Gem Terminal

2460
🏛️ taiwan →
18.15
Last Update: 2025-10-02
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 16.30 16.35 16.15 16.25 0.1M
2022-12-29 16.45 16.45 16.15 16.25 0.1M
2022-12-28 16.50 16.70 16.25 16.45 0.1M
2022-12-27 16.65 16.80 16.50 16.50 0.1M
2022-12-26 16.90 16.90 16.50 16.65 0.1M
2022-12-23 16.60 16.75 16.45 16.65 0.1M
2022-12-22 17.00 17.15 16.80 16.95 0.1M
2022-12-21 16.50 16.85 16.50 16.70 0.1M
2022-12-20 17.05 17.10 16.45 16.45 0.2M
2022-12-19 17.00 17.15 16.90 17.05 0.1M
2022-12-16 17.30 17.45 17.05 17.05 0.3M
2022-12-15 18.10 18.10 17.55 17.75 0.2M
2022-12-14 17.40 18.20 17.40 17.80 0.5M
2022-12-13 17.20 17.50 17.10 17.35 0.2M
2022-12-12 17.25 17.30 16.95 17.15 0.1M
2022-12-09 17.40 17.65 17.25 17.30 0.2M
2022-12-08 17.35 17.45 17.25 17.25 0.2M
2022-12-07 17.55 17.85 17.05 17.25 0.4M
2022-12-06 17.75 17.90 17.50 17.70 0.4M
2022-12-05 18.35 18.35 17.65 17.75 0.5M
2022-12-02 18.05 18.75 18.05 18.05 0.6M
2022-12-01 18.40 18.40 18.00 18.05 0.6M
2022-11-30 18.30 18.55 18.05 18.10 0.8M
2022-11-29 17.85 18.30 17.30 18.30 0.7M
2022-11-28 18.45 18.65 17.50 17.90 1.4M
2022-11-25 18.50 19.15 18.00 18.40 5.8M
2022-11-24 16.45 17.70 16.30 17.70 1.8M
2022-11-23 16.30 16.35 16.10 16.10 0.2M
2022-11-22 16.25 16.55 16.15 16.15 0.2M
2022-11-21 16.30 16.70 16.25 16.35 0.2M
2022-11-18 16.95 16.95 16.00 16.25 0.3M
2022-11-17 16.10 16.60 16.10 16.60 0.3M
2022-11-16 16.60 16.80 16.05 16.10 0.5M
2022-11-15 17.05 17.15 16.60 16.70 0.5M
2022-11-14 16.30 17.60 16.10 16.90 0.7M
2022-11-11 17.10 17.50 16.50 16.50 0.6M
2022-11-10 17.50 17.50 16.60 16.70 0.7M
2022-11-09 18.15 18.15 17.40 17.40 0.7M
2022-11-08 17.70 18.10 17.30 17.95 1.5M
2022-11-07 17.25 18.55 17.20 17.80 4.5M
2022-11-04 15.80 16.90 15.60 16.90 3.1M
2022-11-03 15.40 15.75 15.30 15.40 0.4M
2022-11-02 15.60 16.00 15.50 15.50 0.6M
2022-11-01 15.40 15.55 15.00 15.55 0.5M
2022-10-31 15.50 15.65 15.20 15.45 1.2M
2022-10-28 14.95 16.15 14.90 15.80 4.2M
2022-10-27 14.50 14.85 14.25 14.70 0.7M
2022-10-26 14.15 14.80 13.65 14.30 1.2M
2022-10-25 13.05 14.20 12.75 14.20 1.3M
2022-10-24 13.00 13.50 12.80 12.95 0.2M
2022-10-21 13.30 13.30 12.65 12.70 0.2M
2022-10-20 12.95 13.20 12.55 13.20 0.3M
2022-10-19 13.20 13.30 12.95 13.05 0.1M
2022-10-18 13.20 13.50 13.00 13.10 0.1M
2022-10-17 13.10 13.20 12.60 13.05 0.2M
2022-10-14 13.00 13.30 12.85 13.05 0.1M
2022-10-13 13.60 13.60 12.15 12.50 0.4M
2022-10-12 13.15 13.50 12.95 13.40 0.2M
2022-10-11 13.85 13.85 13.30 13.35 0.2M
