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
2022-12-30 21.85 22.00 21.80 21.85 0.0M
2022-12-29 21.85 21.85 21.50 21.80 0.0M
2022-12-28 22.60 22.60 21.80 21.90 0.0M
2022-12-27 22.95 22.95 21.80 22.05 0.0M
2022-12-26 22.40 22.80 22.40 22.50 0.0M
2022-12-23 22.40 22.75 22.40 22.40 0.0M
2022-12-22 23.60 23.60 22.40 22.40 0.0M
2022-12-21 23.40 23.40 22.80 22.80 0.0M
2022-12-20 23.75 23.75 22.80 22.85 0.0M
2022-12-19 23.60 23.60 23.25 23.45 0.0M
2022-12-16 23.10 23.95 23.10 23.40 0.0M
2022-12-15 23.80 25.35 23.65 24.00 0.0M
2022-12-14 22.75 23.30 22.75 23.10 0.0M
2022-12-13 22.75 22.80 22.70 22.80 0.0M
2022-12-12 23.70 23.75 22.65 22.70 0.0M
2022-12-09 23.85 24.30 23.45 23.45 0.0M
2022-12-08 24.30 24.35 24.05 24.05 0.0M
2022-12-07 24.35 24.90 24.05 24.25 0.0M
2022-12-06 24.10 24.70 23.90 24.25 0.0M
2022-12-05 24.60 24.75 24.20 24.30 0.0M
2022-12-02 24.20 24.95 24.20 24.55 0.0M
2022-12-01 24.50 24.55 24.10 24.20 0.0M
2022-11-30 23.50 24.35 23.15 24.00 0.0M
2022-11-29 23.15 23.45 23.10 23.30 0.0M
2022-11-28 23.40 23.60 23.10 23.20 0.0M
2022-11-25 24.10 24.40 23.45 23.45 0.0M
2022-11-24 23.50 24.35 23.30 24.10 0.0M
2022-11-23 23.60 23.80 23.55 23.80 0.0M
2022-11-22 23.80 23.90 23.50 23.60 0.0M
2022-11-21 24.20 24.40 23.85 24.00 0.0M
2022-11-18 24.80 25.15 24.20 24.20 0.0M
2022-11-17 24.60 25.35 24.55 24.80 0.0M
2022-11-16 24.20 25.40 24.20 24.80 0.0M
2022-11-15 23.90 24.55 23.80 24.15 0.0M
2022-11-14 23.45 23.75 23.40 23.60 0.0M
2022-11-11 23.80 23.85 22.75 23.45 0.0M
2022-11-10 22.95 23.15 22.65 22.70 0.0M
2022-11-09 22.65 23.40 22.65 22.85 0.0M
2022-11-08 22.30 24.60 22.30 22.70 0.0M
2022-11-07 21.70 23.05 21.70 22.40 0.0M
2022-11-04 21.10 22.45 21.10 21.70 0.0M
2022-11-03 21.75 22.00 20.65 21.55 0.0M
2022-11-02 20.05 21.85 20.05 21.85 0.0M
2022-11-01 19.85 20.10 19.75 19.90 0.0M
2022-10-31 19.55 19.90 19.50 19.70 0.0M
2022-10-28 20.25 20.25 19.45 19.45 0.0M
2022-10-27 19.80 21.25 19.80 20.40 0.0M
2022-10-26 19.85 20.30 19.55 19.75 0.0M
2022-10-25 20.00 20.00 19.70 19.85 0.0M
2022-10-24 20.45 20.45 19.80 20.00 0.0M
2022-10-21 20.65 20.65 20.10 20.35 0.0M
2022-10-20 20.35 20.70 20.35 20.35 0.0M
2022-10-19 20.50 20.50 20.35 20.35 0.0M
2022-10-18 20.05 20.85 20.05 20.35 0.0M
2022-10-17 20.05 20.20 19.20 20.05 0.0M
2022-10-14 19.85 20.45 19.50 20.05 0.0M
2022-10-13 20.40 20.65 19.10 19.30 0.0M
2022-10-12 20.05 20.65 20.05 20.40 0.0M
2022-10-11 21.35 21.35 20.00 20.15 0.0M
2022-10-07 21.45 21.95 21.45 21.65 0.0M
