Inalways

5398
🏛️ taiwan →
20.30
Last Update: 2025-10-01
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 16.50 16.50 16.40 16.40 0.0M
2022-12-29 16.25 16.35 16.25 16.35 0.0M
2022-12-28 16.55 16.55 16.40 16.40 0.0M
2022-12-27 16.80 16.80 16.70 16.70 0.0M
2022-12-26 16.70 16.85 16.70 16.85 0.0M
2022-12-23 16.70 16.75 16.70 16.75 0.0M
2022-12-22 16.85 16.90 16.75 16.80 0.0M
2022-12-21 16.75 17.00 16.75 17.00 0.0M
2022-12-20 17.00 17.10 16.50 17.00 0.0M
2022-12-19 17.15 17.25 16.95 17.00 0.0M
2022-12-16 16.90 17.20 16.90 17.10 0.0M
2022-12-15 17.00 17.15 17.00 17.10 0.0M
2022-12-14 17.00 17.10 16.95 17.10 0.0M
2022-12-13 17.05 17.10 17.00 17.00 0.0M
2022-12-12 17.15 17.15 17.05 17.05 0.0M
2022-12-09 17.00 17.00 16.80 17.00 0.0M
2022-12-08 16.80 17.05 16.80 16.90 0.0M
2022-12-07 17.05 17.05 16.75 16.95 0.0M
2022-12-06 17.35 17.35 16.85 17.05 0.0M
2022-12-05 17.10 17.40 17.00 17.00 0.0M
2022-12-02 17.20 17.20 16.90 17.15 0.0M
2022-12-01 17.65 17.65 17.00 17.00 0.0M
2022-11-30 17.30 17.30 16.95 17.10 0.0M
2022-11-28 16.85 17.60 16.65 17.20 0.0M
2022-11-25 17.00 17.25 17.00 17.10 0.0M
2022-11-24 17.00 17.20 17.00 17.20 0.0M
2022-11-23 17.25 17.25 17.00 17.00 0.0M
2022-11-22 17.00 17.05 17.00 17.05 0.0M
2022-11-21 17.25 17.25 17.25 17.25 0.0M
2022-11-18 17.20 17.25 17.05 17.15 0.0M
2022-11-17 17.15 17.25 17.15 17.25 0.0M
2022-11-16 17.30 17.45 17.30 17.45 0.0M
2022-11-15 17.00 17.40 16.85 17.40 0.0M
2022-11-14 16.85 17.30 16.85 17.10 0.0M
2022-11-11 17.25 17.25 17.00 17.15 0.0M
2022-11-10 17.20 17.20 17.20 17.20 0.0M
2022-11-08 17.30 17.35 17.30 17.35 0.0M
2022-11-07 17.45 18.35 17.25 17.25 0.0M
2022-11-04 17.10 17.10 17.10 17.10 0.0M
2022-11-03 17.10 17.25 17.00 17.05 0.0M
2022-11-02 17.20 17.20 17.00 17.00 0.0M
2022-10-31 17.05 17.05 17.05 17.05 0.0M
2022-10-27 17.55 17.55 17.00 17.35 0.0M
2022-10-25 17.00 17.45 17.00 17.30 0.0M
2022-10-24 17.75 17.75 17.40 17.40 0.0M
2022-10-21 17.65 17.65 17.35 17.40 0.0M
2022-10-20 17.15 17.70 17.15 17.60 0.0M
2022-10-19 17.60 17.60 17.40 17.60 0.0M
2022-10-18 17.40 17.55 17.40 17.55 0.0M
2022-10-14 17.45 17.45 17.15 17.15 0.0M
2022-10-13 16.85 16.85 16.50 16.75 0.0M
2022-10-07 17.35 17.55 17.00 17.00 0.0M
2022-10-06 16.85 17.05 16.85 17.00 0.0M
2022-10-05 17.55 17.55 16.80 16.85 0.0M
2022-10-04 17.55 17.55 17.30 17.35 0.0M
2022-10-03 17.50 17.55 17.10 17.10 0.0M
