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
2023-12-29 28.75 29.25 28.20 28.30 0.0M
2023-12-28 29.90 30.05 28.80 28.90 0.0M
2023-12-27 29.45 30.10 29.05 29.40 0.0M
2023-12-26 28.40 29.25 28.40 29.20 0.0M
2023-12-25 28.45 28.70 28.00 28.00 0.0M
2023-12-22 29.35 29.55 28.70 28.70 0.0M
2023-12-21 29.25 29.30 28.55 29.15 0.0M
2023-12-20 29.75 30.20 28.75 29.65 0.0M
2023-12-19 28.20 29.30 27.20 29.10 0.0M
2023-12-18 28.65 29.30 28.30 28.35 0.0M
2023-12-15 28.80 29.25 28.05 29.00 0.0M
2023-12-14 29.85 30.15 28.50 28.50 0.0M
2023-12-13 29.50 30.40 28.85 29.45 0.0M
2023-12-12 30.65 31.80 29.40 29.50 0.0M
2023-12-11 29.95 30.80 28.00 30.45 0.0M
2023-12-08 26.60 28.80 26.30 28.80 0.0M
2023-12-07 26.50 27.15 26.20 26.20 0.0M
2023-12-06 25.55 27.00 25.30 26.35 0.0M
2023-12-05 25.80 26.20 25.50 25.50 0.0M
2023-12-04 26.45 26.45 25.80 25.80 0.0M
2023-12-01 26.50 26.65 26.20 26.45 0.0M
2023-11-30 26.50 26.80 26.20 26.40 0.0M
2023-11-29 26.35 26.50 25.95 26.05 0.0M
2023-11-28 25.50 26.40 25.50 25.95 0.0M
2023-11-27 25.95 26.65 25.50 25.60 0.0M
2023-11-24 27.00 27.20 26.20 26.20 0.0M
2023-11-23 26.95 27.85 26.55 26.75 0.0M
2023-11-22 26.00 27.45 25.75 26.50 0.0M
2023-11-21 27.00 28.00 25.85 26.05 0.0M
2023-11-20 25.50 26.95 25.40 26.85 0.0M
2023-11-17 25.10 25.80 25.00 25.25 0.0M
2023-11-16 25.40 25.55 24.70 25.10 0.0M
2023-11-15 23.90 25.25 23.70 25.25 0.0M
2023-11-14 23.45 24.00 23.30 23.70 0.0M
2023-11-13 23.80 23.95 23.00 23.45 0.0M
2023-11-10 24.25 24.70 23.80 23.80 0.0M
2023-11-09 25.20 25.20 24.20 24.50 0.0M
2023-11-08 24.75 26.20 24.60 24.90 0.0M
2023-11-07 24.30 25.20 24.05 24.65 0.0M
2023-11-06 24.75 25.10 24.25 24.35 0.0M
2023-11-03 25.95 25.95 24.60 24.60 0.0M
2023-11-02 27.00 27.00 25.45 25.60 0.0M
2023-11-01 25.10 25.95 24.40 25.80 0.0M
2023-10-31 26.85 28.50 24.80 25.00 0.0M
2023-10-30 23.85 26.00 23.80 26.00 0.0M
2023-10-27 23.95 24.10 23.65 23.65 0.0M
2023-10-26 23.65 24.15 23.35 23.55 0.0M
2023-10-25 24.15 24.95 24.10 24.25 0.0M
2023-10-24 24.50 24.95 23.55 23.70 0.0M
2023-10-23 25.00 25.55 24.00 24.45 0.0M
2023-10-20 23.80 25.90 23.80 24.85 0.0M
2023-10-19 22.85 24.50 22.40 23.80 0.0M
2023-10-18 23.50 24.95 23.05 23.50 0.0M
2023-10-17 20.65 22.70 20.65 22.70 0.0M
2023-10-16 20.50 20.90 20.50 20.65 0.0M
2023-10-13 20.95 21.00 20.85 20.90 0.0M
2023-10-12 20.90 21.20 20.90 21.00 0.0M
2023-10-11 21.30 21.30 20.90 20.90 0.0M
2023-10-06 21.40 21.40 21.05 21.35 0.0M
