Hold-Key

1618
🏛️ taiwan →
44.70
Last Update: 2025-10-03
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 14.65 14.65 14.50 14.50 0.2M
2021-12-29 14.45 14.65 14.45 14.60 0.2M
2021-12-28 14.50 14.55 14.40 14.40 0.2M
2021-12-27 14.25 14.60 14.25 14.50 0.3M
2021-12-24 14.45 14.55 14.40 14.45 0.2M
2021-12-23 14.40 14.45 14.35 14.35 0.2M
2021-12-22 14.40 14.45 14.25 14.35 0.3M
2021-12-21 14.35 14.45 14.30 14.40 0.1M
2021-12-20 14.40 14.45 14.30 14.35 0.2M
2021-12-17 14.40 14.75 14.25 14.35 1.0M
2021-12-16 14.50 14.60 14.35 14.40 0.2M
2021-12-15 14.30 14.50 14.25 14.45 0.1M
2021-12-14 14.60 14.90 14.30 14.30 0.5M
2021-12-13 14.55 14.85 14.50 14.60 0.8M
2021-12-10 14.40 14.55 14.40 14.50 0.4M
2021-12-09 14.60 14.85 14.55 14.75 0.3M
2021-12-08 14.55 14.75 14.55 14.55 0.2M
2021-12-07 14.75 14.80 14.50 14.50 0.2M
2021-12-06 14.30 14.65 14.25 14.60 0.7M
2021-12-03 14.20 14.35 14.15 14.25 0.3M
2021-12-02 14.20 14.20 14.05 14.20 0.2M
2021-12-01 14.05 14.30 13.95 14.20 0.2M
2021-11-30 14.15 14.30 14.10 14.10 0.2M
2021-11-29 14.00 14.25 13.80 14.15 0.5M
2021-11-26 14.80 14.85 14.35 14.40 0.3M
2021-11-25 14.60 15.00 14.60 14.85 0.4M
2021-11-24 14.35 14.60 14.35 14.50 0.2M
2021-11-23 14.80 14.80 14.40 14.40 0.3M
2021-11-22 14.70 14.85 14.55 14.65 0.3M
2021-11-19 14.90 15.00 14.70 14.80 0.2M
2021-11-18 14.65 14.85 14.45 14.80 0.3M
2021-11-17 14.45 14.70 14.45 14.65 0.4M
2021-11-16 15.10 15.10 14.15 14.40 1.8M
2021-11-15 15.30 15.30 14.85 15.00 0.4M
2021-11-12 15.50 15.50 15.15 15.20 0.3M
2021-11-11 15.35 15.55 15.10 15.40 0.3M
2021-11-10 15.60 15.75 15.30 15.35 0.6M
2021-11-09 15.15 15.25 14.85 14.95 0.2M
2021-11-08 15.50 15.55 15.05 15.05 0.3M
2021-11-05 15.30 15.55 15.20 15.25 0.6M
2021-11-04 14.75 15.35 14.75 15.25 0.9M
2021-11-03 14.60 14.85 14.55 14.70 0.2M
2021-11-02 15.00 15.05 14.50 14.60 0.3M
2021-11-01 14.50 14.95 14.50 14.90 0.5M
2021-10-29 14.55 14.55 14.40 14.50 0.2M
2021-10-28 14.45 14.60 14.40 14.45 0.2M
2021-10-27 14.50 14.55 14.30 14.45 0.2M
2021-10-26 14.35 14.70 14.35 14.45 0.2M
2021-10-25 14.15 14.45 14.15 14.35 0.4M
2021-10-22 14.35 14.35 14.10 14.15 0.3M
2021-10-21 14.50 14.60 14.00 14.30 0.6M
2021-10-20 14.40 14.50 14.35 14.40 0.6M
2021-10-19 14.10 14.50 14.10 14.30 0.3M
2021-10-18 13.90 14.20 13.70 14.05 0.5M
2021-10-06 14.49 14.49 14.01 14.06 0.5M
2021-10-05 14.01 14.49 13.80 14.38 0.7M
2021-10-04 14.86 15.02 14.17 14.17 0.5M
2021-10-01 15.60 15.60 14.65 14.86 0.7M