2022-10-07 14.15 14.50 14.15 14.20 0.1M
2022-10-06 14.85 14.85 14.30 14.30 0.1M
2022-10-05 15.55 15.55 14.40 14.65 0.5M
2022-10-04 14.55 15.40 14.30 15.10 1.1M
2022-10-03 13.75 14.40 13.75 14.00 0.2M
2022-09-30 13.30 14.20 13.30 14.10 0.3M
2022-09-29 12.85 14.00 12.85 13.50 1.0M
2022-09-28 14.00 14.00 12.70 12.75 0.6M
2022-09-27 13.85 13.95 13.50 13.80 0.2M
2022-09-26 14.90 15.30 13.80 13.85 0.4M
2022-09-23 15.45 15.70 15.10 15.15 0.2M
2022-09-22 15.45 15.50 15.25 15.45 0.1M
2022-09-21 15.75 15.90 15.45 15.70 0.1M
2022-09-20 15.40 15.90 15.05 15.80 0.2M
2022-09-19 15.60 15.60 15.15 15.20 0.2M
2022-09-16 15.70 15.85 15.60 15.60 0.2M
2022-09-15 15.75 16.00 15.70 15.80 0.1M
2022-09-14 15.35 15.80 15.35 15.80 0.1M
2022-09-13 15.85 15.85 15.65 15.85 0.1M
2022-09-12 15.50 15.80 15.50 15.75 0.2M
2022-09-08 15.60 16.20 15.60 15.75 0.2M
2022-09-07 15.80 15.80 15.50 15.70 0.2M
2022-09-06 16.70 16.75 15.55 15.85 0.5M
2022-09-05 17.20 17.20 16.65 16.65 0.1M
2022-09-02 17.20 17.20 17.00 17.15 0.1M
2022-09-01 17.00 17.15 16.90 17.15 0.1M
2022-08-31 17.35 17.35 17.20 17.25 0.1M
2022-08-30 17.35 17.50 17.10 17.25 0.1M
2022-08-29 17.35 17.60 16.85 17.35 0.1M
2022-08-26 17.50 18.20 17.30 17.60 0.2M
2022-08-25 17.35 18.20 17.35 17.35 0.4M
2022-08-24 17.40 17.65 17.20 17.45 0.2M
2022-08-23 17.20 17.30 17.15 17.30 0.1M
2022-08-22 17.10 17.35 17.10 17.25 0.1M
2022-08-19 17.25 17.35 17.15 17.30 0.1M
2022-08-18 17.10 17.25 16.95 17.25 0.1M
2022-08-17 17.50 17.50 17.10 17.25 0.1M
2022-08-16 17.75 17.75 17.10 17.15 0.2M
2022-08-15 17.35 17.35 17.05 17.15 0.1M
2022-08-12 16.60 17.75 16.60 17.15 0.4M
2022-08-11 16.35 16.70 16.35 16.55 0.1M
2022-08-10 16.00 16.55 16.00 16.25 0.6M
2022-08-09 16.70 16.70 15.85 16.25 0.6M
2022-08-08 15.35 16.75 15.20 16.05 1.4M
2022-08-05 15.90 16.30 15.90 16.10 0.1M
2022-08-04 16.10 16.30 15.55 15.90 0.2M
2022-08-03 16.40 16.40 16.00 16.05 0.2M
2022-08-02 16.30 16.50 16.25 16.50 0.2M
2022-08-01 16.95 17.00 16.90 16.95 0.1M
2022-07-29 17.05 17.05 16.80 16.95 0.1M
2022-07-28 17.00 17.25 16.90 16.90 0.1M
2022-07-27 16.95 16.95 16.55 16.85 0.1M
2022-07-26 17.15 17.15 16.50 16.95 0.2M
2022-07-25 17.05 17.25 17.05 17.25 0.0M
2022-07-22 17.25 17.50 17.15 17.30 0.3M
2022-07-21 16.85 17.10 16.75 17.00 0.1M
2022-07-20 17.40 17.45 16.85 16.85 0.1M
2022-07-19 16.65 17.20 16.65 17.20 0.1M
2022-07-18 17.00 17.00 16.65 16.75 0.2M
2022-07-15 17.00 17.05 16.60 16.75 0.2M
2022-07-14 16.50 16.85 16.05 16.85 0.2M
2022-07-13 16.00 16.40 16.00 16.30 0.2M
