Higher Way Electronic

3268
🏛️ taiwan →
17.80
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
2021-12-30 29.70 32.25 29.70 30.95 0.0M
2021-12-29 29.35 29.75 29.10 29.45 0.0M
2021-12-28 29.55 30.45 29.40 29.50 0.0M
2021-12-27 29.10 29.50 28.60 29.30 0.0M
2021-12-24 28.40 30.55 28.40 29.10 0.0M
2021-12-23 28.75 28.75 28.20 28.20 0.0M
2021-12-22 28.50 29.00 28.10 28.20 0.0M
2021-12-21 28.15 28.90 28.15 28.50 0.0M
2021-12-20 28.00 28.50 27.95 28.15 0.0M
2021-12-17 29.30 29.30 28.00 28.50 0.0M
2021-12-16 28.50 29.80 28.40 28.80 0.0M
2021-12-15 27.90 29.65 27.00 28.15 0.0M
2021-12-14 28.30 28.40 27.05 27.30 0.0M
2021-12-13 28.70 28.70 28.15 28.30 0.0M
2021-12-10 28.00 28.55 27.95 28.30 0.0M
2021-12-09 29.20 29.50 28.55 28.55 0.0M
2021-12-08 30.15 30.30 28.95 29.10 0.0M
2021-12-07 30.70 30.70 30.00 30.10 0.0M
2021-12-06 29.65 30.35 29.60 30.35 0.0M
2021-12-03 29.20 29.95 29.10 29.95 0.0M
2021-12-02 29.80 30.00 29.10 29.15 0.0M
2021-12-01 29.00 30.00 28.95 30.00 0.0M
2021-11-30 29.40 29.95 28.90 29.70 0.0M
2021-11-29 27.65 29.25 27.50 29.25 0.0M
2021-11-26 30.55 30.55 28.85 29.25 0.0M
2021-11-25 30.70 31.55 30.10 30.55 0.0M
2021-11-24 30.00 30.80 29.00 30.30 0.0M
2021-11-23 30.50 30.80 29.55 30.00 0.0M
2021-11-22 30.00 31.15 30.00 30.70 0.0M
2021-11-19 31.35 31.90 30.00 30.00 0.0M
2021-11-18 31.70 32.00 30.40 31.00 0.0M
2021-11-17 32.35 32.35 30.50 31.70 0.0M
2021-11-16 31.70 32.35 31.15 32.35 0.0M
2021-11-15 27.40 29.45 27.40 29.45 0.0M
2021-11-12 26.30 27.50 26.00 26.80 0.0M
2021-11-11 26.05 26.50 26.05 26.25 0.0M
2021-11-10 26.50 26.90 26.00 26.40 0.0M
2021-11-09 27.20 27.20 26.35 26.65 0.0M
2021-11-08 26.50 26.50 25.70 26.25 0.0M
2021-11-05 26.50 26.60 25.90 26.30 0.0M
2021-11-04 26.90 27.25 26.30 26.40 0.0M
2021-11-03 26.00 27.00 26.00 26.70 0.0M
2021-11-02 26.70 26.70 25.45 25.90 0.0M
2021-11-01 25.95 26.70 25.95 26.60 0.0M
2021-10-29 25.30 27.20 25.10 25.80 0.0M
2021-10-28 25.05 25.35 24.45 25.25 0.0M
2021-10-27 24.25 25.55 24.05 25.00 0.0M
2021-10-26 24.50 24.75 23.80 23.90 0.0M
2021-10-25 23.80 24.55 23.70 24.35 0.0M
2021-10-22 24.05 24.50 23.50 24.00 0.0M
2021-10-21 24.25 24.60 23.50 23.90 0.0M
2021-10-20 24.60 24.85 23.60 23.90 0.0M
2021-10-19 22.55 24.10 22.50 24.10 0.0M
2021-10-18 23.90 23.90 21.35 21.95 0.0M
2021-10-15 24.95 24.95 23.45 23.70 0.0M
2021-10-14 24.20 24.70 24.00 24.30 0.0M
2021-10-13 24.90 24.95 24.10 24.40 0.0M
2021-10-12 25.30 25.90 24.20 24.35 0.0M
2021-10-08 27.30 27.65 26.70 26.70 0.0M
