Government Bond TR

🏛️ taiwan →
1,496.39
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 1,469.90 1,470.12 1,469.90 1,470.12 0.0M
2023-12-28 1,470.07 1,470.07 1,469.90 1,469.90 0.0M
2023-12-27 1,469.17 1,470.07 1,469.17 1,470.07 0.0M
2023-12-26 1,469.12 1,469.17 1,469.12 1,469.17 0.0M
2023-12-25 1,470.02 1,470.02 1,469.12 1,469.12 0.0M
2023-12-22 1,469.25 1,470.02 1,469.25 1,470.02 0.0M
2023-12-21 1,468.84 1,469.25 1,468.84 1,469.25 0.0M
2023-12-20 1,469.13 1,469.13 1,468.84 1,468.84 0.0M
2023-12-19 1,469.30 1,469.30 1,469.13 1,469.13 0.0M
2023-12-18 1,469.76 1,469.76 1,469.30 1,469.30 0.0M
2023-12-15 1,467.04 1,469.76 1,467.04 1,469.76 0.0M
2023-12-14 1,463.41 1,467.04 1,463.41 1,467.04 0.0M
2023-12-13 1,463.34 1,463.41 1,463.34 1,463.41 0.0M
2023-12-12 1,460.93 1,463.34 1,460.93 1,463.34 0.0M
2023-12-11 1,463.50 1,463.50 1,460.93 1,460.93 0.0M
2023-12-08 1,463.23 1,463.50 1,463.23 1,463.50 0.0M
2023-12-07 1,460.98 1,463.23 1,460.98 1,463.23 0.0M
2023-12-06 1,460.23 1,460.98 1,460.23 1,460.98 0.0M
2023-12-05 1,460.88 1,460.88 1,460.23 1,460.23 0.0M
2023-12-04 1,460.45 1,460.88 1,460.45 1,460.88 0.0M
2023-12-01 1,463.06 1,463.06 1,460.45 1,460.45 0.0M
2023-11-30 1,458.17 1,463.06 1,458.17 1,463.06 0.0M
2023-11-29 1,457.81 1,458.17 1,457.81 1,458.17 0.0M
2023-11-28 1,452.84 1,457.81 1,452.84 1,457.81 0.0M
2023-11-27 1,452.80 1,452.84 1,452.80 1,452.84 0.0M
2023-11-24 1,452.98 1,452.98 1,452.80 1,452.80 0.0M
2023-11-23 1,449.11 1,452.98 1,449.11 1,452.98 0.0M
2023-11-22 1,448.87 1,449.11 1,448.87 1,449.11 0.0M
2023-11-21 1,446.19 1,448.87 1,446.19 1,448.87 0.0M
2023-11-20 1,454.73 1,454.73 1,446.19 1,446.19 0.0M
2023-11-17 1,456.29 1,456.29 1,454.73 1,454.73 0.0M
2023-11-16 1,457.37 1,457.37 1,456.29 1,456.29 0.0M
2023-11-15 1,454.69 1,457.37 1,454.69 1,457.37 0.0M
2023-11-14 1,457.69 1,457.69 1,454.69 1,454.69 0.0M
2023-11-13 1,457.55 1,457.69 1,457.55 1,457.69 0.0M
2023-11-10 1,458.88 1,458.88 1,457.55 1,457.55 0.0M
2023-11-09 1,458.65 1,458.88 1,458.65 1,458.88 0.0M
2023-11-08 1,458.68 1,458.68 1,458.65 1,458.65 0.0M
2023-11-07 1,459.28 1,459.28 1,458.68 1,458.68 0.0M
2023-11-06 1,458.09 1,459.28 1,458.09 1,459.28 0.0M
2023-11-03 1,458.22 1,458.22 1,458.09 1,458.09 0.0M
2023-11-02 1,457.25 1,458.22 1,457.25 1,458.22 0.0M
2023-11-01 1,456.14 1,457.25 1,456.14 1,457.25 0.0M
2023-10-31 1,457.41 1,457.41 1,456.14 1,456.14 0.0M
2023-10-30 1,455.91 1,457.41 1,455.91 1,457.41 0.0M
2023-10-27 1,455.34 1,455.91 1,455.34 1,455.91 0.0M
2023-10-26 1,457.48 1,457.48 1,455.34 1,455.34 0.0M