2022-10-06 21.85 22.00 21.60 21.65 0.0M
2022-10-05 22.40 22.40 21.95 22.10 0.0M
2022-10-04 22.45 23.20 21.80 21.95 0.0M
2022-10-03 20.50 22.30 20.50 22.00 0.0M
2022-09-30 19.45 20.50 19.30 20.35 0.0M
2022-09-29 19.50 20.55 19.50 19.90 0.0M
2022-09-28 21.15 21.15 19.20 19.30 0.0M
2022-09-27 20.75 21.30 20.00 21.15 0.0M
2022-09-26 21.70 21.70 20.35 20.65 0.0M
2022-09-23 23.20 23.20 22.40 22.60 0.0M
2022-09-22 23.20 23.45 22.35 23.25 0.0M
2022-09-21 23.80 23.85 22.80 23.20 0.0M
2022-09-20 23.60 23.85 23.60 23.85 0.0M
2022-09-19 24.50 24.50 23.75 23.80 0.0M
2022-09-16 24.20 24.50 24.20 24.20 0.0M
2022-09-15 24.65 24.70 24.35 24.40 0.0M
2022-09-14 24.40 24.60 23.60 24.45 0.0M
2022-09-13 25.25 25.50 25.20 25.25 0.0M
2022-09-12 25.50 25.95 25.40 25.45 0.0M
2022-09-08 25.35 25.50 25.25 25.45 0.0M
2022-09-07 24.80 25.30 24.00 24.80 0.0M
2022-09-06 25.85 26.00 24.40 24.80 0.0M
2022-09-05 26.80 26.80 25.75 25.75 0.0M
2022-09-02 26.60 27.20 26.50 26.60 0.0M
2022-09-01 27.80 27.80 26.60 26.60 0.0M
2022-08-31 27.90 27.90 27.25 27.80 0.0M
2022-08-30 26.55 28.35 26.30 27.95 0.0M
2022-08-29 26.30 26.55 25.75 26.30 0.0M
2022-08-26 26.90 27.50 26.20 27.00 0.0M
2022-08-25 27.50 28.50 27.05 27.10 0.0M
2022-08-24 27.80 28.55 27.00 27.05 0.0M
2022-08-23 27.40 29.50 27.00 27.80 0.0M
2022-08-22 27.40 28.35 26.80 27.30 0.0M
2022-08-19 26.40 28.75 26.40 28.50 0.0M
2022-08-18 23.70 26.15 23.70 26.15 0.0M
2022-08-17 24.15 25.60 23.50 23.80 0.0M
2022-08-16 24.60 24.65 24.00 24.65 0.0M
2022-08-15 21.80 22.45 21.80 22.45 0.0M
2022-08-12 20.40 20.80 20.00 20.45 0.0M
2022-08-11 20.30 20.30 19.90 19.90 0.0M
2022-08-10 20.70 20.70 20.15 20.30 0.0M
2022-08-09 20.00 20.45 20.00 20.40 0.0M
2022-08-08 20.05 20.40 19.80 20.40 0.0M
2022-08-05 20.05 20.50 20.00 20.40 0.0M
2022-08-04 19.50 19.80 19.50 19.80 0.0M
2022-08-03 19.60 20.10 19.60 19.80 0.0M
2022-08-02 20.20 20.20 19.90 19.90 0.0M
2022-08-01 20.20 20.60 20.20 20.50 0.0M
2022-07-29 20.20 20.30 20.20 20.25 0.0M
2022-07-28 20.35 20.50 20.20 20.20 0.0M
2022-07-27 20.90 20.90 20.20 20.30 0.0M
2022-07-26 21.40 21.40 20.40 21.00 0.0M
2022-07-25 21.25 21.25 20.55 20.75 0.0M
2022-07-22 20.90 21.70 20.80 21.25 0.0M
2022-07-21 20.25 20.70 20.25 20.70 0.0M
2022-07-20 20.85 20.85 20.15 20.15 0.0M
2022-07-19 20.15 20.25 20.10 20.10 0.0M
2022-07-18 20.90 20.90 20.15 20.15 0.0M
2022-07-15 20.20 20.70 20.20 20.50 0.0M
2022-07-14 19.90 20.10 19.30 20.00 0.0M
2022-07-13 19.00 19.75 19.00 19.25 0.0M