2023-10-05 21.40 21.40 21.05 21.20 0.0M
2023-10-04 21.20 21.25 20.85 20.85 0.0M
2023-10-03 21.25 21.40 21.20 21.20 0.0M
2023-10-02 21.50 21.50 21.20 21.20 0.0M
2023-09-28 21.20 21.50 21.10 21.50 0.0M
2023-09-27 21.00 21.45 20.95 21.45 0.0M
2023-09-26 21.80 21.80 21.15 21.15 0.0M
2023-09-25 21.55 21.80 21.45 21.80 0.0M
2023-09-22 22.00 22.00 21.55 21.80 0.0M
2023-09-21 22.00 22.00 21.65 21.80 0.0M
2023-09-20 21.85 22.05 21.85 21.95 0.0M
2023-09-19 22.20 22.25 21.80 21.90 0.0M
2023-09-18 21.60 21.75 21.45 21.75 0.0M
2023-09-15 21.60 21.75 21.40 21.75 0.0M
2023-09-14 21.70 21.80 21.50 21.60 0.0M
2023-09-13 21.50 21.70 21.50 21.50 0.0M
2023-09-12 21.50 21.50 21.35 21.35 0.0M
2023-09-11 21.35 21.95 21.10 21.95 0.0M
2023-09-08 21.10 21.70 21.10 21.50 0.0M
2023-09-07 21.30 21.35 21.25 21.35 0.0M
2023-09-06 21.40 21.50 21.30 21.30 0.0M
2023-09-05 20.90 21.95 20.90 21.45 0.0M
2023-09-04 21.00 21.00 20.80 20.80 0.0M
2023-09-01 21.00 21.25 21.00 21.20 0.0M
2023-08-31 21.00 21.00 20.85 20.90 0.0M
2023-08-30 20.95 21.20 20.95 21.00 0.0M
2023-08-29 20.70 20.80 20.70 20.80 0.0M
2023-08-28 20.45 20.90 20.45 20.70 0.0M
2023-08-25 20.65 20.80 20.40 20.45 0.0M
2023-08-24 20.65 20.80 20.60 20.60 0.0M
2023-08-23 20.65 20.65 20.10 20.65 0.0M
2023-08-22 20.80 20.95 20.60 20.60 0.0M
2023-08-21 20.70 21.00 20.60 20.65 0.0M
2023-08-18 20.95 20.95 20.60 20.70 0.0M
2023-08-17 20.70 21.20 20.70 21.15 0.0M
2023-08-16 20.70 20.85 20.70 20.70 0.0M
2023-08-15 20.80 20.85 20.75 20.85 0.0M
2023-08-14 21.40 21.40 20.85 20.85 0.0M
2023-08-11 21.35 21.35 21.30 21.30 0.0M
2023-08-10 21.90 21.90 21.55 21.55 0.0M
2023-08-09 21.30 22.30 21.30 21.95 0.0M
2023-08-08 21.05 21.20 21.00 21.10 0.0M
2023-08-07 21.40 21.40 20.90 21.20 0.0M
2023-08-04 21.00 21.00 21.00 21.00 0.0M
2023-08-02 21.40 21.40 20.85 20.90 0.0M
2023-08-01 21.20 21.30 21.00 21.00 0.0M
2023-07-31 21.40 21.40 21.10 21.10 0.0M
2023-07-28 21.15 21.35 21.10 21.25 0.0M
2023-07-27 21.70 21.70 21.45 21.50 0.0M
2023-07-26 21.95 21.95 21.50 21.50 0.0M
2023-07-25 22.00 22.00 21.65 21.70 0.0M
2023-07-24 22.30 22.35 22.05 22.10 0.0M
2023-07-21 22.70 22.95 22.65 22.95 0.0M
2023-07-20 22.55 22.70 22.55 22.70 0.0M
2023-07-19 22.80 22.85 22.55 22.55 0.0M
2023-07-18 22.90 22.95 22.65 22.80 0.0M
2023-07-17 23.00 23.20 22.60 22.85 0.0M
2023-07-14 22.95 23.10 22.80 22.85 0.0M
2023-07-13 22.65 23.20 22.65 22.95 0.0M
2023-07-12 23.00 23.40 22.90 22.90 0.0M
