Hold-Key

1618
🏛️ taiwan →
45.75
Last Update: 2025-10-07
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 14.45 14.50 14.25 14.35 0.4M
2022-12-29 14.15 14.70 13.85 14.35 0.9M
2022-12-28 14.15 14.25 14.05 14.10 0.3M
2022-12-27 14.25 14.50 14.20 14.20 0.2M
2022-12-26 14.25 14.30 14.20 14.20 0.2M
2022-12-23 14.25 14.35 14.20 14.25 0.1M
2022-12-22 14.35 14.55 14.30 14.40 0.4M
2022-12-21 14.00 14.35 14.00 14.30 0.3M
2022-12-20 14.15 14.45 13.85 13.95 0.6M
2022-12-19 14.40 14.45 14.20 14.25 0.4M
2022-12-16 14.60 14.70 14.45 14.50 0.6M
2022-12-15 14.60 14.90 14.60 14.75 0.9M
2022-12-14 14.70 14.80 14.55 14.60 0.6M
2022-12-13 15.00 15.00 14.55 14.55 0.9M
2022-12-12 14.50 15.10 14.45 14.75 2.1M
2022-12-09 14.10 14.80 14.10 14.40 1.8M
2022-12-08 13.85 13.95 13.30 13.90 0.7M
2022-12-07 14.05 14.10 13.85 13.85 0.4M
2022-12-06 14.25 14.25 14.00 14.00 0.4M
2022-12-05 14.40 14.60 14.25 14.25 0.4M
2022-12-02 14.45 14.70 14.35 14.35 0.9M
2022-12-01 14.40 14.50 14.25 14.40 0.7M
2022-11-30 14.10 14.35 14.10 14.25 0.5M
2022-11-29 14.00 14.25 13.95 14.20 0.5M
2022-11-28 14.10 14.20 13.90 14.10 0.5M
2022-11-25 13.90 14.60 13.90 14.10 2.0M
2022-11-24 13.95 14.40 13.80 13.90 0.8M
2022-11-23 13.70 13.90 13.65 13.85 0.5M
2022-11-22 13.75 13.85 13.60 13.65 0.3M
2022-11-21 13.70 13.80 13.65 13.65 0.4M
2022-11-18 13.80 14.05 13.60 13.65 0.7M
2022-11-17 13.90 14.05 13.45 13.80 1.1M
2022-11-16 14.65 14.70 13.85 13.90 2.4M
2022-11-15 14.90 15.15 14.60 14.75 1.1M
2022-11-14 14.95 15.20 14.95 14.95 0.7M
2022-11-11 15.10 15.25 14.60 15.00 0.8M
2022-11-10 15.05 15.45 14.85 14.85 1.0M
2022-11-09 15.45 15.60 15.00 15.05 0.9M
2022-11-08 15.45 15.80 15.15 15.40 2.0M
2022-11-07 15.20 15.75 15.00 15.45 2.9M
2022-11-04 15.15 15.25 14.80 14.95 0.8M
2022-11-03 14.75 15.20 14.65 15.15 1.0M
2022-11-02 14.95 15.15 14.75 14.75 1.0M
2022-11-01 14.20 14.95 14.20 14.90 1.2M
2022-10-31 14.10 14.45 14.10 14.20 0.5M
2022-10-28 14.60 14.80 14.05 14.05 1.2M
2022-10-27 14.50 14.80 14.35 14.65 1.6M
2022-10-26 15.15 15.30 14.30 14.45 2.9M
2022-10-25 14.95 15.35 14.80 15.20 4.0M
2022-10-24 14.80 15.50 14.50 15.15 6.5M
2022-10-21 13.30 14.45 13.30 14.15 3.8M
2022-10-20 13.30 13.30 13.05 13.30 0.2M
2022-10-19 13.15 13.35 13.10 13.20 0.3M
2022-10-18 13.15 13.30 13.00 13.10 0.2M
2022-10-17 13.05 13.05 12.70 13.05 0.4M
2022-10-14 13.10 13.35 13.10 13.20 0.4M
2022-10-13 13.45 13.50 12.80 12.80 0.7M
2022-10-12 13.40 13.60 13.30 13.40 0.3M
2022-10-11 13.55 13.65 13.20 13.35 0.6M
