FUCC

1709
🏛️ taiwan →
16.40
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 21.00 21.00 20.85 20.90 0.2M
2023-12-28 20.90 21.00 20.80 20.95 0.2M
2023-12-27 20.85 20.95 20.80 20.95 0.2M
2023-12-26 20.80 20.95 20.75 20.85 0.3M
2023-12-25 20.90 20.90 20.80 20.80 0.2M
2023-12-22 20.85 20.90 20.80 20.90 0.2M
2023-12-21 21.00 21.05 20.90 20.90 0.3M
2023-12-20 20.95 21.10 20.85 21.10 0.3M
2023-12-19 21.15 21.20 20.80 20.90 0.5M
2023-12-18 21.05 21.25 21.05 21.25 0.6M
2023-12-15 21.10 21.10 20.90 21.05 0.4M
2023-12-14 21.10 21.10 20.90 21.00 0.5M
2023-12-13 20.95 21.00 20.80 20.90 0.3M
2023-12-12 20.90 21.00 20.80 20.95 0.4M
2023-12-11 21.00 21.00 20.90 20.90 0.2M
2023-12-08 21.10 21.10 20.95 20.95 0.4M
2023-12-07 21.20 21.20 21.00 21.05 0.3M
2023-12-06 21.20 21.30 21.10 21.20 0.3M
2023-12-05 21.20 21.30 21.20 21.25 0.3M
2023-12-04 21.15 21.35 21.05 21.30 0.6M
2023-12-01 20.80 21.15 20.80 21.10 0.5M
2023-11-30 20.85 20.85 20.75 20.85 0.3M
2023-11-29 20.80 20.90 20.70 20.80 0.3M
2023-11-28 20.65 20.85 20.65 20.80 0.4M
2023-11-27 20.55 20.70 20.50 20.60 0.5M
2023-11-24 20.55 20.65 20.55 20.55 0.3M
2023-11-23 20.50 20.60 20.45 20.55 0.3M
2023-11-22 20.70 20.70 20.45 20.50 0.3M
2023-11-21 20.40 20.65 20.35 20.60 0.4M
2023-11-20 20.30 20.50 20.25 20.40 0.4M
2023-11-17 20.25 20.40 20.20 20.30 0.2M
2023-11-16 20.15 20.35 20.05 20.25 0.7M
2023-11-15 20.20 20.20 19.90 20.05 0.9M
2023-11-14 20.00 20.10 19.90 20.00 1.0M
2023-11-13 20.45 20.45 20.00 20.05 0.9M
2023-11-10 20.70 20.70 20.45 20.45 0.5M
2023-11-09 20.90 20.90 20.80 20.90 0.2M
2023-11-08 20.80 20.85 20.70 20.85 0.1M
2023-11-07 20.80 20.85 20.70 20.80 0.1M
2023-11-06 20.70 20.90 20.70 20.80 0.3M
2023-11-03 20.65 20.85 20.65 20.65 0.2M
2023-11-02 20.70 20.75 20.55 20.65 0.1M
2023-11-01 20.50 20.60 20.45 20.55 0.2M
2023-10-31 20.70 20.70 20.40 20.50 0.2M
2023-10-30 20.70 20.70 20.45 20.55 0.2M
2023-10-27 20.50 20.75 20.50 20.75 0.1M
2023-10-26 20.60 20.70 20.50 20.50 0.3M
2023-10-25 20.60 20.75 20.50 20.70 0.3M
2023-10-24 20.50 20.60 20.40 20.50 0.3M
2023-10-23 20.50 20.85 20.40 20.50 0.4M
2023-10-20 20.50 20.55 20.15 20.35 0.5M
2023-10-19 20.20 20.55 20.20 20.55 0.5M
2023-10-18 21.10 21.20 20.15 20.15 2.5M
2023-10-17 21.50 21.50 21.20 21.20 0.3M
2023-10-16 21.35 21.60 21.35 21.40 0.4M
2023-10-13 21.15 21.35 21.15 21.35 0.3M
2023-10-12 21.05 21.25 21.05 21.25 0.3M
2023-10-11 21.15 21.30 21.05 21.10 0.4M