2023-10-25 1,458.03 1,458.03 1,457.48 1,457.48 0.0M
2023-10-24 1,455.52 1,458.03 1,455.52 1,458.03 0.0M
2023-10-23 1,456.63 1,456.63 1,455.52 1,455.52 0.0M
2023-10-20 1,456.51 1,456.63 1,456.51 1,456.63 0.0M
2023-10-19 1,457.02 1,457.02 1,456.51 1,456.51 0.0M
2023-10-18 1,456.99 1,457.02 1,456.99 1,457.02 0.0M
2023-10-17 1,457.22 1,457.22 1,456.99 1,456.99 0.0M
2023-10-16 1,456.66 1,457.22 1,456.66 1,457.22 0.0M
2023-10-13 1,457.11 1,457.11 1,456.66 1,456.66 0.0M
2023-10-12 1,456.50 1,457.11 1,456.50 1,457.11 0.0M
2023-10-11 1,458.19 1,458.19 1,456.50 1,456.50 0.0M
2023-10-06 1,461.29 1,461.29 1,458.19 1,458.19 0.0M
2023-10-05 1,460.99 1,461.29 1,460.99 1,461.29 0.0M
2023-10-04 1,461.34 1,461.34 1,460.99 1,460.99 0.0M
2023-10-03 1,462.02 1,462.02 1,461.34 1,461.34 0.0M
2023-10-02 1,463.25 1,463.25 1,462.02 1,462.02 0.0M
2023-09-28 1,464.27 1,464.27 1,463.25 1,463.25 0.0M
2023-09-27 1,463.47 1,464.27 1,463.47 1,464.27 0.0M
2023-09-26 1,462.25 1,463.47 1,462.25 1,463.47 0.0M
2023-09-25 1,463.49 1,463.49 1,462.25 1,462.25 0.0M
2023-09-22 1,463.90 1,463.90 1,463.49 1,463.49 0.0M
2023-09-21 1,464.20 1,464.20 1,463.90 1,463.90 0.0M
2023-09-20 1,465.86 1,465.86 1,464.20 1,464.20 0.0M
2023-09-19 1,461.08 1,465.86 1,461.08 1,465.86 0.0M
2023-09-18 1,462.08 1,462.08 1,461.08 1,461.08 0.0M
2023-09-15 1,461.76 1,462.08 1,461.76 1,462.08 0.0M
2023-09-14 1,462.36 1,462.36 1,461.76 1,461.76 0.0M
2023-09-13 1,463.09 1,463.09 1,462.36 1,462.36 0.0M
2023-09-12 1,464.37 1,464.37 1,463.09 1,463.09 0.0M
2023-09-11 1,465.00 1,465.00 1,464.37 1,464.37 0.0M
2023-09-08 1,463.84 1,465.00 1,463.84 1,465.00 0.0M
2023-09-07 1,463.80 1,463.84 1,463.80 1,463.84 0.0M
2023-09-06 1,463.73 1,463.80 1,463.73 1,463.80 0.0M
2023-09-05 1,463.93 1,463.93 1,463.73 1,463.73 0.0M
2023-09-04 1,464.54 1,464.54 1,463.93 1,463.93 0.0M
2023-09-01 1,464.53 1,464.54 1,464.53 1,464.54 0.0M
2023-08-31 1,463.47 1,464.53 1,463.47 1,464.53 0.0M
2023-08-30 1,462.73 1,463.47 1,462.73 1,463.47 0.0M
2023-08-29 1,463.52 1,463.52 1,462.73 1,462.73 0.0M
2023-08-28 1,464.52 1,464.52 1,463.52 1,463.52 0.0M
2023-08-25 1,465.10 1,465.10 1,464.52 1,464.52 0.0M
2023-08-24 1,462.85 1,465.10 1,462.85 1,465.10 0.0M
2023-08-23 1,462.29 1,462.85 1,462.29 1,462.85 0.0M
2023-08-22 1,463.27 1,463.27 1,462.29 1,462.29 0.0M
2023-08-21 1,463.85 1,463.85 1,463.27 1,463.27 0.0M
2023-08-18 1,465.41 1,465.41 1,463.85 1,463.85 0.0M
2023-08-17 1,465.91 1,465.91 1,465.41 1,465.41 0.0M
2023-08-16 1,464.14 1,465.91 1,464.14 1,465.91 0.0M