2022-10-07 14.15 14.15 13.80 13.80 0.3M
2022-10-06 13.90 14.10 13.70 14.00 0.9M
2022-10-05 14.20 14.25 13.85 13.85 0.9M
2022-10-04 14.60 14.60 14.05 14.10 0.8M
2022-10-03 13.60 14.30 13.40 14.05 0.9M
2022-09-30 13.30 13.65 13.10 13.60 0.5M
2022-09-29 13.70 13.75 13.45 13.45 0.5M
2022-09-28 14.05 14.05 13.20 13.25 1.1M
2022-09-27 13.45 14.10 13.40 14.05 1.0M
2022-09-26 14.15 14.15 13.40 13.40 1.4M
2022-09-23 14.60 14.80 14.15 14.15 1.6M
2022-09-22 14.70 14.85 14.40 14.60 1.8M
2022-09-21 15.20 15.55 14.70 14.85 5.4M
2022-09-20 15.65 16.10 14.80 15.20 4.9M
2022-09-19 16.05 16.50 15.50 15.70 5.3M
2022-09-16 16.00 16.45 15.65 16.00 12.0M
2022-09-15 14.80 16.00 14.80 16.00 13.9M
2022-09-14 14.50 14.65 14.25 14.55 2.1M
2022-09-13 14.35 15.50 14.25 14.90 8.9M
2022-09-12 13.85 14.20 13.65 14.20 1.1M
2022-09-08 12.80 12.95 12.80 12.95 0.1M
2022-09-07 12.80 12.85 12.70 12.75 0.1M
2022-09-06 12.85 12.90 12.80 12.90 0.0M
2022-09-05 13.00 13.05 12.80 12.85 0.1M
2022-09-02 13.00 13.10 12.95 13.00 0.1M
2022-09-01 12.90 13.05 12.90 12.95 0.1M
2022-08-31 13.00 13.10 13.00 13.05 0.1M
2022-08-30 13.00 13.00 12.80 13.00 0.1M
2022-08-29 12.85 12.90 12.70 12.85 0.1M
2022-08-26 13.00 13.05 12.90 13.00 0.2M
2022-08-25 13.05 13.20 12.95 13.00 0.1M
2022-08-24 12.85 13.05 12.85 13.00 0.1M
2022-08-23 12.90 12.90 12.80 12.85 0.1M
2022-08-22 12.90 13.05 12.90 12.90 0.1M
2022-08-19 13.00 13.15 12.95 13.10 0.3M
2022-08-18 12.65 13.10 12.65 12.90 0.4M
2022-08-17 12.75 12.80 12.60 12.65 0.1M
2022-08-16 12.80 12.90 12.70 12.70 0.2M
2022-08-15 12.60 12.75 12.55 12.75 0.3M
2022-08-12 12.35 12.75 12.30 12.45 0.6M
2022-08-11 12.20 12.25 12.10 12.20 0.1M
2022-08-10 12.00 12.30 12.00 12.20 0.2M
2022-08-09 12.00 12.20 12.00 12.15 0.1M
2022-08-08 12.15 12.15 11.95 12.00 0.1M
2022-08-05 12.00 12.20 12.00 12.15 0.1M
2022-08-04 12.25 12.35 11.95 12.10 0.2M
2022-08-03 12.20 12.25 12.15 12.20 0.0M
2022-08-02 12.35 12.35 12.20 12.30 0.1M
2022-08-01 12.30 12.35 12.30 12.35 0.1M
2022-07-29 12.15 12.35 12.05 12.30 0.1M
2022-07-28 12.10 12.15 12.10 12.15 0.1M
2022-07-27 12.15 12.15 12.05 12.15 0.1M
2022-07-26 12.00 12.15 11.95 12.15 0.1M
2022-07-25 12.00 12.05 12.00 12.00 0.0M
2022-07-22 12.05 12.15 11.95 12.05 0.1M
2022-07-21 12.15 12.15 11.95 12.05 0.0M
2022-07-20 12.05 12.10 12.00 12.00 0.1M
2022-07-19 11.85 12.05 11.85 12.00 0.1M
2022-07-18 11.60 11.85 11.60 11.80 0.1M
2022-07-15 11.70 11.70 11.60 11.60 0.0M
2022-07-14 11.65 11.75 11.65 11.70 0.1M
2022-07-13 11.55 11.70 11.55 11.65 0.0M
