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
2023-12-29 33.10 33.25 31.75 32.65 8.9M
2023-12-28 31.35 33.70 31.20 32.95 15.5M
2023-12-27 31.05 31.85 31.05 31.30 3.7M
2023-12-26 31.20 31.50 30.80 30.95 2.6M
2023-12-25 31.40 31.85 30.80 30.80 3.0M
2023-12-22 32.00 32.10 31.30 31.30 3.2M
2023-12-21 32.20 32.80 31.60 31.75 3.8M
2023-12-20 32.65 32.85 32.20 32.35 3.4M
2023-12-19 33.35 33.40 32.00 32.35 5.1M
2023-12-18 34.50 34.70 33.25 33.25 5.6M
2023-12-15 35.20 35.20 33.90 34.00 10.4M
2023-12-14 36.30 36.70 35.20 35.30 15.0M
2023-12-13 37.20 37.25 35.45 35.60 16.6M
2023-12-12 38.10 39.80 36.60 36.90 65.0M
2023-12-11 34.25 36.30 34.00 36.30 43.7M
2023-12-08 31.50 33.00 30.95 33.00 28.8M
2023-12-07 33.70 35.00 30.00 30.00 54.0M
2023-12-06 30.70 33.30 30.35 33.30 28.7M
2023-12-05 30.10 30.95 29.60 30.30 6.4M
2023-12-04 30.05 30.55 29.80 29.80 4.8M
2023-12-01 29.25 30.80 29.10 29.75 10.0M
2023-11-30 28.65 29.25 28.45 28.95 5.7M
2023-11-29 28.20 29.05 28.15 28.65 6.4M
2023-11-28 27.55 27.85 27.45 27.85 1.4M
2023-11-27 28.60 29.15 27.50 27.55 4.3M
2023-11-24 27.35 28.40 27.35 28.35 4.0M
2023-11-23 27.75 28.05 27.30 27.35 1.5M
2023-11-22 27.30 27.65 27.20 27.40 1.3M
2023-11-21 27.55 27.55 27.05 27.30 1.6M
2023-11-20 27.60 27.70 27.25 27.35 1.1M
2023-11-17 28.00 28.00 27.35 27.50 1.3M
2023-11-16 28.05 28.25 27.40 27.70 3.9M
2023-11-15 26.85 28.30 26.80 27.75 8.9M
2023-11-14 25.50 26.25 25.45 25.80 1.8M
2023-11-13 25.40 25.65 25.05 25.30 1.3M
2023-11-10 25.00 25.70 24.90 25.25 4.7M
2023-11-09 27.05 27.75 26.90 27.65 2.0M
2023-11-08 26.95 27.50 26.60 27.25 2.2M
2023-11-07 26.65 27.25 26.45 26.65 1.1M
2023-11-06 26.50 26.85 26.40 26.85 1.4M
2023-11-03 26.50 26.65 26.05 26.15 1.1M
2023-11-02 26.20 26.30 25.85 26.10 1.4M
2023-11-01 26.35 26.50 25.65 25.80 1.7M
2023-10-31 27.20 27.65 25.90 26.00 3.2M
2023-10-30 27.50 27.70 26.80 27.00 1.9M
2023-10-27 28.15 28.35 27.15 27.35 3.3M
2023-10-26 28.00 28.90 27.85 28.05 3.4M
2023-10-25 28.30 29.75 28.05 28.50 14.2M
2023-10-24 25.45 27.90 25.45 27.90 6.4M
2023-10-23 24.80 25.55 24.80 25.40 1.4M
2023-10-20 25.50 25.50 24.65 24.85 2.1M
2023-10-19 25.60 25.95 25.20 25.45 1.8M
2023-10-18 27.15 27.30 25.80 25.90 3.3M
2023-10-17 28.15 28.45 27.15 27.20 2.4M
2023-10-16 27.85 28.45 27.70 28.05 1.9M
2023-10-13 27.85 28.20 27.60 27.90 1.7M
2023-10-12 27.15 28.00 27.15 27.85 2.4M
2023-10-11 28.20 28.95 27.30 27.30 3.8M
2023-10-06 28.85 28.90 28.20 28.20 3.1M
