Inalways

5398
🏛️ taiwan →
20.10
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
2023-12-29 15.20 15.70 14.95 15.25 0.0M
2023-12-28 14.65 15.80 14.50 15.20 0.0M
2023-12-27 15.65 15.70 14.55 14.80 0.0M
2023-12-26 15.55 16.00 15.05 15.30 0.0M
2023-12-25 14.00 14.60 14.00 14.60 0.0M
2023-12-22 13.35 13.55 13.25 13.30 0.0M
2023-12-21 13.15 13.30 13.15 13.20 0.0M
2023-12-20 13.20 13.20 13.00 13.10 0.0M
2023-12-19 13.20 13.20 12.80 13.00 0.0M
2023-12-18 13.10 13.20 12.85 13.20 0.0M
2023-12-15 13.10 13.10 13.00 13.10 0.0M
2023-12-14 13.10 13.20 13.05 13.10 0.0M
2023-12-13 13.20 13.20 13.20 13.20 0.0M
2023-12-12 13.15 13.25 13.10 13.25 0.0M
2023-12-11 13.15 13.30 13.10 13.30 0.0M
2023-12-08 13.10 13.25 13.10 13.25 0.0M
2023-12-07 13.30 13.30 13.00 13.15 0.0M
2023-12-06 13.20 13.45 13.00 13.40 0.0M
2023-12-05 13.40 13.40 13.00 13.20 0.0M
2023-12-04 13.40 13.50 13.10 13.35 0.0M
2023-12-01 13.30 13.30 13.20 13.30 0.0M
2023-11-30 13.50 13.50 13.00 13.30 0.0M
2023-11-29 13.25 13.50 13.00 13.50 0.0M
2023-11-28 12.55 13.25 12.45 13.25 0.0M
2023-11-27 12.70 12.70 12.50 12.60 0.0M
2023-11-24 12.40 12.80 12.40 12.70 0.0M
2023-11-23 12.60 12.65 12.40 12.65 0.0M
2023-11-22 12.40 12.60 12.30 12.60 0.0M
2023-11-21 12.25 12.50 12.00 12.50 0.0M
2023-11-20 11.65 12.25 11.65 12.25 0.0M
2023-11-17 11.60 11.60 11.60 11.60 0.0M
2023-11-16 11.70 11.70 11.45 11.55 0.0M
2023-11-15 11.25 11.65 11.25 11.50 0.0M
2023-11-14 11.10 11.50 11.05 11.25 0.0M
2023-11-13 11.20 11.20 11.05 11.05 0.0M
2023-11-10 11.15 11.20 11.15 11.15 0.0M
2023-11-09 11.30 11.30 11.20 11.25 0.0M
2023-11-08 11.35 11.50 11.20 11.25 0.0M
2023-11-07 11.30 11.70 11.15 11.35 0.0M
2023-11-06 11.10 11.30 11.00 11.30 0.0M
2023-11-03 11.35 11.35 11.00 11.00 0.0M
2023-11-02 11.20 11.50 11.10 11.20 0.0M
2023-11-01 11.10 11.20 11.10 11.20 0.0M
2023-10-31 11.10 11.10 11.10 11.10 0.0M
2023-10-30 11.20 11.30 11.05 11.05 0.0M
2023-10-27 11.25 11.30 11.00 11.10 0.0M
2023-10-26 11.40 11.40 11.15 11.25 0.0M
2023-10-25 11.25 11.40 11.25 11.35 0.0M
2023-10-24 11.40 11.55 11.40 11.40 0.0M
2023-10-23 11.45 11.45 11.30 11.40 0.0M
2023-10-20 11.70 11.70 11.30 11.35 0.0M
2023-10-19 11.55 11.65 11.50 11.50 0.0M
2023-10-18 11.85 11.85 11.50 11.55 0.0M
2023-10-17 12.00 12.00 11.80 11.80 0.0M
2023-10-16 12.05 12.10 11.80 11.90 0.0M
2023-10-13 12.15 12.15 12.05 12.05 0.0M
2023-10-12 11.95 12.30 11.95 12.15 0.0M
2023-10-11 12.30 12.35 12.00 12.00 0.0M
2023-10-06 12.20 12.25 12.20 12.20 0.0M
2023-10-05 12.20 12.20 12.20 12.20 0.0M
2023-10-04 12.35 12.35 12.20 12.20 0.0M
2023-10-03 12.65 12.65 12.25 12.30 0.0M
2023-10-02 12.60 12.65 12.35 12.35 0.0M
