IC Plus

8040
🏛️ taiwan →
54.10
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
2025-09-26 56.20 56.20 54.00 54.10 0.3M
2025-09-25 56.30 56.60 55.90 55.90 0.1M
2025-09-24 56.70 57.80 56.20 56.30 0.2M
2025-09-23 57.50 57.50 56.50 56.90 0.1M
2025-09-22 57.90 57.90 56.80 56.90 0.1M
2025-09-19 58.20 58.80 57.20 57.20 0.1M
2025-09-18 56.50 58.00 56.50 57.50 0.2M
2025-09-17 56.30 56.80 56.00 56.00 0.2M
2025-09-16 57.10 57.10 55.90 56.20 0.4M
2025-09-15 57.60 58.00 56.70 56.90 0.2M
2025-09-12 58.30 58.30 57.20 57.20 0.2M
2025-09-11 58.20 58.30 57.60 57.80 0.2M
2025-09-10 59.10 59.50 58.50 58.80 0.1M
2025-09-09 60.00 60.00 58.50 59.10 0.3M
2025-09-08 60.80 60.80 59.60 59.90 0.2M
2025-09-05 61.90 61.90 60.40 61.40 0.2M
2025-09-04 60.40 61.60 60.40 61.00 0.3M
2025-09-03 61.00 61.00 59.60 60.20 0.3M
2025-09-02 58.80 60.10 58.80 59.90 0.4M
2025-09-01 58.10 58.60 56.90 58.20 0.3M
2025-08-29 58.00 58.40 57.60 57.80 0.1M
2025-08-28 58.70 59.00 57.60 57.60 0.2M
2025-08-27 58.50 59.20 58.50 58.80 0.1M
2025-08-26 58.10 58.20 57.60 58.20 0.1M
2025-08-25 58.10 58.70 57.90 58.10 0.1M
2025-08-22 57.60 58.00 57.40 57.40 0.1M
2025-08-21 57.70 58.00 57.30 57.80 0.1M
2025-08-20 57.70 57.70 56.60 57.00 0.1M
2025-08-19 58.70 58.70 57.40 57.70 0.3M
2025-08-18 60.20 60.20 58.30 59.10 0.2M
2025-08-15 58.00 60.00 58.00 59.20 0.4M
2025-08-14 58.50 58.80 57.20 57.30 0.2M
2025-08-13 58.40 59.00 57.60 58.50 0.2M
2025-08-12 57.50 58.20 57.50 57.90 0.1M
2025-08-11 57.30 57.90 56.90 57.20 0.3M
2025-08-08 58.30 58.80 57.10 57.50 0.2M
2025-08-07 58.40 59.10 58.10 58.20 0.1M
2025-08-06 57.50 58.30 57.50 58.20 0.1M
2025-08-05 58.40 58.90 58.00 58.00 0.1M
2025-08-04 58.00 58.60 57.50 58.10 0.1M
2025-08-01 59.10 59.10 57.40 58.00 0.1M
2025-07-31 58.70 58.70 57.90 58.00 0.1M
2025-07-30 58.50 59.20 58.50 58.60 0.1M
2025-07-29 60.90 60.90 59.00 59.10 0.1M
2025-07-28 59.90 60.60 59.80 59.90 0.1M
2025-07-25 60.00 60.00 59.20 59.80 0.0M
2025-07-24 60.00 60.80 59.30 60.00 0.1M
2025-07-23 60.00 60.20 59.50 60.00 0.1M
2025-07-22 60.00 60.00 58.70 59.90 0.1M
2025-07-21 61.20 61.20 60.00 60.10 0.1M
2025-07-18 61.10 61.70 60.50 60.50 0.1M
2025-07-17 61.60 61.70 60.30 61.00 0.1M
2025-07-16 60.50 60.90 60.40 60.40 0.1M
2025-07-15 61.00 61.00 60.50 60.60 0.1M
2025-07-14 61.50 62.00 59.80 61.00 0.2M
2025-07-11 58.40 61.20 58.20 60.90 0.2M
2025-07-10 58.40 59.30 58.40 58.40 0.1M
2025-07-09 57.10 59.20 57.10 58.30 0.1M
2025-07-08 56.80 56.90 56.20 56.60 0.0M