2023-10-05 28.90 29.40 28.65 28.75 3.7M
2023-10-04 28.45 29.25 28.25 28.65 4.7M
2023-10-03 29.50 29.55 28.60 28.80 8.0M
2023-10-02 31.50 31.75 29.60 29.80 19.5M
2023-09-28 28.75 31.15 28.25 30.60 28.2M
2023-09-27 28.80 30.40 28.70 28.95 36.4M
2023-09-26 26.40 28.95 26.40 28.10 11.8M
2023-09-25 26.10 26.75 26.10 26.55 1.1M
2023-09-22 26.00 26.50 25.90 26.15 1.5M
2023-09-21 26.60 26.70 26.00 26.35 1.9M
2023-09-20 27.60 27.65 26.90 26.95 2.5M
2023-09-19 28.35 28.50 27.60 27.70 2.7M
2023-09-18 28.35 28.85 28.30 28.30 2.0M
2023-09-15 29.00 29.00 28.00 28.70 4.2M
2023-09-14 28.35 29.30 28.35 28.70 6.4M
2023-09-13 27.90 29.20 27.65 28.15 7.8M
2023-09-12 27.90 28.25 27.20 27.65 5.4M
2023-09-11 30.20 30.50 27.20 27.75 20.1M
2023-09-08 28.95 29.20 28.10 29.00 9.7M
2023-09-07 27.80 29.20 27.45 29.00 12.7M
2023-09-06 27.20 28.45 27.20 27.65 7.0M
2023-09-05 26.60 27.45 26.50 27.35 4.4M
2023-09-04 27.00 27.70 26.10 26.45 5.9M
2023-09-01 25.05 27.10 24.90 26.85 5.5M
2023-08-31 24.80 25.05 24.40 25.05 1.2M
2023-08-30 24.45 24.80 24.40 24.65 1.1M
2023-08-29 24.20 24.40 24.10 24.40 0.7M
2023-08-28 24.20 24.50 23.95 24.25 1.2M
2023-08-25 24.00 24.40 23.80 24.05 1.5M
2023-08-24 24.45 24.80 24.00 24.30 1.5M
2023-08-23 24.45 24.85 24.20 24.45 1.2M
2023-08-22 24.95 25.25 24.20 24.45 1.3M
2023-08-21 24.85 25.25 24.75 24.80 1.2M
2023-08-18 25.70 25.80 24.90 25.00 2.2M
2023-08-17 25.10 25.65 24.45 25.65 2.0M
2023-08-16 24.80 25.20 24.20 25.05 2.0M
2023-08-15 25.00 25.30 24.70 24.85 1.9M
2023-08-14 25.35 25.50 24.60 24.60 2.7M
2023-08-11 25.90 26.35 25.30 25.45 3.4M
2023-08-10 26.85 27.20 25.75 25.80 3.2M
2023-08-09 27.20 27.80 26.80 27.00 2.4M
2023-08-08 28.00 28.45 27.40 27.40 3.2M
2023-08-07 27.60 28.00 27.30 28.00 2.4M
2023-08-04 27.35 28.10 26.55 28.00 3.9M
2023-08-02 27.35 28.80 27.25 27.35 9.0M
2023-08-01 27.70 28.20 27.30 27.35 3.3M
2023-07-31 29.15 29.15 27.80 27.90 5.3M
2023-07-28 29.20 29.30 28.25 28.70 8.3M
2023-07-27 29.05 31.50 28.40 29.20 18.6M
2023-07-26 31.00 32.05 29.30 29.30 37.2M
2023-07-25 27.90 29.15 27.40 29.15 17.5M
2023-07-24 27.50 27.55 25.15 26.50 11.0M
2023-07-21 26.80 26.80 25.75 26.15 6.1M
2023-07-20 27.50 28.75 26.70 26.85 13.8M
2023-07-19 29.15 29.25 27.10 27.50 18.1M
2023-07-18 29.50 29.50 28.30 29.50 18.1M
2023-07-17 24.60 26.90 24.55 26.85 21.9M
2023-07-14 24.15 25.65 23.65 24.55 14.6M
2023-07-13 24.90 24.90 23.70 23.80 7.0M
2023-07-12 25.55 25.85 23.60 24.15 17.4M