2022-07-12 17.20 17.20 15.70 15.75 0.8M
2022-07-11 17.80 17.95 17.25 17.40 0.4M
2022-07-08 18.45 18.80 18.20 18.40 0.3M
2022-07-07 18.40 18.45 17.95 18.25 0.2M
2022-07-06 18.80 18.80 18.00 18.20 0.2M
2022-07-05 19.00 19.10 18.50 18.80 0.1M
2022-07-04 19.00 19.15 18.20 18.50 0.2M
2022-07-01 19.55 19.85 17.95 18.50 0.2M
2022-06-30 20.10 20.10 19.30 19.30 0.2M
2022-06-29 20.20 20.55 20.10 20.40 0.1M
2022-06-28 20.45 20.95 20.05 20.40 0.1M
2022-06-27 20.00 20.30 19.95 20.15 0.2M
2022-06-24 19.40 19.80 19.40 19.40 0.2M
2022-06-23 19.00 19.20 18.70 18.90 0.2M
2022-06-22 19.85 19.95 18.75 18.80 0.2M
2022-06-21 18.50 19.45 18.50 19.30 0.2M
2022-06-20 20.20 20.20 18.90 18.90 0.6M
2022-06-17 20.50 20.55 20.20 20.20 0.2M
2022-06-16 21.45 21.60 20.55 20.55 0.1M
2022-06-15 20.95 21.50 20.90 21.30 0.1M
2022-06-14 21.15 21.15 20.50 20.90 0.3M
2022-06-13 21.45 21.45 21.00 21.20 0.2M
2022-06-10 21.90 21.95 21.65 21.95 0.1M
2022-06-09 22.05 22.10 21.90 22.00 0.1M
2022-06-08 22.40 22.40 21.90 22.05 0.1M
2022-06-07 22.55 22.65 22.20 22.25 0.1M
2022-06-06 23.00 23.00 22.40 22.55 0.1M
2022-06-02 22.30 23.00 22.10 23.00 0.1M
2022-06-01 22.50 22.80 22.25 22.35 0.1M
2022-05-31 22.20 22.50 22.20 22.45 0.1M
2022-05-30 21.80 22.40 21.80 22.15 0.2M
2022-05-27 21.90 22.05 21.80 21.80 0.1M
2022-05-26 21.70 21.90 21.60 21.80 0.1M
2022-05-25 21.85 21.90 21.30 21.80 0.1M
2022-05-24 22.05 22.15 21.30 21.60 0.1M
2022-05-23 21.80 22.30 21.55 21.80 0.1M
2022-05-20 22.20 22.20 21.65 21.75 0.1M
2022-05-19 21.00 21.90 21.00 21.85 0.2M
2022-05-18 21.90 22.50 21.60 21.60 0.2M
2022-05-17 20.95 21.70 20.95 21.60 0.2M
2022-05-16 21.35 21.80 20.80 21.10 0.2M
2022-05-13 20.50 21.75 20.50 21.20 0.5M
2022-05-12 21.40 21.40 20.30 20.45 0.3M
2022-05-11 21.15 22.20 21.15 21.40 0.2M
2022-05-10 21.00 22.05 21.00 21.65 0.3M
2022-05-09 23.00 23.10 21.50 21.55 0.7M
2022-05-06 23.50 24.20 22.70 23.50 2.2M
2022-05-05 21.70 23.10 21.60 23.10 0.6M
2022-05-04 20.80 21.90 20.80 21.00 0.2M
2022-05-03 21.20 21.20 20.50 20.60 0.3M
2022-04-29 21.20 21.60 21.10 21.45 0.2M
2022-04-28 21.55 21.70 21.10 21.20 0.2M
2022-04-26 22.80 22.80 21.80 21.85 0.3M
2022-04-25 23.55 23.55 22.25 22.30 0.4M
2022-04-22 23.50 23.65 23.35 23.35 0.1M
2022-04-21 23.65 23.95 23.65 23.65 0.1M
2022-04-20 23.65 24.25 23.45 23.70 0.1M
2022-04-19 23.30 24.00 23.30 23.65 0.1M
2022-04-18 23.70 23.70 23.20 23.25 0.2M
2022-04-15 24.50 24.50 23.75 23.75 0.1M
2022-04-14 24.40 24.55 24.30 24.50 0.1M
2022-04-13 24.20 24.95 24.20 24.60 0.2M