2023-09-28 12.35 12.40 12.30 12.30 0.0M
2023-09-27 12.45 12.45 12.40 12.40 0.0M
2023-09-26 12.50 12.55 12.45 12.45 0.0M
2023-09-25 12.55 12.55 12.55 12.55 0.0M
2023-09-22 12.55 12.55 12.50 12.55 0.0M
2023-09-21 12.55 12.60 12.45 12.55 0.0M
2023-09-20 12.60 12.80 12.60 12.65 0.0M
2023-09-19 12.75 12.75 12.50 12.65 0.0M
2023-09-18 12.85 12.85 12.85 12.85 0.0M
2023-09-15 12.85 12.90 12.80 12.85 0.0M
2023-09-14 12.80 12.90 12.80 12.85 0.0M
2023-09-13 12.75 12.80 12.75 12.80 0.0M
2023-09-12 12.85 12.85 12.65 12.75 0.0M
2023-09-11 12.80 12.80 12.75 12.75 0.0M
2023-09-08 12.85 12.85 12.80 12.80 0.0M
2023-09-07 12.85 12.85 12.80 12.80 0.0M
2023-09-06 12.85 12.90 12.80 12.85 0.0M
2023-09-05 13.00 13.00 12.90 12.90 0.0M
2023-09-04 13.05 13.05 12.95 13.00 0.0M
2023-09-01 13.00 13.15 13.00 13.05 0.0M
2023-08-31 12.85 13.15 12.85 13.00 0.0M
2023-08-30 12.80 13.15 12.80 12.85 0.0M
2023-08-29 12.75 12.80 12.75 12.80 0.0M
2023-08-28 13.00 13.00 12.80 12.85 0.0M
2023-08-25 13.10 13.10 13.00 13.00 0.0M
2023-08-24 13.60 13.60 13.05 13.05 0.0M
2023-08-23 13.20 13.30 13.15 13.20 0.0M
2023-08-22 13.40 13.40 13.30 13.30 0.0M
2023-08-21 13.35 13.45 13.30 13.45 0.0M
2023-08-18 13.60 13.60 13.35 13.35 0.0M
2023-08-17 13.35 14.00 13.35 13.55 0.0M
2023-08-16 13.50 13.55 13.20 13.35 0.0M
2023-08-15 14.00 14.65 13.40 13.65 0.0M
2023-08-14 13.35 13.35 13.25 13.35 0.0M
2023-08-11 13.65 13.65 13.35 13.35 0.0M
2023-08-10 13.60 13.60 13.40 13.40 0.0M
2023-08-09 13.40 13.60 13.40 13.60 0.0M
2023-08-08 13.40 13.60 13.40 13.50 0.0M
2023-08-07 13.40 13.40 13.35 13.35 0.0M
2023-08-04 13.40 13.40 13.40 13.40 0.0M
2023-08-02 13.45 13.50 13.40 13.40 0.0M
2023-08-01 13.45 13.50 13.35 13.45 0.0M
2023-07-31 13.85 13.85 13.45 13.50 0.0M
2023-07-28 13.00 13.95 13.00 13.65 0.0M
2023-07-27 13.15 13.20 13.00 13.00 0.0M
2023-07-26 13.40 13.40 13.25 13.30 0.0M
2023-07-25 13.50 13.55 13.40 13.40 0.0M
2023-07-24 13.55 13.55 13.20 13.45 0.0M
2023-07-21 13.55 13.80 13.55 13.65 0.0M
2023-07-20 13.70 13.70 13.50 13.65 0.0M
2023-07-19 13.55 13.95 13.55 13.75 0.0M
2023-07-18 13.70 13.70 13.50 13.55 0.0M
2023-07-17 13.95 13.95 13.55 13.75 0.0M
2023-07-14 14.20 14.20 13.95 14.00 0.0M
2023-07-13 14.15 14.25 14.15 14.20 0.0M
2023-07-12 14.60 14.60 14.20 14.25 0.0M
2023-07-11 14.60 14.60 14.50 14.50 0.0M
2023-07-10 14.65 14.65 14.55 14.55 0.0M
2023-07-07 14.50 14.75 14.50 14.55 0.0M
2023-07-06 14.85 14.85 14.65 14.70 0.0M
2023-07-05 14.95 15.00 14.85 14.85 0.0M
2023-07-04 14.90 14.90 14.70 14.80 0.0M
2023-07-03 14.90 14.90 14.90 14.90 0.0M
2023-06-30 14.90 14.95 14.85 14.90 0.0M
2023-06-29 14.80 15.00 14.80 14.85 0.0M
2023-06-28 14.70 14.70 14.45 14.60 0.0M