2023-07-11 23.90 25.05 23.85 25.05 17.6M
2023-07-10 22.80 23.40 22.70 23.40 11.1M
2023-07-07 21.95 21.95 20.75 21.30 3.0M
2023-07-06 21.20 22.20 21.20 21.95 4.8M
2023-07-05 21.20 21.50 21.05 21.50 3.1M
2023-07-04 20.70 21.30 20.50 21.15 4.6M
2023-07-03 20.15 20.40 20.10 20.40 1.6M
2023-06-30 19.85 20.05 19.70 20.05 0.9M
2023-06-29 19.80 19.90 19.70 19.75 0.7M
2023-06-28 19.80 20.15 19.55 19.60 1.1M
2023-06-27 20.00 20.05 19.55 19.60 1.5M
2023-06-26 20.40 20.40 19.90 20.00 0.8M
2023-06-21 20.40 20.40 20.10 20.40 1.2M
2023-06-20 20.10 20.40 19.90 20.35 1.4M
2023-06-19 20.20 20.80 20.00 20.10 1.6M
2023-06-16 19.95 20.40 19.95 20.25 2.7M
2023-06-15 19.80 19.90 19.45 19.70 1.9M
2023-06-14 19.60 19.85 19.45 19.70 1.4M
2023-06-13 19.35 19.60 19.20 19.50 1.8M
2023-06-12 20.00 20.00 19.15 19.25 3.9M
2023-06-09 20.10 20.25 19.65 20.10 4.0M
2023-06-08 21.50 21.55 20.10 20.10 12.3M
2023-06-07 21.65 22.65 21.40 22.30 11.1M
2023-06-06 21.90 22.35 21.15 21.55 6.7M
2023-06-05 20.50 22.20 20.45 21.35 7.3M
2023-06-02 20.15 20.70 20.05 20.35 4.0M
2023-06-01 19.40 20.10 19.35 19.85 3.0M
2023-05-31 18.95 19.30 18.85 19.25 1.2M
2023-05-30 19.00 19.05 18.65 18.75 1.4M
2023-05-29 19.40 19.40 18.85 18.85 2.5M
2023-05-26 20.45 20.50 19.00 19.20 5.6M
2023-05-25 19.60 20.55 19.35 20.35 6.2M
2023-05-24 20.00 20.00 19.05 19.55 4.4M
2023-05-23 20.50 20.60 20.00 20.25 3.2M
2023-05-22 19.75 20.85 19.70 20.80 6.1M
2023-05-19 19.50 20.70 19.45 19.70 5.9M
2023-05-18 19.25 19.50 19.15 19.35 2.0M
2023-05-17 18.90 19.25 18.85 19.10 1.3M
2023-05-16 18.85 19.05 18.55 18.80 1.9M
2023-05-15 19.10 19.25 18.70 18.70 1.5M
2023-05-12 18.75 19.35 18.45 19.30 1.7M
2023-05-11 19.25 19.45 18.60 18.75 2.2M
2023-05-10 18.85 19.35 18.85 19.10 1.2M
2023-05-09 19.50 19.55 18.75 19.05 2.2M
2023-05-08 19.10 19.35 18.75 19.25 2.5M
2023-05-05 19.15 19.15 18.50 18.80 1.8M
2023-05-04 18.85 19.50 18.80 19.05 2.8M
2023-05-03 18.95 19.00 18.45 18.85 1.2M
2023-05-02 18.90 19.10 18.70 18.95 2.3M
2023-04-28 18.50 18.80 18.30 18.75 2.5M
2023-04-27 18.00 18.25 17.85 18.05 0.6M
2023-04-26 17.85 18.30 17.80 18.10 1.3M
2023-04-25 18.50 18.55 17.60 17.80 2.0M
2023-04-24 18.15 18.40 18.00 18.35 1.2M
2023-04-21 18.75 18.95 17.95 18.00 3.2M
2023-04-20 18.85 19.15 18.40 18.65 3.1M
2023-04-19 18.90 19.15 18.60 18.85 2.7M
2023-04-18 19.50 19.50 18.55 18.65 5.2M
2023-04-17 19.70 19.85 19.35 19.50 6.1M
2023-04-14 19.15 20.20 18.70 19.85 9.9M