2021-09-30 15.39 15.65 15.28 15.60 0.3M
2021-09-29 15.55 15.81 15.34 15.39 0.6M
2021-09-28 15.44 15.87 15.44 15.81 0.8M
2021-09-27 14.97 15.71 14.97 15.34 0.8M
2021-09-24 14.86 15.07 14.75 14.91 0.5M
2021-09-23 14.91 15.07 14.75 14.75 0.2M
2021-09-22 14.86 15.18 14.70 14.91 0.6M
2021-09-17 15.07 15.07 14.91 15.02 0.2M
2021-09-16 15.28 15.34 15.02 15.07 0.2M
2021-09-15 15.18 15.18 14.86 15.07 0.3M
2021-09-14 15.23 15.39 14.91 15.02 0.3M
2021-09-13 14.75 15.34 14.75 15.18 0.8M
2021-09-10 14.49 14.81 14.49 14.65 0.3M
2021-09-09 14.38 14.65 14.22 14.59 0.2M
2021-09-08 14.38 14.59 14.17 14.22 0.4M
2021-09-07 14.28 14.54 14.22 14.54 0.3M
2021-09-06 14.70 14.70 14.28 14.28 0.4M
2021-09-03 14.59 14.70 14.38 14.54 0.3M
2021-09-02 14.91 14.91 14.38 14.43 0.4M
2021-09-01 14.75 15.23 14.70 14.75 0.8M
2021-08-31 14.43 14.86 14.43 14.81 0.6M
2021-08-30 14.33 14.54 14.22 14.43 0.5M
2021-08-27 14.17 14.43 14.17 14.33 0.6M
2021-08-26 13.80 14.33 13.80 14.17 0.5M
2021-08-25 13.32 13.96 13.32 13.85 0.6M
2021-08-24 14.06 14.12 13.69 13.80 0.4M
2021-08-23 13.37 14.06 13.37 14.01 0.7M
2021-08-20 13.43 13.59 13.11 13.37 0.6M
2021-08-19 13.80 13.80 13.32 13.43 0.5M
2021-08-18 13.27 13.90 12.84 13.85 1.2M
2021-08-17 14.22 14.22 13.16 13.27 2.7M
2021-08-16 14.22 14.97 14.01 14.33 21.2M
2021-08-13 14.75 14.75 14.17 14.22 0.7M
2021-08-12 14.38 14.81 14.38 14.54 0.4M
2021-08-11 14.65 14.97 14.22 14.33 0.8M
2021-08-10 15.34 15.39 14.65 14.75 0.7M
2021-08-09 15.87 15.87 15.23 15.28 1.0M
2021-08-06 16.03 16.19 15.92 15.97 0.3M
2021-08-05 16.40 16.40 15.97 16.03 0.6M
2021-08-04 16.61 16.61 16.29 16.34 0.4M
2021-08-03 16.82 16.98 16.61 16.72 0.6M
2021-08-02 16.56 16.61 16.24 16.56 0.4M
2021-07-30 16.56 16.72 16.24 16.29 0.5M
2021-07-29 16.45 16.72 16.40 16.56 0.3M
2021-07-28 16.82 16.82 16.03 16.34 0.6M
2021-07-27 17.09 17.25 16.66 16.82 0.6M
2021-07-26 17.25 17.30 16.93 17.09 0.4M
2021-07-23 16.56 17.09 16.45 16.88 0.7M
2021-07-22 16.88 16.93 16.40 16.40 0.7M
2021-07-21 17.19 17.62 16.66 16.66 1.2M
2021-07-20 16.98 17.09 16.82 17.03 0.7M
2021-07-19 17.03 17.25 16.82 17.25 0.7M
2021-07-16 16.98 17.35 16.88 17.03 0.7M
2021-07-15 16.19 17.14 16.19 17.03 1.2M
2021-07-14 16.45 16.50 15.87 16.13 1.3M
2021-07-13 16.82 16.88 16.45 16.50 1.3M
2021-07-12 17.41 17.46 16.66 16.72 1.7M
2021-07-09 17.51 17.67 17.25 17.25 2.5M
2021-07-08 17.83 18.31 17.83 18.10 1.2M
2021-07-07 17.83 18.15 17.67 17.72 0.9M