2025-07-07 56.20 57.10 55.90 56.90 0.1M
2025-07-04 58.10 58.10 57.20 57.40 0.1M
2025-07-03 58.40 58.60 58.00 58.00 0.1M
2025-07-02 57.40 58.40 56.80 58.30 0.0M
2025-07-01 57.50 58.30 57.50 57.50 0.1M
2025-06-30 58.10 58.10 57.30 57.60 0.1M
2025-06-27 57.80 58.20 57.70 58.00 0.1M
2025-06-26 57.30 58.00 57.00 57.60 0.1M
2025-06-25 57.00 57.30 56.70 57.10 0.1M
2025-06-24 56.00 57.00 55.80 56.80 0.1M
2025-06-23 56.00 56.00 54.80 55.20 0.1M
2025-06-20 57.20 57.20 55.80 56.90 0.1M
2025-06-19 58.70 58.70 57.50 57.80 0.1M
2025-06-18 58.40 59.00 58.30 58.30 0.1M
2025-06-17 58.00 59.20 58.00 58.70 0.1M
2025-06-16 58.00 58.40 57.30 58.00 0.1M
2025-06-13 59.60 59.60 57.90 58.00 0.2M
2025-06-12 60.10 60.10 59.40 59.60 0.1M
2025-06-11 60.00 61.00 59.50 60.30 0.1M
2025-06-10 58.80 60.60 58.80 60.40 0.1M
2025-06-09 60.00 60.00 59.00 59.70 0.1M
2025-06-06 60.00 60.50 59.40 59.50 0.1M
2025-06-05 61.90 61.90 59.90 60.00 0.2M
2025-06-04 60.20 61.80 60.00 61.50 0.2M
2025-06-03 60.30 60.40 59.60 59.70 0.1M
2025-06-02 59.70 60.40 59.60 59.80 0.2M
2025-05-29 61.00 61.30 60.20 61.00 0.1M
2025-05-28 61.90 61.90 59.70 60.90 0.1M
2025-05-27 62.10 62.10 60.20 61.00 0.2M
2025-05-26 64.30 64.30 61.10 61.40 0.2M
2025-05-23 65.80 65.90 63.60 63.80 0.2M
2025-05-22 62.80 64.90 62.60 64.40 0.3M
2025-05-21 62.20 63.50 62.00 63.00 0.2M
2025-05-20 63.60 63.60 61.50 61.70 0.1M
2025-05-19 63.30 63.30 60.90 62.10 0.1M
2025-05-16 61.20 62.50 61.20 61.60 0.1M
2025-05-15 62.70 62.70 60.30 61.20 0.2M
2025-05-14 62.00 62.90 61.70 62.20 0.1M
2025-05-13 63.20 63.20 61.10 61.60 0.1M
2025-05-12 61.20 63.60 60.80 61.00 0.3M
2025-05-09 60.30 61.10 59.00 60.60 0.2M
2025-05-08 57.90 61.50 57.90 60.20 0.3M
2025-05-07 58.60 58.70 56.30 57.90 0.1M
2025-05-06 55.30 57.90 55.30 57.30 0.1M
2025-05-05 57.10 57.10 54.10 55.30 0.2M
2025-05-02 57.00 57.50 56.20 57.40 0.1M
2025-04-30 58.50 59.00 56.00 56.10 0.3M
2025-04-29 54.10 59.50 54.10 58.50 0.6M
2025-04-28 53.90 54.60 53.70 54.10 0.1M
2025-04-25 51.60 55.40 51.60 53.70 0.4M
2025-04-24 51.00 51.40 50.80 50.90 0.1M
2025-04-23 51.00 51.20 50.70 50.80 0.1M
2025-04-22 50.00 50.90 48.55 49.50 0.1M
2025-04-21 52.80 52.80 50.10 50.10 0.1M
2025-04-18 51.90 52.50 51.70 52.20 0.1M
2025-04-17 53.10 53.20 50.90 51.50 0.2M
2025-04-16 54.80 54.80 53.00 53.20 0.2M
2025-04-15 53.40 55.00 52.90 54.40 0.4M
2025-04-14 52.70 54.80 52.60 53.30 0.3M
2025-04-11 50.90 52.00 48.10 51.80 0.4M