2022-04-12 23.00 24.30 23.00 24.00 0.3M
2022-04-11 24.00 24.00 23.25 23.25 0.4M
2022-04-08 24.00 24.20 23.95 24.05 0.1M
2022-04-07 24.40 24.40 23.90 24.00 0.3M
2022-04-06 24.50 24.50 24.25 24.45 0.1M
2022-04-01 25.15 25.15 24.60 24.70 0.2M
2022-03-31 25.50 25.60 25.00 25.25 0.1M
2022-03-30 25.65 25.85 25.50 25.50 0.2M
2022-03-29 26.60 26.60 25.30 25.40 0.2M
2022-03-28 25.00 25.05 24.80 25.05 0.1M
2022-03-25 25.55 25.65 25.25 25.25 0.2M
2022-03-24 25.50 25.65 25.30 25.50 0.2M
2022-03-23 26.10 26.55 25.90 26.10 0.4M
2022-03-22 25.50 25.85 25.15 25.60 0.2M
2022-03-21 25.30 25.60 25.10 25.25 0.2M
2022-03-18 24.30 25.25 24.30 25.25 0.2M
2022-03-17 24.10 24.80 24.10 24.65 0.3M
2022-03-16 24.25 24.40 23.50 23.80 0.4M
2022-03-15 24.85 24.85 24.05 24.05 0.2M
2022-03-14 24.90 24.90 24.55 24.85 0.2M
2022-03-11 24.90 24.90 24.35 24.50 0.2M
2022-03-10 25.25 25.25 24.70 24.90 0.3M
2022-03-09 24.30 24.75 24.00 24.25 0.6M
2022-03-08 24.05 25.20 24.00 24.05 0.6M
2022-03-07 26.40 26.40 24.50 24.90 0.6M
2022-03-04 27.50 27.50 26.15 26.75 0.9M
2022-03-03 25.90 25.90 25.35 25.60 0.2M
2022-03-02 25.80 26.50 25.00 25.40 0.2M
2022-03-01 25.05 25.65 25.05 25.55 0.3M
2022-02-25 25.00 25.25 24.50 24.90 0.3M
2022-02-24 25.80 25.80 24.30 24.35 0.8M
2022-02-23 25.60 25.95 25.60 25.85 0.1M
2022-02-22 26.25 26.45 25.10 25.60 0.7M
2022-02-21 26.60 26.70 26.30 26.50 0.3M
2022-02-18 26.20 26.60 26.20 26.50 0.3M
2022-02-17 26.90 27.00 26.40 26.40 0.3M
2022-02-16 26.90 27.00 26.70 26.70 0.2M
2022-02-15 26.60 26.95 26.50 26.55 0.2M
2022-02-14 26.60 26.75 26.20 26.50 0.4M
2022-02-11 27.30 27.30 26.60 26.90 1.3M
2022-02-10 28.35 28.80 28.15 28.25 0.2M
2022-02-09 28.00 28.65 28.00 28.45 0.4M
2022-02-08 27.75 28.00 27.35 27.95 0.3M
2022-02-07 26.85 27.80 26.80 27.75 0.3M
2022-01-26 26.55 27.25 26.40 26.50 0.3M
2022-01-25 27.30 27.95 26.35 26.40 1.1M
2022-01-24 28.00 28.00 27.00 27.55 0.7M
2022-01-21 28.80 28.80 28.20 28.20 0.9M
2022-01-20 29.05 29.25 28.70 29.00 0.3M
2022-01-19 28.75 29.60 28.75 28.95 0.5M
2022-01-18 29.40 30.35 29.30 29.60 1.0M
2022-01-17 28.60 29.10 28.60 29.10 0.3M
2022-01-14 29.05 29.10 28.30 28.60 0.7M
2022-01-13 29.25 29.55 28.90 29.10 0.4M
2022-01-12 30.00 30.10 29.10 29.20 0.7M
2022-01-11 29.85 30.55 29.50 29.60 1.6M
2022-01-10 28.25 30.15 28.20 30.00 1.5M
2022-01-07 29.25 29.45 28.50 28.50 1.1M
2022-01-06 28.95 29.50 28.85 29.10 0.8M
2022-01-05 29.90 30.20 29.40 29.45 1.1M
2022-01-04 30.60 31.05 29.75 29.90 2.7M
2022-01-03 32.50 32.50 30.55 30.60 5.1M