2023-04-13 18.80 18.80 18.15 18.40 4.3M
2023-04-12 17.70 19.00 17.60 18.70 7.7M
2023-04-11 17.95 18.65 17.70 17.85 7.5M
2023-04-10 17.30 17.50 17.00 17.25 2.2M
2023-04-07 17.20 17.25 17.00 17.05 1.3M
2023-04-06 17.00 17.30 16.90 17.00 2.4M
2023-03-31 17.00 17.20 16.60 16.95 3.4M
2023-03-30 17.30 17.55 16.80 17.10 14.3M
2023-03-29 16.30 17.25 16.10 17.25 13.2M
2023-03-28 16.05 16.10 15.60 15.70 1.4M
2023-03-27 15.50 16.20 15.40 16.05 2.8M
2023-03-24 15.10 15.35 15.10 15.15 0.4M
2023-03-23 15.20 15.25 15.05 15.15 0.6M
2023-03-22 15.25 15.25 15.10 15.20 0.4M
2023-03-21 15.25 15.30 15.10 15.15 0.4M
2023-03-20 14.55 15.30 14.55 15.10 0.8M
2023-03-17 14.45 14.60 14.45 14.50 0.2M
2023-03-16 14.65 14.65 14.30 14.40 0.6M
2023-03-15 14.80 14.90 14.70 14.75 0.2M
2023-03-14 14.75 14.80 14.65 14.75 0.1M
2023-03-13 14.75 14.85 14.55 14.75 0.5M
2023-03-10 15.05 15.10 14.85 14.90 0.4M
2023-03-09 15.35 15.50 15.05 15.10 1.1M
2023-03-08 15.00 15.20 15.00 15.10 0.6M
2023-03-07 14.85 15.05 14.85 15.00 0.4M
2023-03-06 14.75 14.85 14.70 14.80 0.2M
2023-03-03 14.70 14.75 14.60 14.70 0.2M
2023-03-02 14.80 14.80 14.50 14.65 0.4M
2023-03-01 14.70 14.80 14.65 14.75 0.2M
2023-02-24 15.05 15.05 14.65 14.70 0.7M
2023-02-23 15.00 15.15 14.95 15.05 0.3M
2023-02-22 14.90 15.10 14.85 15.05 0.3M
2023-02-21 15.05 15.30 15.00 15.05 0.6M
2023-02-20 14.85 15.00 14.85 15.00 0.2M
2023-02-17 14.90 14.90 14.80 14.80 0.3M
2023-02-16 14.80 14.95 14.80 14.90 0.2M
2023-02-15 14.80 14.95 14.70 14.80 0.3M
2023-02-14 14.70 14.80 14.65 14.75 0.1M
2023-02-13 14.80 14.80 14.60 14.70 0.4M
2023-02-10 15.05 15.10 14.70 14.75 0.6M
2023-02-09 14.90 15.15 14.90 15.05 0.2M
2023-02-08 15.00 15.05 14.85 14.95 0.4M
2023-02-07 15.00 15.05 14.90 14.95 0.4M
2023-02-06 14.95 15.20 14.95 15.00 0.4M
2023-02-03 15.30 15.30 15.00 15.00 0.6M
2023-02-02 15.40 15.45 15.15 15.20 0.5M
2023-02-01 15.55 15.75 15.30 15.35 1.0M
2023-01-31 15.05 15.60 15.05 15.55 1.4M
2023-01-30 15.10 15.20 15.05 15.05 0.4M
2023-01-17 14.95 15.15 14.75 14.95 0.6M
2023-01-16 14.95 14.95 14.45 14.90 0.8M
2023-01-13 14.95 15.20 14.80 14.90 1.1M
2023-01-12 14.85 15.35 14.85 14.85 1.4M
2023-01-11 14.80 15.30 14.80 14.85 1.5M
2023-01-10 15.00 15.10 14.75 14.75 0.9M
2023-01-09 15.10 15.25 14.80 15.15 1.7M
2023-01-06 15.35 15.40 14.95 15.05 1.7M
2023-01-05 15.50 15.95 15.20 15.40 3.0M
2023-01-04 14.75 15.75 14.75 15.45 4.7M
2023-01-03 14.45 14.55 14.15 14.45 0.6M