2022-09-30 17.50 17.55 17.25 17.25 0.0M
2022-09-29 17.90 17.90 17.25 17.45 0.0M
2022-09-28 17.55 18.30 17.35 17.35 0.0M
2022-09-27 18.75 18.80 17.50 17.55 0.0M
2022-09-26 19.60 19.60 18.60 18.75 0.0M
2022-09-23 18.70 18.70 17.80 17.85 0.0M
2022-09-22 18.40 18.60 17.95 18.20 0.0M
2022-09-21 18.75 18.75 17.80 18.05 0.0M
2022-09-20 17.80 18.85 17.80 18.20 0.0M
2022-09-19 18.15 18.15 17.55 17.55 0.0M
2022-09-16 18.05 18.35 17.90 17.90 0.0M
2022-09-15 18.40 18.55 18.00 18.05 0.0M
2022-09-14 18.10 18.65 18.10 18.40 0.0M
2022-09-13 18.00 18.80 17.90 18.65 0.0M
2022-09-12 18.05 18.05 18.00 18.00 0.0M
2022-09-08 17.80 17.80 17.70 17.75 0.0M
2022-09-07 18.00 18.35 17.60 17.65 0.0M
2022-09-06 18.35 19.25 18.35 18.55 0.0M
2022-09-05 18.20 18.50 18.15 18.15 0.0M
2022-09-02 18.20 18.20 18.10 18.15 0.0M
2022-09-01 18.95 18.95 18.35 18.35 0.0M
2022-08-31 18.75 19.00 18.75 18.95 0.0M
2022-08-30 19.10 19.55 18.65 19.00 0.0M
2022-08-29 18.75 19.40 18.60 18.60 0.0M
2022-08-26 19.45 19.45 18.55 18.80 0.0M
2022-08-25 19.10 19.55 18.65 19.00 0.0M
2022-08-24 17.40 19.10 17.40 19.10 0.0M
2022-08-23 17.45 17.45 17.30 17.40 0.0M
2022-08-22 17.20 17.40 17.20 17.25 0.0M
2022-08-19 17.45 17.45 17.40 17.45 0.0M
2022-08-18 17.35 17.45 17.25 17.45 0.0M
2022-08-17 17.30 17.45 17.25 17.45 0.0M
2022-08-16 17.40 17.50 17.25 17.40 0.0M
2022-08-15 17.35 17.40 17.30 17.40 0.0M
2022-08-12 17.25 17.35 17.25 17.35 0.0M
2022-08-11 17.20 17.25 17.05 17.25 0.0M
2022-08-10 17.05 17.20 17.00 17.15 0.0M
2022-08-09 17.35 17.50 17.15 17.25 0.0M
2022-08-08 17.40 17.50 17.05 17.40 0.0M
2022-08-05 17.30 17.35 17.15 17.35 0.0M
2022-08-04 17.30 17.30 17.00 17.15 0.0M
2022-08-03 17.00 17.15 16.65 17.10 0.0M
2022-08-02 16.75 17.05 16.25 17.00 0.0M
2022-08-01 16.90 17.05 16.70 16.75 0.0M
2022-07-29 16.80 17.05 16.75 16.95 0.0M
2022-07-28 17.30 17.30 16.80 16.80 0.0M
2022-07-27 17.20 17.25 17.15 17.20 0.0M
2022-07-26 17.25 17.25 17.25 17.25 0.0M
2022-07-25 17.25 17.25 17.15 17.20 0.0M
2022-07-22 17.15 17.25 17.15 17.25 0.0M
2022-07-21 17.10 17.35 17.00 17.35 0.0M
2022-07-20 17.20 17.30 17.20 17.30 0.0M
2022-07-19 17.25 17.30 17.20 17.30 0.0M
2022-07-18 17.60 17.60 17.40 17.50 0.0M
2022-07-15 17.50 17.50 17.30 17.30 0.0M
2022-07-14 17.10 17.20 17.10 17.15 0.0M
2022-07-13 16.85 17.50 16.85 17.15 0.0M
2022-07-12 17.90 17.90 16.75 16.75 0.0M