2021-10-07 26.50 27.65 26.50 27.20 0.0M
2021-10-06 27.00 27.00 26.00 26.10 0.0M
2021-10-05 26.30 26.85 24.70 26.60 0.0M
2021-10-04 28.00 29.30 26.30 26.70 0.0M
2021-10-01 30.95 30.95 29.00 29.15 0.0M
2021-09-30 31.20 31.20 30.05 30.40 0.0M
2021-09-29 30.80 30.80 29.90 30.25 0.0M
2021-09-28 31.35 31.35 30.85 31.20 0.0M
2021-09-27 29.90 31.90 29.90 31.35 0.0M
2021-09-24 30.20 30.20 29.70 29.90 0.0M
2021-09-23 29.50 30.10 29.50 29.60 0.0M
2021-09-22 29.70 29.90 29.00 29.50 0.0M
2021-09-17 30.95 30.95 30.40 30.70 0.0M
2021-09-16 30.60 30.95 30.45 30.60 0.0M
2021-09-15 32.20 32.20 30.15 30.85 0.0M
2021-09-14 31.80 32.05 31.30 31.65 0.0M
2021-09-13 30.90 32.95 30.90 31.75 0.0M
2021-09-10 31.35 31.50 30.55 30.55 0.0M
2021-09-09 31.00 31.30 30.00 30.70 0.0M
2021-09-08 31.30 31.95 30.90 31.00 0.0M
2021-09-07 33.10 33.10 31.50 31.90 0.0M
2021-09-06 33.70 34.30 32.90 33.10 0.0M
2021-09-03 33.60 34.20 33.05 33.20 0.0M
2021-09-02 34.45 34.45 32.30 33.35 0.0M
2021-09-01 32.50 34.45 32.50 33.65 0.0M
2021-08-31 32.20 32.80 31.85 32.45 0.0M
2021-08-30 32.10 32.10 31.60 31.85 0.0M
2021-08-27 32.90 32.90 31.90 32.00 0.0M
2021-08-26 33.05 33.45 32.40 32.90 0.0M
2021-08-25 31.75 33.30 31.35 32.60 0.0M
2021-08-24 33.50 33.50 31.50 31.75 0.0M
2021-08-23 31.90 33.90 31.90 32.70 0.0M
2021-08-20 32.50 33.10 31.25 31.80 0.0M
2021-08-19 32.00 34.05 31.50 32.25 0.0M
2021-08-18 30.10 32.30 29.50 31.90 0.0M
2021-08-17 30.50 31.80 29.90 30.70 0.0M
2021-08-16 31.80 32.50 29.90 30.45 0.0M
2021-08-13 34.00 34.20 33.20 33.20 0.0M
2021-08-12 33.50 35.00 33.50 34.10 0.0M
2021-08-11 35.20 35.40 33.00 33.90 0.0M
2021-08-10 36.40 36.50 35.00 35.05 0.0M
2021-08-09 37.80 38.20 36.40 36.40 0.0M
2021-08-06 38.20 38.50 36.65 36.90 0.0M
2021-08-05 36.50 39.50 36.10 38.55 0.0M
2021-08-04 36.70 37.00 36.15 36.40 0.0M
2021-08-03 36.30 37.80 36.30 36.55 0.0M
2021-08-02 36.20 37.45 36.20 37.25 0.0M
2021-07-30 37.10 38.20 36.00 36.70 0.0M
2021-07-29 39.00 39.00 36.10 37.50 0.0M
2021-07-28 38.35 38.35 34.90 37.50 0.0M
2021-07-27 41.55 41.60 38.40 38.50 0.0M
2021-07-26 41.70 41.80 39.80 40.55 0.0M
2021-07-23 41.65 43.10 41.25 42.00 0.0M
2021-07-22 40.50 40.80 39.50 40.60 0.0M
2021-07-21 39.60 42.10 39.25 39.55 0.0M
2021-07-20 39.95 40.60 38.75 39.50 0.0M
2021-07-19 38.50 42.40 38.00 40.80 0.0M
2021-07-16 41.20 44.80 38.00 39.60 0.0M
2021-07-15 42.50 42.90 41.00 41.55 0.0M
2021-07-14 48.00 48.95 41.45 42.50 0.0M
2021-07-13 42.05 46.05 41.90 46.05 0.0M
2021-07-12 42.30 43.60 41.00 41.90 0.0M