2023-10-06 21.15 21.30 21.10 21.30 0.3M
2023-10-05 21.10 21.20 21.10 21.20 0.2M
2023-10-04 21.05 21.10 20.90 21.05 0.3M
2023-10-03 21.20 21.25 21.10 21.10 0.3M
2023-10-02 21.15 21.25 21.10 21.15 0.5M
2023-09-28 21.10 21.20 21.05 21.15 0.3M
2023-09-27 21.00 21.10 21.00 21.10 0.2M
2023-09-26 21.15 21.15 21.00 21.05 0.2M
2023-09-25 21.10 21.30 21.10 21.15 0.3M
2023-09-22 21.10 21.30 21.05 21.10 0.3M
2023-09-21 21.30 21.30 21.05 21.10 0.3M
2023-09-20 21.30 21.40 21.25 21.35 0.2M
2023-09-19 21.25 21.40 21.25 21.35 0.3M
2023-09-18 21.15 21.35 21.05 21.25 0.4M
2023-09-15 21.35 21.35 21.15 21.15 0.3M
2023-09-14 21.40 21.60 21.25 21.35 0.4M
2023-09-13 21.05 21.45 21.05 21.35 0.5M
2023-09-12 21.00 21.05 20.90 20.95 0.4M
2023-09-11 21.20 21.20 20.95 20.95 0.4M
2023-09-08 21.20 21.20 20.95 21.05 0.4M
2023-09-07 21.00 21.10 20.90 21.00 0.4M
2023-09-06 21.30 21.30 21.00 21.00 0.7M
2023-09-05 21.40 21.45 21.25 21.30 0.4M
2023-09-04 21.15 21.45 21.10 21.40 0.4M
2023-09-01 21.15 21.40 20.90 21.15 0.7M
2023-08-31 21.15 21.15 21.00 21.10 0.4M
2023-08-30 20.90 21.15 20.80 21.15 0.7M
2023-08-29 21.25 21.25 20.70 20.75 1.4M
2023-08-28 21.95 21.95 21.20 21.25 1.2M
2023-08-25 21.90 22.05 21.90 21.95 0.5M
2023-08-24 22.15 22.20 21.75 21.90 4.2M
2023-08-23 24.10 24.10 23.90 23.90 2.2M
2023-08-22 24.10 24.30 23.95 24.05 1.4M
2023-08-21 24.20 24.20 23.95 24.10 1.1M
2023-08-18 23.90 24.10 23.70 24.00 1.2M
2023-08-17 23.95 24.00 23.65 23.90 1.0M
2023-08-16 24.15 24.15 23.85 23.95 0.8M
2023-08-15 24.00 24.20 23.85 24.05 1.0M
2023-08-14 24.50 24.50 23.85 23.90 1.6M
2023-08-11 24.70 24.75 24.50 24.50 1.4M
2023-08-10 25.05 25.05 24.65 24.70 1.8M
2023-08-09 25.30 25.30 25.05 25.10 0.7M
2023-08-08 25.50 25.50 25.15 25.25 1.0M
2023-08-07 25.20 25.45 25.20 25.40 0.6M
2023-08-04 25.10 25.30 24.95 25.20 0.8M
2023-08-02 25.35 25.45 25.05 25.05 1.0M
2023-08-01 25.50 25.50 25.30 25.35 0.3M
2023-07-31 25.50 25.60 25.30 25.35 0.9M
2023-07-28 25.40 25.50 25.30 25.45 0.7M
2023-07-27 25.15 25.50 25.15 25.40 1.0M
2023-07-26 25.20 25.30 25.10 25.10 1.0M
2023-07-25 24.90 25.20 24.90 25.20 0.7M
2023-07-24 25.00 25.10 24.90 24.90 0.5M
2023-07-21 25.00 25.25 25.00 25.00 0.7M
2023-07-20 24.90 25.15 24.80 25.10 0.8M
2023-07-19 25.10 25.15 24.85 24.95 1.0M
2023-07-18 24.90 25.15 24.90 25.00 0.9M
2023-07-17 24.65 24.95 24.65 24.90 0.8M
2023-07-14 24.55 24.70 24.50 24.70 0.4M
2023-07-13 24.60 24.65 24.55 24.55 0.3M
2023-07-12 24.65 24.75 24.50 24.55 0.5M