2022-07-12 18.70 19.00 18.50 19.00 0.0M
2022-07-11 19.60 19.65 19.15 19.20 0.0M
2022-07-08 19.60 20.05 19.60 19.90 0.0M
2022-07-07 18.85 19.60 18.80 19.55 0.0M
2022-07-06 19.80 19.80 19.15 19.30 0.0M
2022-07-05 19.65 19.85 19.55 19.85 0.0M
2022-07-04 20.05 20.10 19.50 19.55 0.0M
2022-07-01 20.60 21.10 19.20 20.05 0.0M
2022-06-30 21.60 21.65 21.15 21.15 0.0M
2022-06-29 22.05 22.05 21.90 22.00 0.0M
2022-06-28 22.30 22.30 21.95 22.20 0.0M
2022-06-27 22.90 22.90 22.10 22.65 0.0M
2022-06-24 21.65 22.40 21.65 22.30 0.0M
2022-06-23 22.20 22.45 21.50 22.00 0.0M
2022-06-22 23.00 23.00 22.20 22.20 0.0M
2022-06-21 23.00 23.00 22.95 22.95 0.0M
2022-06-20 23.25 23.25 22.45 22.45 0.0M
2022-06-17 23.15 23.15 22.65 22.90 0.0M
2022-06-16 23.55 24.25 23.15 23.15 0.0M
2022-06-15 22.90 23.50 22.90 23.15 0.0M
2022-06-14 22.65 23.10 22.50 22.80 0.0M
2022-06-13 24.00 24.00 22.65 23.25 0.0M
2022-06-10 24.10 24.50 24.00 24.05 0.0M
2022-06-09 25.00 25.00 24.10 24.10 0.0M
2022-06-08 25.00 25.05 24.90 24.90 0.0M
2022-06-07 25.15 25.15 24.90 24.95 0.0M
2022-06-06 25.15 25.15 24.90 24.90 0.0M
2022-06-02 25.10 25.80 25.00 25.10 0.0M
2022-06-01 24.45 25.50 24.45 25.10 0.0M
2022-05-31 24.90 24.90 24.00 24.40 0.0M
2022-05-30 23.75 25.40 23.75 24.70 0.0M
2022-05-27 23.55 24.50 23.45 23.65 0.0M
2022-05-26 23.50 23.55 23.40 23.40 0.0M
2022-05-25 23.45 23.85 23.10 23.15 0.0M
2022-05-24 24.60 24.60 23.05 23.10 0.0M
2022-05-23 24.00 24.85 23.95 24.55 0.0M
2022-05-20 22.60 24.50 22.60 23.75 0.0M
2022-05-19 22.20 22.95 22.20 22.60 0.0M
2022-05-18 23.10 23.35 23.00 23.00 0.0M
2022-05-17 23.00 23.05 22.65 22.95 0.0M
2022-05-16 23.00 23.00 22.60 22.60 0.0M
2022-05-13 22.45 22.90 22.40 22.75 0.0M
2022-05-12 22.30 22.30 22.15 22.25 0.0M
2022-05-11 22.30 22.30 22.20 22.30 0.0M
2022-05-10 21.50 22.80 21.50 22.55 0.0M
2022-05-09 22.60 23.50 22.60 22.90 0.0M
2022-05-06 22.70 22.80 22.50 22.60 0.0M
2022-05-05 23.30 23.30 23.10 23.10 0.0M
2022-05-04 23.85 23.85 23.00 23.20 0.0M
2022-05-03 22.70 23.50 22.25 23.50 0.0M
2022-04-28 21.90 23.30 21.90 22.65 0.0M
2022-04-27 22.55 22.55 21.60 22.00 0.0M
2022-04-26 22.50 23.00 22.50 22.65 0.0M
2022-04-22 24.35 24.45 24.10 24.30 0.0M
2022-04-21 24.45 25.25 24.20 24.70 0.0M
2022-04-20 24.55 24.55 24.45 24.45 0.0M
2022-04-19 24.45 24.70 24.45 24.55 0.0M
2022-04-18 24.90 24.90 24.10 24.50 0.0M
2022-04-15 25.30 25.30 24.85 25.00 0.0M
2022-04-14 25.95 26.05 25.40 25.50 0.0M
2022-04-13 26.10 26.10 25.85 25.90 0.0M
2022-04-12 26.40 26.50 25.25 25.85 0.0M