2022-07-08 18.10 18.25 17.80 17.90 0.0M
2022-07-07 18.25 19.00 17.85 18.55 0.0M
2022-07-06 18.65 18.75 18.30 18.75 0.0M
2022-07-05 17.95 19.65 17.75 19.65 0.0M
2022-07-04 17.90 18.50 17.50 17.90 0.0M
2022-07-01 18.50 18.50 17.55 17.55 0.0M
2022-06-30 18.60 18.60 18.50 18.50 0.0M
2022-06-29 19.05 19.80 18.90 18.90 0.0M
2022-06-28 19.05 19.05 19.05 19.05 0.0M
2022-06-27 18.75 18.85 18.75 18.85 0.0M
2022-06-23 19.00 19.85 19.00 19.00 0.0M
2022-06-22 18.95 19.20 18.95 19.20 0.0M
2022-06-21 18.75 18.95 18.75 18.95 0.0M
2022-06-20 19.05 19.05 18.90 18.95 0.0M
2022-06-17 19.40 19.40 19.00 19.40 0.0M
2022-06-16 19.55 19.60 19.40 19.40 0.0M
2022-06-15 19.80 19.80 19.55 19.55 0.0M
2022-06-14 19.55 19.55 19.55 19.55 0.0M
2022-06-13 20.30 20.30 19.55 19.55 0.0M
2022-06-10 19.90 19.95 19.90 19.95 0.0M
2022-06-08 20.00 20.00 19.95 19.95 0.0M
2022-06-07 19.90 19.95 19.90 19.95 0.0M
2022-06-06 20.00 20.00 19.80 19.90 0.0M
2022-06-02 19.85 20.00 19.85 20.00 0.0M
2022-06-01 19.90 19.90 19.85 19.85 0.0M
2022-05-31 19.80 20.00 19.80 19.90 0.0M
2022-05-30 19.55 19.75 19.50 19.75 0.0M
2022-05-27 19.80 19.80 19.80 19.80 0.0M
2022-05-26 20.05 20.05 19.80 19.80 0.0M
2022-05-25 20.05 20.05 20.00 20.00 0.0M
2022-05-24 20.30 20.70 20.20 20.30 0.0M
2022-05-23 19.90 21.00 19.90 20.30 0.0M
2022-05-20 19.70 19.75 19.60 19.75 0.0M
2022-05-19 19.50 19.70 19.50 19.70 0.0M
2022-05-18 19.70 19.70 19.60 19.65 0.0M
2022-05-17 19.60 19.60 19.45 19.45 0.0M
2022-05-16 19.80 19.85 19.40 19.40 0.0M
2022-05-13 20.00 20.00 19.85 20.00 0.0M
2022-05-12 20.40 20.40 20.00 20.00 0.0M
2022-05-11 20.55 20.65 20.40 20.50 0.0M
2022-05-10 21.20 21.20 20.80 20.80 0.0M
2022-05-09 21.30 21.35 20.85 21.20 0.0M
2022-05-06 20.85 21.35 20.85 21.30 0.0M
2022-05-05 20.90 21.70 20.90 20.90 0.0M
2022-05-03 21.05 21.25 21.00 21.15 0.0M
2022-04-29 21.65 21.65 21.00 21.15 0.0M
2022-04-28 20.50 21.20 20.40 21.20 0.0M
2022-04-26 20.25 20.45 20.10 20.45 0.0M
2022-04-25 20.95 20.95 20.25 20.25 0.0M
2022-04-22 21.30 21.80 21.00 21.00 0.0M
2022-04-21 21.40 21.50 21.00 21.30 0.0M
2022-04-20 21.90 21.90 20.50 21.40 0.0M
2022-04-19 20.30 21.90 20.30 21.50 0.0M
2022-04-18 19.60 20.15 19.60 20.05 0.0M
2022-04-15 19.55 19.75 19.35 19.60 0.0M
2022-04-14 19.15 19.40 19.05 19.40 0.0M
2022-04-13 19.20 19.20 19.00 19.15 0.0M
2022-04-12 19.00 19.20 18.90 19.10 0.0M
2022-04-11 19.10 19.30 19.10 19.20 0.0M
