.70 27.80 2.3M
2022-04-11 28.05 28.15 27.85 27.85 2.3M
2022-04-08 28.15 28.15 28.00 28.05 1.4M
2022-04-07 28.10 28.25 28.00 28.05 2.1M
2022-04-06 28.15 28.20 28.00 28.15 1.5M
2022-04-01 28.10 28.25 28.05 28.15 1.0M
2022-03-31 28.50 28.50 28.20 28.20 1.5M
2022-03-30 28.25 28.50 28.20 28.45 2.4M
2022-03-29 28.15 28.20 28.10 28.15 0.6M
2022-03-28 28.15 28.30 28.00 28.15 1.0M
2022-03-25 28.20 28.35 28.15 28.20 1.2M
2022-03-24 28.45 28.45 28.20 28.25 1.1M
2022-03-23 28.50 28.60 28.35 28.45 2.3M
2022-03-22 28.30 28.50 28.25 28.50 1.7M
2022-03-21 28.15 28.35 28.10 28.30 2.0M
2022-03-18 28.05 28.15 27.90 28.05 22.0M
2022-03-17 28.10 28.20 27.80 28.05 3.6M
2022-03-16 27.95 28.05 27.55 27.90 4.8M
2022-03-15 28.10 28.10 27.90 27.95 2.1M
2022-03-14 28.10 28.20 27.90 28.05 3.8M
2022-03-11 28.20 28.25 28.05 28.10 1.7M
2022-03-10 28.15 28.35 28.15 28.25 1.6M
2022-03-09 28.20 28.20 28.05 28.10 2.1M
2022-03-08 28.20 28.35 28.00 28.05 4.2M
2022-03-07 28.70 28.75 28.20 28.25 4.8M
2022-03-04 28.85 28.85 28.70 28.75 1.0M
2022-03-03 28.90 28.95 28.80 28.80 1.3M
2022-03-02 28.70 28.90 28.70 28.85 1.2M
2022-03-01 28.70 28.95 28.60 28.90 1.9M
2022-02-25 28.65 28.70 28.45 28.50 3.9M
2022-02-24 28.85 28.85 28.55 28.65 3.8M
2022-02-23 28.90 29.00 28.85 28.85 1.0M
2022-02-22 29.00 29.00 28.80 28.85 1.4M
2022-02-21 28.85 29.10 28.75 29.00 1.9M
2022-02-18 28.85 29.00 28.80 28.90 1.7M
2022-02-17 28.90 29.05 28.85 28.90 1.8M
2022-02-16 28.85 28.90 28.75 28.90 1.0M
2022-02-15 28.80 28.85 28.65 28.70 2.5M
2022-02-14 28.90 28.90 28.65 28.65 1.8M
2022-02-11 28.90 29.00 28.85 28.85 1.7M
2022-02-10 29.00 29.00 28.85 28.85 1.4M
2022-02-09 29.00 29.00 28.80 29.00 1.5M
2022-02-08 28.80 29.00 28.80 28.90 1.2M
2022-02-07 28.85 28.85 28.65 28.70 1.9M
2022-01-26 28.55 28.80 28.55 28.60 1.0M
2022-01-25 28.70 28.75 28.50 28.55 2.8M
2022-01-24 28.75 29.05 28.65 28.90 1.8M
2022-01-21 28.90 29.10 28.75 28.75 2.7M
2022-01-20 28.90 29.00 28.85 28.90 1.2M
2022-01-19 29.00 29.05 28.90 29.00 1.6M
2022-01-18 28.85 29.05 28.85 29.05 1.2M
2022-01-17 28.95 28.95 28.80 28.85 1.4M
2022-01-14 29.05 29.05 28.85 29.00 2.3M
2022-01-13 29.00 29.15 28.95 29.05 1.3M
2022-01-12 29.00 29.05 28.80 29.00 1.3M
2022-01-11 28.85 29.10 28.80 28.95 2.2M
2022-01-10 28.85 28.90 28.65 28.80 1.3M
2022-01-07 29.05 29.10 28.80 28.80 1.9M
2022-01-06 28.90 29.10 28.85 29.00 1.5M
2022-01-05 29.05 29.15 28.90 28.90 2.3M
2022-01-04 29.20 29.25 29.10 29.10 1.3M
2022-01-03 29.35 29.50 29.10 29.20 2.2M