2023-07-11 24.70 24.70 24.60 24.70 0.3M
2023-07-10 24.70 24.75 24.55 24.60 0.5M
2023-07-07 24.60 24.60 24.50 24.60 0.6M
2023-07-06 24.85 24.90 24.70 24.70 0.6M
2023-07-05 24.70 24.95 24.70 24.85 0.7M
2023-07-04 24.75 24.80 24.60 24.70 0.5M
2023-07-03 24.75 24.75 24.55 24.75 0.6M
2023-06-30 24.65 24.70 24.55 24.65 0.4M
2023-06-29 24.70 24.75 24.55 24.65 0.4M
2023-06-28 24.60 24.70 24.60 24.70 0.3M
2023-06-27 24.70 24.75 24.55 24.60 0.5M
2023-06-26 24.70 24.70 24.50 24.65 0.4M
2023-06-21 24.55 24.70 24.55 24.65 0.5M
2023-06-20 24.60 24.65 24.50 24.55 0.6M
2023-06-19 24.70 24.70 24.55 24.55 0.6M
2023-06-16 24.65 24.85 24.60 24.70 0.9M
2023-06-15 24.55 24.65 24.55 24.60 0.6M
2023-06-14 24.70 24.70 24.50 24.60 1.1M
2023-06-13 24.70 24.70 24.50 24.60 0.8M
2023-06-12 25.10 25.10 24.55 24.60 1.5M
2023-06-09 25.20 25.25 24.75 25.00 3.2M
2023-06-08 25.65 25.70 25.45 25.55 0.8M
2023-06-07 25.65 25.70 25.55 25.65 0.7M
2023-06-06 25.65 25.70 25.45 25.55 0.6M
2023-06-05 25.40 25.70 25.40 25.55 1.1M
2023-06-02 25.45 25.45 25.30 25.40 0.7M
2023-06-01 25.20 25.40 25.05 25.35 1.0M
2023-05-31 24.80 25.10 24.75 25.10 0.9M
2023-05-30 25.15 25.15 24.80 24.90 2.1M
2023-05-29 25.25 25.35 25.15 25.20 1.4M
2023-05-26 25.45 25.45 25.20 25.20 1.4M
2023-05-25 25.50 25.50 25.35 25.45 1.0M
2023-05-24 25.50 25.70 25.45 25.60 1.0M
2023-05-23 25.50 25.50 25.30 25.45 0.6M
2023-05-22 25.40 25.55 25.35 25.40 0.8M
2023-05-19 25.40 25.45 25.30 25.35 1.0M
2023-05-18 25.45 25.45 25.25 25.25 1.2M
2023-05-17 25.30 25.50 25.30 25.30 1.6M
2023-05-16 25.90 25.90 25.20 25.25 5.8M
2023-05-15 26.55 26.55 25.95 26.15 1.4M
2023-05-12 26.35 26.55 26.15 26.55 0.8M
2023-05-11 26.55 26.90 26.25 26.35 1.6M
2023-05-10 26.20 26.85 26.20 26.70 2.4M
2023-05-09 26.35 26.40 25.90 26.00 2.4M
2023-05-08 27.00 27.00 26.35 26.40 2.3M
2023-05-05 27.20 27.25 26.65 26.70 2.4M
2023-05-04 27.15 27.20 26.80 27.15 2.3M
2023-05-03 27.20 27.35 26.90 26.95 3.3M
2023-05-02 26.90 27.20 26.90 27.15 5.2M
2023-04-28 26.80 26.95 26.60 26.60 4.3M
2023-04-27 26.30 27.35 26.30 26.70 14.9M
2023-04-26 26.30 27.70 25.55 26.60 8.6M
2023-04-25 26.95 27.30 25.85 26.15 7.9M
2023-04-24 25.25 27.05 25.25 26.80 13.9M
2023-04-21 25.50 25.70 25.15 25.25 1.4M
2023-04-20 25.95 25.95 25.50 25.50 1.3M
2023-04-19 26.15 26.25 25.70 25.75 1.9M
2023-04-18 26.15 26.35 26.00 26.10 2.2M
2023-04-17 25.85 26.15 25.85 26.00 1.5M
2023-04-14 26.10 26.15 25.80 25.85 1.6M