2022-04-08 19.20 19.20 19.00 19.10 0.0M
2022-04-07 19.20 19.20 19.20 19.20 0.0M
2022-04-06 19.20 19.20 19.20 19.20 0.0M
2022-04-01 19.40 19.40 19.25 19.30 0.0M
2022-03-30 19.25 19.25 19.15 19.20 0.0M
2022-03-29 19.35 19.35 19.25 19.30 0.0M
2022-03-28 19.25 19.30 19.25 19.25 0.0M
2022-03-25 19.40 19.40 19.25 19.25 0.0M
2022-03-24 19.40 19.50 19.40 19.50 0.0M
2022-03-23 19.45 19.45 19.40 19.40 0.0M
2022-03-22 19.65 19.65 19.30 19.45 0.0M
2022-03-21 19.70 19.70 19.60 19.60 0.0M
2022-03-18 19.50 19.60 19.50 19.60 0.0M
2022-03-17 19.50 19.65 19.50 19.60 0.0M
2022-03-15 19.55 19.55 19.50 19.50 0.0M
2022-03-14 20.00 20.00 19.60 19.65 0.0M
2022-03-11 19.60 19.65 19.60 19.60 0.0M
2022-03-10 19.60 19.65 19.50 19.60 0.0M
2022-03-09 19.60 19.80 19.60 19.80 0.0M
2022-03-08 19.90 19.90 19.35 19.35 0.0M
2022-03-07 19.35 19.40 19.35 19.40 0.0M
2022-03-04 19.50 19.50 19.25 19.40 0.0M
2022-03-03 19.80 19.85 19.80 19.85 0.0M
2022-03-02 19.50 19.60 19.25 19.55 0.0M
2022-03-01 19.40 19.60 19.40 19.60 0.0M
2022-02-25 19.60 19.60 19.40 19.40 0.0M
2022-02-24 19.65 19.70 19.60 19.65 0.0M
2022-02-23 20.00 20.00 19.85 19.90 0.0M
2022-02-22 20.00 20.05 19.95 20.00 0.0M
2022-02-21 20.00 20.05 19.95 20.00 0.0M
2022-02-18 20.00 20.00 19.95 19.95 0.0M
2022-02-17 20.00 20.00 19.95 19.95 0.0M
2022-02-16 20.00 20.00 20.00 20.00 0.0M
2022-02-15 20.00 20.05 19.95 19.95 0.0M
2022-02-14 19.95 19.95 19.90 19.90 0.0M
2022-02-11 20.00 20.05 20.00 20.00 0.0M
2022-02-10 20.00 20.05 19.95 20.00 0.0M
2022-02-09 19.90 20.05 19.90 19.95 0.0M
2022-02-08 20.00 20.00 19.80 19.90 0.0M
2022-02-07 19.80 19.95 19.80 19.95 0.0M
2022-01-26 19.50 19.85 19.50 19.85 0.0M
2022-01-25 19.85 19.85 19.50 19.65 0.0M
2022-01-24 19.85 19.85 19.75 19.85 0.0M
2022-01-21 19.80 19.85 19.75 19.85 0.0M
2022-01-20 19.80 20.00 19.80 20.00 0.0M
2022-01-19 19.80 20.00 19.80 20.00 0.0M
2022-01-18 20.00 20.00 19.70 19.90 0.0M
2022-01-17 19.90 20.05 19.60 20.05 0.0M
2022-01-14 19.70 19.70 19.70 19.70 0.0M
2022-01-13 19.95 20.00 19.90 20.00 0.0M
2022-01-12 20.00 20.00 19.85 19.95 0.0M
2022-01-11 20.65 20.65 19.80 20.00 0.0M
2022-01-10 20.10 20.10 19.90 20.10 0.0M
2022-01-07 20.00 20.15 19.95 20.10 0.0M
2022-01-06 20.10 20.20 20.00 20.10 0.0M
2022-01-05 20.30 20.40 20.10 20.10 0.0M
2022-01-04 20.30 20.30 20.10 20.20 0.0M
2022-01-03 20.15 20.25 20.10 20.25 0.0M