2021-07-06 18.31 18.31 17.78 17.83 1.2M
2021-07-05 18.57 18.57 18.04 18.15 1.0M
2021-07-02 18.57 18.84 18.26 18.31 0.9M
2021-07-01 19.16 19.21 18.31 18.31 1.9M
2021-06-30 19.26 19.42 18.68 19.00 2.7M
2021-06-29 19.10 19.58 18.57 19.05 4.1M
2021-06-28 18.20 19.10 17.94 18.89 2.9M
2021-06-25 18.26 18.31 17.88 17.88 1.1M
2021-06-24 17.78 18.36 17.72 18.10 1.2M
2021-06-23 18.31 18.31 17.62 17.67 2.6M
2021-06-22 17.67 18.47 17.67 17.88 1.7M
2021-06-21 18.04 18.20 17.41 17.41 1.6M
2021-06-18 18.95 18.95 18.04 18.04 2.4M
2021-06-17 18.95 19.26 18.79 18.79 1.8M
2021-06-16 19.69 20.32 18.57 19.37 8.1M
2021-06-15 17.78 19.42 17.67 19.42 4.3M
2021-06-11 17.35 18.31 17.35 17.67 3.2M
2021-06-10 17.41 17.41 17.03 17.19 1.7M
2021-06-09 16.98 17.03 16.50 16.66 0.7M
2021-06-08 17.03 17.14 16.88 16.93 0.5M
2021-06-07 17.51 17.57 16.40 16.93 1.7M
2021-06-04 17.41 17.83 17.35 17.46 1.9M
2021-06-03 17.19 17.51 17.14 17.35 1.0M
2021-06-02 17.35 17.41 17.03 17.09 1.1M
2021-06-01 17.19 17.46 16.98 17.25 1.3M
2021-05-31 17.25 17.88 17.09 17.19 2.8M
2021-05-28 16.77 17.51 16.72 16.98 2.5M
2021-05-27 16.50 16.82 16.45 16.50 0.8M
2021-05-26 16.77 16.77 16.34 16.50 0.7M
2021-05-25 16.40 16.77 16.34 16.45 1.4M
2021-05-24 16.24 16.66 16.08 16.24 1.3M
2021-05-21 16.29 16.77 15.81 16.34 1.3M
2021-05-20 16.77 16.93 15.92 15.92 2.6M
2021-05-19 16.24 17.35 16.19 16.93 7.3M
2021-05-18 14.65 16.08 14.54 16.08 2.7M
2021-05-17 15.07 15.81 14.65 14.65 2.6M
2021-05-14 16.29 17.25 15.81 16.24 2.9M
2021-05-13 15.44 16.93 15.28 16.03 5.0M
2021-05-12 18.57 18.68 16.93 16.93 3.8M
2021-05-11 20.17 20.17 18.36 18.79 5.9M
2021-05-10 21.23 21.44 20.22 20.27 4.3M
2021-05-07 22.02 22.02 20.38 21.28 3.7M
2021-05-06 22.18 23.03 20.86 21.17 5.3M
2021-05-05 21.65 23.03 20.86 21.92 5.8M
2021-05-04 23.03 23.51 20.70 21.39 6.8M
2021-05-03 24.20 24.30 22.93 22.98 4.3M
2021-04-29 24.09 24.41 22.82 23.93 5.9M
2021-04-28 23.61 24.73 23.46 23.83 9.7M
2021-04-27 23.56 24.25 22.82 23.14 9.6M
2021-04-26 21.33 23.14 21.33 22.93 6.3M
2021-04-23 22.29 22.77 20.91 21.17 5.5M
2021-04-22 21.23 23.03 20.96 21.76 12.2M
2021-04-21 20.43 21.01 20.27 20.96 4.3M
2021-04-20 20.75 21.12 20.17 20.43 4.3M
2021-04-19 20.54 20.96 20.06 20.38 6.5M
2021-04-16 20.38 20.80 19.90 20.43 7.1M
2021-04-15 19.05 20.38 18.79 19.69 8.0M
2021-04-14 18.89 19.42 17.62 19.16 9.7M
2021-04-13 17.57 19.32 17.51 18.41 23.1M
2021-04-12 17.14 17.88 17.09 17.57 4.9M