2022-07-12 11.70 11.70 11.20 11.30 0.3M
2022-07-11 12.30 12.35 12.10 12.15 0.1M
2022-07-08 12.30 12.30 12.10 12.25 0.1M
2022-07-07 11.95 12.20 11.95 12.05 0.1M
2022-07-06 12.30 12.30 11.95 11.95 0.2M
2022-07-05 12.50 12.50 12.25 12.40 0.1M
2022-07-04 12.40 12.55 12.10 12.25 0.1M
2022-07-01 12.80 12.80 12.25 12.25 0.2M
2022-06-30 13.25 13.25 12.65 12.70 0.3M
2022-06-29 13.15 13.15 13.05 13.05 0.1M
2022-06-28 13.30 13.30 13.20 13.25 0.1M
2022-06-27 13.30 13.45 13.30 13.30 0.3M
2022-06-24 13.10 13.30 13.10 13.10 0.1M
2022-06-23 13.30 13.35 13.10 13.10 0.1M
2022-06-22 13.25 13.35 13.10 13.15 0.2M
2022-06-21 13.20 13.35 13.10 13.35 0.2M
2022-06-20 13.30 13.35 12.95 13.05 0.3M
2022-06-17 13.30 13.45 13.20 13.35 0.3M
2022-06-16 13.70 13.80 13.30 13.35 0.6M
2022-06-15 13.20 13.60 13.20 13.60 0.3M
2022-06-14 13.20 13.25 13.10 13.20 0.3M
2022-06-13 13.25 13.35 13.20 13.20 0.2M
2022-06-10 13.50 13.50 13.35 13.45 0.1M
2022-06-09 13.35 13.55 13.35 13.45 0.2M
2022-06-08 13.15 13.55 13.15 13.35 0.3M
2022-06-07 13.25 13.35 13.20 13.20 0.1M
2022-06-06 13.15 13.25 13.10 13.25 0.2M
2022-06-02 13.15 13.30 13.15 13.15 0.1M
2022-06-01 13.30 13.35 13.15 13.20 0.3M
2022-05-31 13.20 13.40 13.20 13.25 0.1M
2022-05-30 13.30 13.30 13.15 13.25 0.1M
2022-05-27 13.15 13.25 13.05 13.05 0.2M
2022-05-26 13.00 13.35 13.00 13.05 0.4M
2022-05-25 12.85 12.95 12.80 12.90 0.1M
2022-05-24 12.90 13.00 12.80 12.85 0.3M
2022-05-23 12.65 12.90 12.65 12.80 0.4M
2022-05-20 12.55 12.80 12.55 12.70 0.2M
2022-05-19 12.45 12.60 12.40 12.60 0.1M
2022-05-18 12.50 12.80 12.50 12.70 0.3M
2022-05-17 12.40 12.55 12.40 12.50 0.1M
2022-05-16 12.50 12.50 12.30 12.30 0.2M
2022-05-13 12.45 12.50 12.30 12.40 0.2M
2022-05-12 12.50 12.55 12.15 12.20 0.3M
2022-05-11 12.80 12.80 12.45 12.50 0.4M
2022-05-10 12.90 13.00 12.60 12.80 0.3M
2022-05-09 13.20 13.35 12.95 13.00 0.2M
2022-05-06 13.45 13.45 13.25 13.30 0.1M
2022-05-05 13.60 13.65 13.50 13.55 0.2M
2022-05-04 13.55 13.55 13.35 13.40 0.1M
2022-05-03 13.50 13.55 13.35 13.35 0.1M
2022-04-29 13.40 13.70 13.35 13.50 0.4M
2022-04-28 13.20 13.40 13.20 13.35 0.3M
2022-04-27 13.45 13.45 12.95 13.20 0.5M
2022-04-26 13.65 13.85 13.55 13.55 0.3M
2022-04-22 14.40 14.65 14.35 14.35 0.4M
2022-04-21 14.65 14.75 14.50 14.50 0.4M
2022-04-20 14.80 14.85 14.40 14.60 0.8M
2022-04-19 14.35 14.80 14.35 14.60 1.2M
2022-04-18 14.55 14.85 14.15 14.35 2.2M
2022-04-15 14.10 14.60 14.10 14.55 1.9M
2022-04-14 13.75 14.20 13.75 14.10 1.7M
2022-04-13 13.30 13.65 13.20 13.60 0.3M