2023-08-15 1,465.60 1,465.60 1,464.14 1,464.14 0.0M
2023-08-14 1,467.24 1,467.24 1,465.60 1,465.60 0.0M
2023-08-11 1,467.25 1,467.25 1,467.24 1,467.24 0.0M
2023-08-10 1,467.28 1,467.28 1,467.25 1,467.25 0.0M
2023-08-09 1,467.17 1,467.28 1,467.17 1,467.28 0.0M
2023-08-08 1,467.19 1,467.19 1,467.17 1,467.17 0.0M
2023-08-07 1,465.98 1,467.19 1,465.98 1,467.19 0.0M
2023-08-04 1,466.68 1,466.68 1,465.98 1,465.98 0.0M
2023-08-02 1,466.91 1,466.91 1,466.68 1,466.68 0.0M
2023-08-01 1,466.89 1,466.91 1,466.89 1,466.91 0.0M
2023-07-31 1,467.04 1,467.04 1,466.89 1,466.89 0.0M
2023-07-28 1,467.83 1,467.83 1,467.04 1,467.04 0.0M
2023-07-27 1,467.49 1,467.83 1,467.49 1,467.83 0.0M
2023-07-26 1,467.49 1,467.49 1,467.49 1,467.49 0.0M
2023-07-25 1,466.90 1,467.49 1,466.90 1,467.49 0.0M
2023-07-24 1,466.44 1,466.90 1,466.44 1,466.90 0.0M
2023-07-21 1,466.11 1,466.44 1,466.11 1,466.44 0.0M
2023-07-20 1,465.45 1,466.11 1,465.45 1,466.11 0.0M
2023-07-19 1,464.43 1,465.45 1,464.43 1,465.45 0.0M
2023-07-18 1,464.22 1,464.43 1,464.22 1,464.43 0.0M
2023-07-17 1,464.20 1,464.22 1,464.20 1,464.22 0.0M
2023-07-14 1,464.27 1,464.27 1,464.20 1,464.20 0.0M
2023-07-13 1,463.46 1,464.27 1,463.46 1,464.27 0.0M
2023-07-12 1,463.13 1,463.46 1,463.13 1,463.46 0.0M
2023-07-11 1,462.78 1,463.13 1,462.78 1,463.13 0.0M
2023-07-10 1,462.88 1,462.88 1,462.78 1,462.78 0.0M
2023-07-07 1,462.94 1,462.94 1,462.88 1,462.88 0.0M
2023-07-06 1,463.20 1,463.20 1,462.94 1,462.94 0.0M
2023-07-05 1,462.90 1,463.20 1,462.90 1,463.20 0.0M
2023-07-04 1,461.11 1,462.90 1,461.11 1,462.90 0.0M
2023-07-03 1,462.15 1,462.15 1,461.11 1,461.11 0.0M
2023-06-30 1,462.56 1,462.56 1,462.15 1,462.15 0.0M
2023-06-29 1,462.02 1,462.56 1,462.02 1,462.56 0.0M
2023-06-28 1,462.47 1,462.47 1,462.02 1,462.02 0.0M
2023-06-27 1,462.21 1,462.47 1,462.21 1,462.47 0.0M
2023-06-26 1,462.27 1,462.27 1,462.21 1,462.21 0.0M
2023-06-21 1,461.71 1,462.27 1,461.71 1,462.27 0.0M
2023-06-20 1,461.90 1,461.90 1,461.71 1,461.71 0.0M
2023-06-19 1,462.51 1,462.51 1,461.90 1,461.90 0.0M
2023-06-16 1,461.37 1,462.51 1,461.37 1,462.51 0.0M
2023-06-15 1,461.15 1,461.37 1,461.15 1,461.37 0.0M
2023-06-14 1,461.33 1,461.33 1,461.15 1,461.15 0.0M
2023-06-13 1,461.39 1,461.39 1,461.33 1,461.33 0.0M
2023-06-12 1,461.57 1,461.57 1,461.39 1,461.39 0.0M
2023-06-09 1,460.90 1,461.57 1,460.90 1,461.57 0.0M
2023-06-08 1,461.37 1,461.37 1,460.90 1,460.90 0.0M
2023-06-07 1,461.25 1,461.37 1,461.25 1,461.37 0.0M
2023-06-06 1,460.69 1,461.25 1,460.69 1,461.25 0.0M