2021-04-09 18.15 18.20 16.93 17.72 4.6M
2021-04-08 16.88 18.04 16.82 17.72 4.4M
2021-04-07 16.72 16.98 16.61 16.77 2.5M
2021-04-06 16.29 16.66 16.19 16.50 2.2M
2021-04-01 16.40 16.45 15.92 16.13 1.9M
2021-03-31 15.87 16.34 15.87 16.24 2.1M
2021-03-30 15.92 16.08 15.76 15.87 1.3M
2021-03-29 15.81 15.97 15.60 15.87 1.9M
2021-03-26 15.65 15.81 15.60 15.65 1.2M
2021-03-25 15.65 16.03 15.55 15.60 2.4M
2021-03-24 15.50 15.81 15.28 15.60 2.8M
2021-03-23 16.88 16.88 15.71 15.87 6.8M
2021-03-22 18.26 18.73 17.14 17.14 14.4M
2021-03-19 15.71 17.14 15.65 17.14 10.3M
2021-03-18 15.44 15.60 15.34 15.60 2.4M
2021-03-17 15.28 15.44 14.97 15.28 2.0M
2021-03-16 15.44 15.50 15.12 15.18 1.3M
2021-03-15 15.23 15.44 15.23 15.23 1.2M
2021-03-12 15.50 15.50 15.12 15.23 1.6M
2021-03-11 15.18 15.55 15.12 15.34 2.2M
2021-03-10 15.23 15.81 15.02 15.07 5.6M
2021-03-09 14.97 15.07 14.75 14.75 1.4M
2021-03-08 14.59 15.07 14.59 14.81 1.7M
2021-03-05 14.65 14.86 14.22 14.43 1.4M
2021-03-04 14.86 15.34 14.65 14.75 2.8M
2021-03-03 14.43 15.18 14.22 14.70 3.4M
2021-03-02 14.43 15.28 14.28 14.38 3.7M
2021-02-26 14.12 14.59 14.01 14.33 1.8M
2021-02-25 14.01 14.43 14.01 14.28 2.6M
2021-02-24 14.28 14.28 13.80 13.90 1.5M
2021-02-23 13.90 14.28 13.80 14.06 1.6M
2021-02-22 13.80 14.12 13.48 13.90 2.7M
2021-02-19 13.64 13.90 13.43 13.59 1.5M
2021-02-18 13.43 13.80 12.90 13.80 3.8M
2021-02-17 12.42 13.43 12.36 13.43 4.1M
2021-02-05 12.21 12.42 12.05 12.21 1.3M
2021-02-04 11.68 12.42 11.68 12.42 6.0M
2021-02-03 11.89 11.99 11.73 11.83 0.3M
2021-02-02 11.36 11.89 11.36 11.73 0.6M
2021-02-01 11.46 11.57 11.14 11.46 0.4M
2021-01-29 11.62 11.83 11.36 11.46 0.8M
2021-01-28 11.62 11.73 11.46 11.62 0.3M
2021-01-27 11.73 11.83 11.57 11.73 0.2M
2021-01-26 11.94 12.05 11.52 11.68 0.4M
2021-01-25 11.62 11.94 11.30 11.83 0.5M
2021-01-22 11.41 11.68 11.41 11.62 0.6M
2021-01-21 11.68 11.94 11.25 11.41 0.6M
2021-01-20 11.99 12.05 11.41 11.46 1.0M
2021-01-19 12.15 12.36 11.94 12.05 0.7M
2021-01-18 11.94 11.99 11.36 11.99 1.1M
2021-01-15 12.68 12.68 11.68 11.99 1.6M
2021-01-14 12.58 12.74 12.42 12.58 0.4M
2021-01-13 12.42 12.68 12.42 12.52 0.6M
2021-01-12 13.11 13.11 12.36 12.42 1.6M
2021-01-11 13.21 13.21 12.84 13.11 1.7M
2021-01-08 13.90 13.90 13.43 13.48 0.8M
2021-01-07 13.48 13.90 13.43 13.64 1.1M
2021-01-06 14.22 14.28 13.27 13.37 2.4M
2021-01-05 14.49 14.59 14.06 14.12 1.9M
2021-01-04 14.28 14.59 14.22 14.28 1.9M