2023-07-11 23.05 23.30 23.00 23.00 0.0M
2023-07-10 23.20 23.40 22.75 23.20 0.0M
2023-07-07 22.85 23.40 22.85 23.20 0.0M
2023-07-06 22.90 23.00 22.70 22.70 0.0M
2023-07-05 22.65 23.00 22.65 22.90 0.0M
2023-07-04 23.05 23.15 22.85 22.85 0.0M
2023-07-03 23.30 23.40 23.05 23.10 0.0M
2023-06-30 23.20 23.20 22.95 23.20 0.0M
2023-06-29 23.40 23.40 22.90 23.25 0.0M
2023-06-28 22.90 23.05 22.85 22.85 0.0M
2023-06-27 22.95 23.00 22.75 22.75 0.0M
2023-06-26 22.90 23.00 22.85 22.95 0.0M
2023-06-21 22.85 23.00 22.85 22.90 0.0M
2023-06-20 22.75 23.20 22.75 22.85 0.0M
2023-06-19 22.75 23.05 22.75 22.90 0.0M
2023-06-16 22.90 23.20 22.60 22.75 0.0M
2023-06-15 23.15 23.15 22.90 22.90 0.0M
2023-06-14 22.90 23.25 22.90 23.25 0.0M
2023-06-13 23.40 23.40 22.90 23.20 0.0M
2023-06-12 23.10 24.00 23.05 23.05 0.0M
2023-06-09 22.65 23.40 22.55 22.90 0.0M
2023-06-08 21.85 22.70 21.85 22.25 0.0M
2023-06-07 21.75 22.10 21.75 22.05 0.0M
2023-06-06 22.00 22.05 21.70 21.80 0.0M
2023-06-05 22.00 22.35 21.95 22.00 0.0M
2023-06-02 22.20 22.45 22.10 22.15 0.0M
2023-06-01 21.75 22.10 21.75 21.90 0.0M
2023-05-31 21.65 21.95 21.65 21.90 0.0M
2023-05-30 21.90 21.95 21.65 21.70 0.0M
2023-05-29 22.00 22.30 21.80 21.90 0.0M
2023-05-26 22.20 22.80 22.00 22.00 0.0M
2023-05-25 21.00 22.70 20.95 22.15 0.0M
2023-05-24 20.85 21.05 20.85 21.00 0.0M
2023-05-23 20.85 21.20 20.85 21.05 0.0M
2023-05-22 21.00 21.00 20.65 20.85 0.0M
2023-05-19 20.90 21.10 20.75 21.10 0.0M
2023-05-18 21.00 21.25 20.90 20.90 0.0M
2023-05-17 21.05 21.05 20.90 20.90 0.0M
2023-05-16 21.00 21.10 20.85 21.00 0.0M
2023-05-15 21.25 21.25 20.75 20.95 0.0M
2023-05-12 21.20 21.40 21.20 21.35 0.0M
2023-05-11 21.75 21.75 21.30 21.30 0.0M
2023-05-10 21.85 21.85 21.60 21.80 0.0M
2023-05-09 22.30 22.30 21.80 21.85 0.0M
2023-05-08 22.10 22.10 21.85 21.85 0.0M
2023-05-05 22.05 22.10 22.05 22.05 0.0M
2023-05-04 22.05 22.25 22.05 22.20 0.0M
2023-05-03 22.05 22.10 22.00 22.00 0.0M
2023-05-02 22.10 22.25 22.00 22.10 0.0M
2023-04-28 22.25 22.30 22.15 22.15 0.0M
2023-04-27 22.00 22.50 22.00 22.25 0.0M
2023-04-26 22.20 22.30 22.10 22.30 0.0M
2023-04-25 22.50 22.50 22.05 22.15 0.0M
2023-04-24 22.50 22.50 21.85 22.30 0.0M
2023-04-21 23.15 23.50 22.00 22.50 0.0M
2023-04-20 23.55 24.10 23.10 23.20 0.0M
2023-04-19 23.45 23.60 23.35 23.50 0.0M
2023-04-18 23.65 23.65 23.25 23.30 0.0M
2023-04-17 23.35 23.40 23.30 23.30 0.0M
2023-04-14 23.15 23.35 23.05 23.05 0.0M