2023-06-05 1,461.28 1,461.28 1,460.69 1,460.69 0.0M
2023-06-02 1,461.10 1,461.28 1,461.10 1,461.28 0.0M
2023-06-01 1,458.90 1,461.10 1,458.90 1,461.10 0.0M
2023-05-31 1,460.07 1,460.07 1,458.90 1,458.90 0.0M
2023-05-30 1,460.72 1,460.72 1,460.07 1,460.07 0.0M
2023-05-29 1,460.95 1,460.95 1,460.72 1,460.72 0.0M
2023-05-26 1,461.18 1,461.18 1,460.95 1,460.95 0.0M
2023-05-25 1,460.79 1,461.18 1,460.79 1,461.18 0.0M
2023-05-24 1,460.73 1,460.79 1,460.73 1,460.79 0.0M
2023-05-23 1,460.85 1,460.85 1,460.73 1,460.73 0.0M
2023-05-22 1,461.36 1,461.36 1,460.85 1,460.85 0.0M
2023-05-19 1,462.66 1,462.66 1,461.36 1,461.36 0.0M
2023-05-18 1,463.37 1,463.37 1,462.66 1,462.66 0.0M
2023-05-17 1,464.58 1,464.58 1,463.37 1,463.37 0.0M
2023-05-16 1,463.95 1,464.58 1,463.95 1,464.58 0.0M
2023-05-15 1,465.21 1,465.21 1,463.95 1,463.95 0.0M
2023-05-12 1,464.10 1,465.21 1,464.10 1,465.21 0.0M
2023-05-11 1,462.77 1,464.10 1,462.77 1,464.10 0.0M
2023-05-10 1,462.44 1,462.77 1,462.44 1,462.77 0.0M
2023-05-09 1,461.32 1,462.44 1,461.32 1,462.44 0.0M
2023-05-08 1,463.10 1,463.10 1,461.32 1,461.32 0.0M
2023-05-05 1,462.50 1,463.10 1,462.50 1,463.10 0.0M
2023-05-04 1,459.89 1,462.50 1,459.89 1,462.50 0.0M
2023-05-03 1,458.30 1,459.89 1,458.30 1,459.89 0.0M
2023-05-02 1,458.46 1,458.46 1,458.30 1,458.30 0.0M
2023-04-28 1,459.24 1,459.24 1,458.46 1,458.46 0.0M
2023-04-27 1,459.32 1,459.32 1,459.24 1,459.24 0.0M
2023-04-26 1,458.55 1,459.32 1,458.55 1,459.32 0.0M
2023-04-25 1,457.84 1,458.55 1,457.84 1,458.55 0.0M
2023-04-24 1,458.43 1,458.43 1,457.84 1,457.84 0.0M
2023-04-21 1,457.58 1,458.43 1,457.58 1,458.43 0.0M
2023-04-20 1,457.49 1,457.58 1,457.49 1,457.58 0.0M
2023-04-19 1,457.06 1,457.49 1,457.06 1,457.49 0.0M
2023-04-18 1,457.30 1,457.30 1,457.06 1,457.06 0.0M
2023-04-17 1,454.83 1,457.30 1,454.83 1,457.30 0.0M
2023-04-14 1,453.65 1,454.83 1,453.65 1,454.83 0.0M
2023-04-13 1,452.01 1,453.65 1,452.01 1,453.65 0.0M
2023-04-12 1,455.46 1,455.46 1,452.01 1,452.01 0.0M
2023-04-11 1,458.55 1,458.55 1,455.46 1,455.46 0.0M
2023-04-10 1,458.71 1,458.71 1,458.55 1,458.55 0.0M
2023-04-07 1,459.47 1,459.47 1,458.71 1,458.71 0.0M
2023-04-06 1,452.79 1,459.47 1,452.79 1,459.47 0.0M
2023-03-31 1,453.33 1,453.33 1,452.79 1,452.79 0.0M
2023-03-30 1,452.96 1,453.33 1,452.96 1,453.33 0.0M
2023-03-29 1,453.80 1,453.80 1,452.96 1,452.96 0.0M
2023-03-28 1,453.52 1,453.80 1,453.52 1,453.80 0.0M
2023-03-27 1,455.94 1,455.94 1,453.52 1,453.52 0.0M
2023-03-24 1,458.64 1,458.64 1,455.94 1,455.94 0.0M