2021-07-09 42.50 43.45 41.35 41.60 0.0M
2021-07-08 45.60 48.05 43.55 45.00 0.0M
2021-07-07 39.10 45.45 39.00 45.45 0.0M
2021-07-06 39.50 41.35 39.50 41.35 0.0M
2021-07-05 34.30 37.60 34.00 37.60 0.0M
2021-07-02 32.80 34.70 32.80 34.20 0.0M
2021-07-01 34.00 34.00 32.70 32.85 0.0M
2021-06-30 33.10 34.80 33.10 33.80 0.0M
2021-06-29 35.50 35.60 33.60 33.60 0.0M
2021-06-28 32.95 36.00 32.15 35.50 0.0M
2021-06-25 33.60 34.50 33.25 33.25 0.0M
2021-06-24 34.55 34.55 32.85 33.55 0.0M
2021-06-23 32.45 33.50 31.55 33.50 0.0M
2021-06-22 33.00 33.20 32.30 32.35 0.0M
2021-06-21 34.25 34.25 32.10 32.50 0.0M
2021-06-18 35.00 35.30 34.15 34.30 0.0M
2021-06-17 34.00 35.40 33.55 35.20 0.0M
2021-06-16 34.50 36.70 33.90 34.45 0.0M
2021-06-15 34.85 35.00 32.70 34.40 0.0M
2021-06-11 33.85 34.75 33.00 34.75 0.0M
2021-06-10 31.60 31.60 31.60 31.60 0.0M
2021-06-09 28.70 28.75 27.75 28.75 0.0M
2021-06-08 25.70 26.20 25.60 26.15 0.0M
2021-06-07 26.60 26.60 25.00 25.85 0.0M
2021-06-04 27.40 27.40 26.30 26.40 0.0M
2021-06-03 28.00 28.00 27.20 27.40 0.0M
2021-06-02 28.60 29.10 27.10 27.45 0.0M
2021-06-01 27.15 28.70 26.75 28.60 0.0M
2021-05-31 27.00 27.75 27.00 27.15 0.0M
2021-05-28 27.75 27.80 27.30 27.35 0.0M
2021-05-27 28.10 28.10 26.55 27.15 0.0M
2021-05-26 28.05 28.05 27.15 27.70 0.0M
2021-05-25 27.55 29.20 27.00 28.05 0.0M
2021-05-24 25.95 27.60 25.60 26.80 0.0M
2021-05-21 27.00 27.50 26.20 26.90 0.0M
2021-05-20 26.75 26.90 25.95 26.00 0.0M
2021-05-19 25.50 27.30 25.45 26.80 0.0M
2021-05-18 24.85 25.50 23.60 25.50 0.0M
2021-05-17 23.20 25.25 23.20 23.20 0.0M
2021-05-14 26.80 27.60 25.35 25.75 0.0M
2021-05-13 25.50 27.90 23.80 26.05 0.0M
2021-05-12 27.50 28.20 25.75 25.75 0.0M
2021-05-11 30.50 30.50 28.40 28.60 0.0M
2021-05-10 32.90 33.00 31.10 31.20 0.0M
2021-05-07 29.55 32.45 29.55 32.45 0.0M
2021-05-06 29.95 30.90 29.00 29.50 0.0M
2021-05-05 29.80 30.40 28.65 29.00 0.0M
2021-05-04 31.05 31.55 27.95 29.80 0.0M
2021-05-03 33.95 33.95 31.00 31.05 0.0M
2021-04-29 33.60 34.00 32.05 33.30 0.0M
2021-04-28 34.10 35.00 33.50 33.90 0.0M
2021-04-27 35.75 36.30 34.05 34.15 0.0M
2021-04-26 36.90 37.20 35.75 35.75 0.0M
2021-04-23 33.80 36.50 33.50 36.45 0.0M
2021-04-22 37.00 37.00 34.30 34.85 0.0M
2021-04-21 37.15 37.85 36.20 36.90 0.0M
2021-04-20 35.85 38.00 35.10 37.35 0.0M
2021-04-19 37.65 37.75 35.85 36.05 0.0M
2021-04-16 36.30 38.55 36.10 38.20 0.0M
2021-04-15 32.40 35.05 32.40 35.05 0.0M
2021-04-14 33.40 33.40 30.15 31.90 0.0M