2022-04-11 26.55 26.55 25.65 26.55 0.0M
2022-04-08 24.30 24.40 24.15 24.15 0.0M
2022-04-07 25.10 25.10 23.60 23.85 0.0M
2022-04-06 25.10 25.25 25.05 25.25 0.0M
2022-04-01 25.20 25.40 24.95 25.30 0.0M
2022-03-31 25.50 25.55 25.10 25.45 0.0M
2022-03-30 24.25 25.55 24.25 25.35 0.0M
2022-03-29 24.00 24.25 24.00 24.15 0.0M
2022-03-28 23.90 23.90 23.50 23.85 0.0M
2022-03-25 24.10 24.10 24.00 24.05 0.0M
2022-03-24 24.20 24.30 23.90 24.10 0.0M
2022-03-23 23.85 24.50 23.85 24.20 0.0M
2022-03-22 23.80 23.90 23.70 23.80 0.0M
2022-03-21 23.70 24.35 23.70 23.80 0.0M
2022-03-18 23.70 23.80 23.55 23.70 0.0M
2022-03-17 23.40 24.60 23.35 23.90 0.0M
2022-03-16 23.75 23.75 23.10 23.10 0.0M
2022-03-15 23.75 23.75 23.35 23.55 0.0M
2022-03-14 24.55 25.00 23.70 24.15 0.0M
2022-03-11 24.00 24.00 23.40 23.60 0.0M
2022-03-10 24.80 24.80 24.10 24.15 0.0M
2022-03-09 22.60 24.45 22.60 23.85 0.0M
2022-03-08 23.35 23.80 22.80 22.85 0.0M
2022-03-07 25.15 25.40 23.10 23.80 0.0M
2022-03-04 25.40 25.40 25.15 25.25 0.0M
2022-03-03 25.70 25.75 25.40 25.50 0.0M
2022-03-02 25.50 25.50 25.20 25.40 0.0M
2022-03-01 25.50 25.60 25.45 25.50 0.0M
2022-02-25 25.80 26.25 25.45 25.45 0.0M
2022-02-24 25.55 25.70 24.80 25.70 0.0M
2022-02-23 25.70 26.25 25.70 25.85 0.0M
2022-02-22 25.55 25.70 25.10 25.65 0.0M
2022-02-21 25.65 25.95 25.65 25.80 0.0M
2022-02-18 25.75 26.55 25.75 26.25 0.0M
2022-02-17 26.50 26.90 26.10 26.35 0.0M
2022-02-16 26.60 26.60 25.55 26.50 0.0M
2022-02-15 26.25 26.50 25.70 26.00 0.0M
2022-02-14 27.00 27.00 26.10 26.15 0.0M
2022-02-11 27.60 28.00 27.30 27.30 0.0M
2022-02-10 27.90 27.90 27.65 27.75 0.0M
2022-02-09 27.85 28.25 27.60 27.90 0.0M
2022-02-08 28.00 28.00 27.65 27.85 0.0M
2022-02-07 26.80 28.45 26.80 28.45 0.0M
2022-01-26 25.00 26.75 24.90 26.75 0.0M
2022-01-25 25.50 25.90 25.20 25.25 0.0M
2022-01-24 25.75 26.00 25.30 25.90 0.0M
2022-01-21 27.05 27.05 25.70 25.70 0.0M
2022-01-20 28.00 28.00 27.50 27.50 0.0M
2022-01-19 28.20 28.50 27.45 27.55 0.0M
2022-01-18 28.25 28.50 27.95 27.95 0.0M
2022-01-17 27.40 28.10 27.20 28.05 0.0M
2022-01-14 28.20 28.20 27.30 27.35 0.0M
2022-01-13 28.20 28.25 27.85 28.20 0.0M
2022-01-12 28.50 28.50 28.00 28.25 0.0M
2022-01-11 29.30 29.40 28.35 28.45 0.0M
2022-01-10 29.45 30.00 29.10 29.40 0.0M
2022-01-07 29.90 29.95 29.10 29.95 0.0M
2022-01-06 29.90 30.30 29.00 29.80 0.0M
2022-01-05 30.00 31.00 29.90 30.00 0.0M
2022-01-04 31.10 31.30 30.00 30.00 0.0M
2022-01-03 31.05 32.00 30.50 31.25 0.0M