2025-04-10 53.20 53.40 51.70 53.40 0.4M
2025-04-09 52.10 52.10 48.60 48.60 0.6M
2025-04-08 54.10 54.70 54.00 54.00 0.6M
2025-04-07 60.00 60.00 60.00 60.00 0.0M
2025-04-02 65.10 66.60 64.50 66.60 0.2M
2025-04-01 65.00 65.90 64.20 65.50 0.2M
2025-03-31 63.70 66.00 62.50 64.30 0.6M
2025-03-28 69.30 69.30 66.30 67.90 0.6M
2025-03-27 69.60 70.30 69.40 69.80 0.1M
2025-03-26 70.50 70.60 69.80 70.00 0.1M
2025-03-25 70.70 70.70 69.80 70.00 0.1M
2025-03-24 71.20 71.20 69.50 69.80 0.3M
2025-03-21 71.80 71.80 70.50 70.60 0.1M
2025-03-20 71.00 71.20 70.50 71.00 0.1M
2025-03-19 70.70 70.70 70.10 70.20 0.1M
2025-03-18 71.20 71.60 70.60 70.60 0.2M
2025-03-17 70.60 71.50 70.30 70.40 0.1M
2025-03-14 70.50 71.00 70.40 70.40 0.1M
2025-03-13 72.10 72.30 70.30 70.40 0.2M
2025-03-12 72.00 73.10 71.70 71.70 0.2M
2025-03-11 70.60 72.50 69.70 72.00 0.3M
2025-03-10 72.00 72.00 71.30 71.30 0.1M
2025-03-07 72.30 73.00 71.40 71.70 0.3M
2025-03-06 72.40 73.50 72.10 72.50 0.3M
2025-03-05 73.00 73.00 72.00 72.40 0.2M
2025-03-04 72.40 73.10 71.70 72.30 0.3M
2025-03-03 75.50 75.90 72.80 73.00 0.4M
2025-02-27 76.00 76.00 74.70 75.20 0.0M
2025-02-26 76.80 77.00 75.70 75.90 0.0M
2025-02-25 76.30 79.70 76.10 76.10 0.0M
2025-02-24 74.10 77.80 74.00 76.00 0.0M
2025-02-21 75.00 75.90 74.50 74.80 0.0M
2025-02-20 76.60 76.60 74.80 75.10 0.0M
2025-02-19 75.50 77.60 75.20 76.00 0.0M
2025-02-18 73.70 75.70 73.70 74.40 0.0M
2025-02-17 74.30 74.90 73.50 73.70 0.0M
2025-02-14 74.50 74.50 72.70 73.50 0.0M
2025-02-13 73.70 73.90 72.90 73.50 0.0M
2025-02-12 74.20 74.60 72.60 72.80 0.0M
2025-02-11 75.10 75.10 73.60 74.10 0.0M
2025-02-10 76.40 76.40 74.30 74.30 0.0M
2025-02-07 75.10 76.50 74.80 76.00 0.0M
2025-02-06 76.80 76.90 75.10 75.10 0.0M
2025-02-05 76.00 76.50 75.30 76.10 0.0M
2025-02-04 72.30 76.80 72.00 76.00 0.0M
2025-02-03 70.50 72.20 70.50 71.60 0.0M
2025-01-22 74.60 74.80 72.80 72.90 0.0M
2025-01-21 74.00 74.70 73.90 73.90 0.0M
2025-01-20 75.10 75.10 73.50 74.30 0.0M
2025-01-17 71.70 75.60 71.30 75.60 0.0M
2025-01-16 71.20 72.50 71.20 71.80 0.0M
2025-01-15 71.60 71.70 70.40 70.80 0.0M
2025-01-14 69.60 72.00 69.60 70.90 0.0M
2025-01-13 71.50 71.50 69.10 69.60 0.0M
2025-01-10 72.90 73.00 71.60 72.50 0.2M
2025-01-09 74.00 74.10 72.00 72.40 0.0M
2025-01-08 74.20 74.90 74.00 74.10 0.0M
2025-01-07 74.80 75.90 74.40 74.60 0.0M
2025-01-06 76.90 76.90 74.50 74.70 0.0M
2025-01-03 74.90 76.70 73.40 75.60 0.4M
2025-01-02 75.00 75.00 73.10 73.50 0.0M