2023-03-23 1,457.33 1,458.64 1,457.33 1,458.64 0.0M
2023-03-22 1,457.15 1,457.33 1,457.15 1,457.33 0.0M
2023-03-21 1,456.75 1,457.15 1,456.75 1,457.15 0.0M
2023-03-20 1,457.22 1,457.22 1,456.75 1,456.75 0.0M
2023-03-17 1,458.28 1,458.28 1,457.22 1,457.22 0.0M
2023-03-16 1,455.96 1,458.28 1,455.96 1,458.28 0.0M
2023-03-15 1,457.14 1,457.14 1,455.96 1,455.96 0.0M
2023-03-14 1,457.63 1,457.63 1,457.14 1,457.14 0.0M
2023-03-13 1,451.45 1,457.63 1,451.45 1,457.63 0.0M
2023-03-10 1,447.90 1,451.45 1,447.90 1,451.45 0.0M
2023-03-09 1,448.51 1,448.51 1,447.90 1,447.90 0.0M
2023-03-08 1,448.73 1,448.73 1,448.51 1,448.51 0.0M
2023-03-07 1,449.07 1,449.07 1,448.73 1,448.73 0.0M
2023-03-06 1,447.75 1,449.07 1,447.75 1,449.07 0.0M
2023-03-03 1,448.46 1,448.46 1,447.75 1,447.75 0.0M
2023-03-02 1,450.34 1,450.34 1,448.46 1,448.46 0.0M
2023-03-01 1,451.42 1,451.42 1,450.34 1,450.34 0.0M
2023-02-24 1,451.24 1,451.42 1,451.24 1,451.42 0.0M
2023-02-23 1,449.56 1,451.24 1,449.56 1,451.24 0.0M
2023-02-22 1,449.53 1,449.56 1,449.53 1,449.56 0.0M
2023-02-21 1,448.51 1,449.53 1,448.51 1,449.53 0.0M
2023-02-20 1,451.86 1,451.86 1,448.51 1,448.51 0.0M
2023-02-17 1,452.43 1,452.43 1,451.86 1,451.86 0.0M
2023-02-16 1,453.47 1,453.47 1,452.43 1,452.43 0.0M
2023-02-15 1,454.20 1,454.20 1,453.47 1,453.47 0.0M
2023-02-14 1,452.40 1,454.20 1,452.40 1,454.20 0.0M
2023-02-13 1,454.84 1,454.84 1,452.40 1,452.40 0.0M
2023-02-10 1,455.58 1,455.58 1,454.84 1,454.84 0.0M
2023-02-09 1,455.34 1,455.58 1,455.34 1,455.58 0.0M
2023-02-08 1,455.61 1,455.61 1,455.34 1,455.34 0.0M
2023-02-07 1,456.20 1,456.20 1,455.61 1,455.61 0.0M
2023-02-06 1,457.22 1,457.22 1,456.20 1,456.20 0.0M
2023-02-03 1,457.04 1,457.22 1,457.04 1,457.22 0.0M
2023-02-02 1,452.19 1,457.04 1,452.19 1,457.04 0.0M
2023-02-01 1,454.95 1,454.95 1,452.19 1,452.19 0.0M
2023-01-31 1,456.03 1,456.03 1,454.95 1,454.95 0.0M
2023-01-30 1,455.84 1,456.03 1,455.84 1,456.03 0.0M
2023-01-17 1,455.86 1,455.86 1,455.84 1,455.84 0.0M
2023-01-16 1,456.06 1,456.06 1,455.86 1,455.86 0.0M
2023-01-13 1,455.84 1,456.06 1,455.84 1,456.06 0.0M
2023-01-12 1,456.40 1,456.40 1,455.84 1,455.84 0.0M
2023-01-11 1,456.20 1,456.40 1,456.20 1,456.40 0.0M
2023-01-10 1,453.25 1,456.20 1,453.25 1,456.20 0.0M
2023-01-09 1,444.59 1,453.25 1,444.59 1,453.25 0.0M
2023-01-06 1,443.30 1,444.59 1,443.30 1,444.59 0.0M
2023-01-05 1,443.17 1,443.30 1,443.17 1,443.30 0.0M
2023-01-04 1,440.29 1,443.17 1,440.29 1,443.17 0.0M
2023-01-03 1,441.07 1,441.07 1,440.29 1,440.29 0.0M