2023-04-13 23.05 23.25 23.00 23.15 0.0M
2023-04-12 23.40 23.50 23.05 23.20 0.0M
2023-04-11 23.00 23.50 22.95 23.40 0.0M
2023-04-10 23.10 23.20 22.90 22.95 0.0M
2023-04-07 23.10 23.10 23.00 23.10 0.0M
2023-04-06 23.10 23.15 23.00 23.05 0.0M
2023-03-31 23.10 23.50 22.85 23.15 0.0M
2023-03-30 23.05 23.25 23.00 23.10 0.0M
2023-03-29 23.20 23.40 22.85 22.95 0.0M
2023-03-28 23.30 23.70 23.15 23.15 0.0M
2023-03-27 24.00 24.00 23.60 23.60 0.0M
2023-03-24 24.00 24.30 24.00 24.00 0.0M
2023-03-23 24.10 24.40 23.85 23.85 0.0M
2023-03-22 24.25 24.35 23.85 23.85 0.0M
2023-03-21 23.15 23.90 23.10 23.75 0.0M
2023-03-20 23.10 23.15 22.80 23.15 0.0M
2023-03-17 23.10 23.30 23.10 23.10 0.0M
2023-03-16 23.25 23.70 22.30 22.85 0.0M
2023-03-15 23.90 24.10 23.85 23.85 0.0M
2023-03-14 23.85 24.00 23.75 23.85 0.0M
2023-03-13 24.25 24.30 23.75 24.00 0.0M
2023-03-10 24.60 24.80 23.95 24.25 0.0M
2023-03-09 26.00 26.00 24.65 24.65 0.0M
2023-03-08 23.70 26.15 23.70 26.15 0.0M
2023-03-07 23.70 24.00 23.60 23.80 0.0M
2023-03-06 23.85 23.95 23.60 23.65 0.0M
2023-03-03 23.25 23.65 23.20 23.55 0.0M
2023-03-02 23.05 23.35 23.05 23.35 0.0M
2023-03-01 23.20 23.20 22.90 23.15 0.0M
2023-02-24 23.20 23.20 22.90 23.10 0.0M
2023-02-23 23.35 23.35 23.15 23.30 0.0M
2023-02-22 23.70 23.70 22.95 23.10 0.0M
2023-02-21 23.85 23.90 23.50 23.85 0.0M
2023-02-20 23.45 23.95 23.35 23.50 0.0M
2023-02-17 23.05 23.35 23.05 23.10 0.0M
2023-02-16 23.15 23.15 22.85 22.95 0.0M
2023-02-15 23.30 23.30 22.85 22.95 0.0M
2023-02-14 23.25 23.45 22.90 23.35 0.0M
2023-02-13 23.30 23.45 22.65 22.95 0.0M
2023-02-10 23.95 23.95 23.45 23.45 0.0M
2023-02-09 24.10 24.10 23.70 23.70 0.0M
2023-02-08 23.85 25.00 23.45 24.15 0.0M
2023-02-07 23.65 23.75 23.50 23.60 0.0M
2023-02-06 23.50 23.60 23.30 23.40 0.0M
2023-02-03 23.65 23.75 23.35 23.45 0.0M
2023-02-02 22.90 24.40 22.90 23.90 0.0M
2023-02-01 22.50 22.85 22.50 22.65 0.0M
2023-01-31 22.70 22.70 22.45 22.60 0.0M
2023-01-30 22.40 22.65 22.35 22.35 0.0M
2023-01-17 21.95 22.10 21.80 21.80 0.0M
2023-01-16 22.05 22.05 21.70 21.95 0.0M
2023-01-13 22.15 22.15 21.85 22.00 0.0M
2023-01-12 22.20 22.20 21.95 22.15 0.0M
2023-01-11 21.95 22.25 21.85 22.00 0.0M
2023-01-10 22.50 22.50 22.05 22.15 0.0M
2023-01-09 22.90 22.90 22.20 22.35 0.0M
2023-01-06 22.35 22.40 22.05 22.25 0.0M
2023-01-05 22.45 22.45 22.20 22.25 0.0M
2023-01-04 22.15 22.40 21.95 22.20 0.0M
2023-01-03 21.85 22.10 21.85 21.95 0.0M