2023-04-13 25.75 26.10 25.70 25.95 2.7M
2023-04-12 25.45 25.70 25.45 25.60 1.6M
2023-04-11 25.50 25.70 25.45 25.45 1.5M
2023-04-10 25.35 25.60 25.35 25.50 1.3M
2023-04-07 25.40 25.50 25.30 25.35 1.0M
2023-04-06 25.20 25.45 25.10 25.35 1.0M
2023-03-31 25.40 25.40 25.20 25.20 0.7M
2023-03-30 25.30 25.30 25.05 25.25 0.9M
2023-03-29 25.25 25.40 25.15 25.15 0.7M
2023-03-28 25.10 25.30 25.00 25.20 1.2M
2023-03-27 25.40 25.45 25.10 25.10 1.3M
2023-03-24 25.45 25.50 25.25 25.40 1.4M
2023-03-23 25.35 25.40 25.20 25.25 1.4M
2023-03-22 25.30 25.55 25.25 25.30 2.6M
2023-03-21 25.20 25.60 25.10 25.15 4.1M
2023-03-20 24.95 25.25 24.80 25.05 2.2M
2023-03-17 24.45 24.95 24.45 24.80 1.7M
2023-03-16 24.50 24.50 24.25 24.30 1.6M
2023-03-15 24.75 24.80 24.50 24.50 1.8M
2023-03-14 24.75 25.20 24.15 24.25 5.6M
2023-03-13 24.80 25.15 24.55 25.10 6.0M
2023-03-10 24.90 24.90 24.25 24.40 2.2M
2023-03-09 25.35 25.40 24.80 24.90 3.4M
2023-03-08 25.30 25.65 25.25 25.40 6.4M
2023-03-07 24.80 25.35 24.65 25.30 3.4M
2023-03-06 24.85 24.90 24.65 24.70 1.6M
2023-03-03 24.70 24.80 24.60 24.75 1.8M
2023-03-02 24.80 24.90 24.60 24.80 2.2M
2023-03-01 24.30 24.85 24.00 24.80 5.0M
2023-02-24 24.60 24.70 24.30 24.30 2.7M
2023-02-23 24.50 24.70 24.25 24.45 3.3M
2023-02-22 23.60 24.50 23.50 24.45 2.3M
2023-02-21 24.00 24.00 23.70 23.85 1.9M
2023-02-20 23.60 24.50 23.55 24.15 5.6M
2023-02-17 23.00 23.50 22.90 23.45 1.3M
2023-02-16 23.05 23.35 23.00 23.05 0.5M
2023-02-15 22.90 23.20 22.85 22.95 0.6M
2023-02-14 22.85 23.00 22.75 22.85 0.5M
2023-02-13 22.85 22.85 22.60 22.75 0.5M
2023-02-10 23.10 23.10 22.80 22.85 0.5M
2023-02-09 23.05 23.10 23.00 23.05 0.4M
2023-02-08 23.15 23.20 23.05 23.05 0.5M
2023-02-07 23.20 23.25 23.10 23.20 0.3M
2023-02-06 23.05 23.20 23.05 23.10 0.4M
2023-02-03 23.15 23.25 23.05 23.15 0.5M
2023-02-02 23.35 23.35 23.10 23.20 0.7M
2023-02-01 22.90 23.40 22.90 23.30 1.5M
2023-01-31 22.75 22.95 22.75 22.90 0.8M
2023-01-30 22.70 22.80 22.60 22.65 0.4M
2023-01-17 22.55 22.65 22.50 22.55 0.3M
2023-01-16 22.55 22.65 22.50 22.60 0.4M
2023-01-13 22.70 22.70 22.45 22.50 0.3M
2023-01-12 22.55 22.65 22.45 22.50 0.4M
2023-01-11 22.60 22.60 22.50 22.55 0.4M
2023-01-10 22.80 22.80 22.55 22.70 0.2M
2023-01-09 22.70 22.85 22.65 22.70 0.5M
2023-01-06 22.45 22.65 22.40 22.60 0.4M
2023-01-05 22.45 22.55 22.40 22.50 0.3M
2023-01-04 22.35 22.50 22.35 22.40 0.2M
2023-01-03 22.25 22.40 22.05 22.35 0.6M