2021-04-13 36.00 36.80 32.40 33.40 0.0M
2021-04-12 39.20 40.00 35.80 36.00 0.0M
2021-04-09 40.80 43.10 38.55 39.75 0.0M
2021-04-08 36.75 39.60 35.00 39.60 0.0M
2021-04-07 34.50 36.00 32.75 36.00 0.0M
2021-04-06 35.90 35.90 33.10 34.45 0.0M
2021-04-01 30.90 33.10 30.90 33.10 0.0M
2021-03-31 30.05 30.80 30.00 30.10 0.0M
2021-03-30 29.70 30.80 29.70 30.00 0.0M
2021-03-29 31.40 31.40 30.00 30.30 0.0M
2021-03-26 27.30 29.70 27.15 29.70 0.0M
2021-03-25 27.05 27.50 26.20 27.00 0.0M
2021-03-24 27.00 27.40 26.00 27.05 0.0M
2021-03-23 30.00 30.00 27.40 27.40 0.0M
2021-03-22 28.80 30.85 28.10 30.40 0.0M
2021-03-19 25.00 28.60 24.20 28.10 0.0M
2021-03-18 24.85 26.40 23.20 26.40 0.0M
2021-03-17 24.00 24.00 23.15 24.00 0.0M
2021-03-16 20.10 21.85 20.10 21.85 0.0M
2021-03-15 18.80 20.30 18.50 19.90 0.0M
2021-03-12 18.65 19.10 18.65 18.85 0.0M
2021-03-11 18.90 19.40 18.90 18.90 0.0M
2021-03-10 18.80 19.90 18.60 18.90 0.0M
2021-03-09 19.10 19.10 17.60 18.80 0.0M
2021-03-08 19.60 19.70 18.90 19.10 0.0M
2021-03-05 19.50 19.75 18.90 19.30 0.0M
2021-03-04 19.40 19.90 19.40 19.60 0.0M
2021-03-03 19.85 20.10 19.30 19.95 0.0M
2021-03-02 20.30 20.40 19.50 19.85 0.0M
2021-02-26 19.25 20.00 18.80 19.70 0.0M
2021-02-25 19.95 20.20 19.05 19.80 0.0M
2021-02-24 21.00 21.50 18.80 19.70 0.0M
2021-02-23 20.40 20.55 20.00 20.55 0.0M
2021-02-22 17.40 18.70 17.40 18.70 0.0M
2021-02-19 15.95 17.25 15.75 17.00 0.0M
2021-02-18 16.10 16.35 15.65 16.35 0.0M
2021-02-17 15.60 16.80 15.60 16.35 0.0M
2021-02-05 15.20 15.60 15.20 15.55 0.0M
2021-02-04 15.30 15.40 15.10 15.25 0.0M
2021-02-03 15.20 15.40 15.20 15.20 0.0M
2021-02-02 15.30 15.50 15.10 15.20 0.0M
2021-02-01 15.30 15.40 15.15 15.20 0.0M
2021-01-29 16.00 16.00 15.70 15.70 0.0M
2021-01-28 15.80 15.85 15.80 15.85 0.0M
2021-01-27 15.75 16.10 15.70 15.80 0.0M
2021-01-26 16.05 16.05 15.75 15.75 0.0M
2021-01-25 16.05 16.10 15.80 16.05 0.0M
2021-01-22 15.95 16.10 15.85 16.10 0.0M
2021-01-21 15.80 16.00 15.80 15.95 0.0M
2021-01-20 16.25 16.40 15.85 15.85 0.0M
2021-01-19 16.05 16.20 15.95 16.20 0.0M
2021-01-18 15.70 16.00 15.20 16.00 0.0M
2021-01-15 15.95 16.10 15.95 15.95 0.0M
2021-01-14 15.95 16.10 15.90 16.10 0.0M
2021-01-13 16.00 16.30 16.00 16.00 0.0M
2021-01-12 15.80 16.10 15.75 16.00 0.0M
2021-01-11 15.95 16.20 15.70 16.20 0.0M
2021-01-08 15.85 16.00 15.60 16.00 0.0M
2021-01-07 16.35 16.35 15.85 16.10 0.0M
2021-01-06 16.10 16.10 15.50 16.00 0.0M
2021-01-05 16.20 16.45 15.95 16.05 0.0M
2021-01-04 16.45 16.45 16.05 16.30 0.0M