2022-04-12 13.40 13.40 13.15 13.15 0.1M
2022-04-11 13.40 13.50 13.20 13.20 0.3M
2022-04-08 13.45 13.50 13.40 13.40 0.3M
2022-04-07 13.25 13.35 13.20 13.30 0.2M
2022-04-06 13.30 13.40 13.20 13.35 0.1M
2022-04-01 13.25 13.35 13.25 13.30 0.2M
2022-03-31 13.35 13.35 13.25 13.25 0.1M
2022-03-30 13.30 13.45 13.25 13.35 0.3M
2022-03-29 13.30 13.35 13.25 13.25 0.1M
2022-03-28 13.35 13.35 13.10 13.30 0.2M
2022-03-25 13.40 13.40 13.30 13.35 0.2M
2022-03-24 13.40 13.40 13.25 13.30 0.1M
2022-03-23 13.25 13.45 13.25 13.35 0.2M
2022-03-22 13.25 13.35 13.20 13.25 0.3M
2022-03-21 13.30 13.35 13.00 13.25 0.4M
2022-03-18 13.20 13.30 13.15 13.30 0.1M
2022-03-17 13.20 13.30 13.15 13.20 0.2M
2022-03-16 13.20 13.20 12.90 13.10 0.2M
2022-03-15 13.30 13.30 12.80 13.00 0.5M
2022-03-14 13.30 13.40 13.20 13.35 0.2M
2022-03-11 13.10 13.30 13.10 13.30 0.2M
2022-03-10 13.25 13.30 13.20 13.30 0.2M
2022-03-09 12.90 13.25 12.90 13.15 0.2M
2022-03-08 13.35 13.35 12.90 12.90 0.3M
2022-03-07 13.50 13.55 13.15 13.25 0.2M
2022-03-04 13.55 13.75 13.50 13.60 0.1M
2022-03-03 13.55 13.65 13.45 13.60 0.1M
2022-03-02 13.55 13.55 13.45 13.50 0.1M
2022-03-01 13.45 13.60 13.40 13.50 0.1M
2022-02-25 13.30 13.40 13.30 13.35 0.1M
2022-02-24 13.70 13.70 13.25 13.30 0.3M
2022-02-23 13.60 13.70 13.50 13.65 0.1M
2022-02-22 13.70 13.80 13.50 13.55 0.1M
2022-02-21 13.65 13.85 13.65 13.70 0.1M
2022-02-18 13.75 13.75 13.60 13.70 0.1M
2022-02-17 13.70 13.80 13.65 13.70 0.1M
2022-02-16 13.75 13.75 13.60 13.70 0.4M
2022-02-15 13.65 13.65 13.55 13.60 0.2M
2022-02-14 13.85 13.85 13.60 13.65 0.2M
2022-02-11 13.90 14.05 13.85 13.90 0.1M
2022-02-10 14.05 14.10 13.90 13.95 0.1M
2022-02-09 13.90 14.10 13.90 13.95 0.1M
2022-02-08 13.60 13.90 13.60 13.85 0.1M
2022-02-07 13.30 13.95 13.30 13.80 0.3M
2022-01-26 13.40 13.50 13.25 13.30 0.2M
2022-01-25 13.50 13.60 13.30 13.35 0.2M
2022-01-24 13.70 13.70 13.45 13.60 0.3M
2022-01-21 14.00 14.00 13.70 13.70 0.2M
2022-01-20 13.85 14.05 13.85 14.00 0.1M
2022-01-19 13.85 13.95 13.80 13.85 0.1M
2022-01-18 13.95 14.15 13.95 14.00 0.1M
2022-01-17 13.85 13.85 13.70 13.85 0.1M
2022-01-14 14.10 14.20 13.75 13.80 0.6M
2022-01-13 14.00 14.30 14.00 14.15 0.1M
2022-01-12 14.20 14.20 13.95 14.05 0.2M
2022-01-11 14.30 14.30 14.00 14.10 0.3M
2022-01-10 14.15 14.20 14.00 14.10 0.3M
2022-01-07 14.50 14.50 14.10 14.20 0.5M
2022-01-06 14.45 14.45 14.20 14.30 0.3M
2022-01-05 14.40 14.50 14.35 14.35 0.3M
2022-01-04 14.65 14.65 14.35 14.40 0.2M
2022-01-03 14.50 14.60 14.45 14.50 0.3M