2023-06-27 14.75 14.85 14.70 14.80 0.0M
2023-06-26 14.90 14.90 14.85 14.85 0.0M
2023-06-21 14.75 14.90 14.75 14.90 0.0M
2023-06-20 14.95 14.95 14.75 14.75 0.0M
2023-06-19 15.10 15.10 14.90 14.95 0.0M
2023-06-16 15.20 15.30 15.15 15.15 0.0M
2023-06-15 15.15 15.15 15.05 15.10 0.0M
2023-06-14 15.10 15.30 15.00 15.15 0.0M
2023-06-13 15.35 15.35 15.00 15.10 0.0M
2023-06-12 15.65 15.65 15.30 15.35 0.0M
2023-06-09 15.70 15.70 15.50 15.70 0.0M
2023-06-08 15.85 15.85 15.60 15.80 0.0M
2023-06-07 15.85 15.90 15.75 15.85 0.0M
2023-06-06 15.80 16.00 15.80 15.90 0.0M
2023-06-05 15.85 15.90 15.85 15.90 0.0M
2023-06-02 15.85 16.05 15.85 15.85 0.0M
2023-06-01 15.95 15.95 15.85 15.85 0.0M
2023-05-31 15.75 15.95 15.75 15.90 0.0M
2023-05-30 16.05 16.20 15.90 15.95 0.0M
2023-05-29 16.35 16.70 16.10 16.30 0.0M
2023-05-26 16.60 16.60 16.30 16.35 0.0M
2023-05-25 16.55 16.75 16.30 16.30 0.0M
2023-05-24 16.40 16.70 16.25 16.35 0.0M
2023-05-23 16.20 16.45 16.20 16.25 0.0M
2023-05-22 16.30 17.20 15.85 16.20 0.0M
2023-05-19 15.85 15.85 15.60 15.65 0.0M
2023-05-18 15.90 15.90 15.85 15.85 0.0M
2023-05-17 15.90 15.95 15.85 15.85 0.0M
2023-05-16 16.00 16.00 15.90 15.90 0.0M
2023-05-15 16.00 16.00 15.65 15.65 0.0M
2023-05-12 15.70 15.85 15.70 15.85 0.0M
2023-05-11 15.90 15.90 15.80 15.80 0.0M
2023-05-10 15.90 16.05 15.90 16.05 0.0M
2023-05-09 16.15 16.15 15.50 15.75 0.0M
2023-05-08 16.20 16.20 16.10 16.10 0.0M
2023-05-05 16.25 16.40 16.10 16.20 0.0M
2023-05-04 16.25 16.30 16.20 16.25 0.0M
2023-05-03 16.20 16.20 16.20 16.20 0.0M
2023-05-02 16.30 16.50 16.25 16.30 0.0M
2023-04-28 16.45 16.50 16.25 16.30 0.0M
2023-04-27 16.60 16.75 16.30 16.30 0.0M
2023-04-26 16.45 17.65 16.45 16.60 0.0M
2023-04-25 16.60 16.60 16.25 16.45 0.0M
2023-04-24 16.55 16.65 16.55 16.65 0.0M
2023-04-21 16.70 16.90 16.50 16.55 0.0M
2023-04-20 16.80 16.85 16.50 16.70 0.0M
2023-04-19 17.05 17.05 16.80 16.90 0.0M
2023-04-18 16.90 17.55 16.90 17.05 0.0M
2023-04-17 17.35 17.35 16.80 16.90 0.0M
2023-04-14 16.80 17.85 16.80 17.35 0.0M
2023-04-13 16.25 16.40 16.20 16.25 0.0M
2023-04-12 16.25 16.45 16.20 16.35 0.0M
2023-04-11 16.45 16.50 16.40 16.50 0.0M
2023-04-10 16.70 16.70 16.35 16.40 0.0M
2023-04-07 16.45 16.50 16.35 16.40 0.0M
2023-04-06 16.30 16.45 16.30 16.35 0.0M
2023-03-31 16.30 16.40 16.25 16.25 0.0M
2023-03-30 16.40 16.50 16.20 16.50 0.0M
2023-03-29 16.60 16.60 16.45 16.50 0.0M
2023-03-28 16.55 16.70 16.55 16.60 0.0M
2023-03-27 16.50 16.75 16.50 16.70 0.0M
2023-03-24 16.50 16.75 16.40 16.50 0.0M
2023-03-23 16.70 16.70 16.35 16.35 0.0M
2023-03-22 16.25 16.35 16.25 16.25 0.0M
2023-03-21 16.15 16.50 16.15 16.30 0.0M
2023-03-20 16.20 16.40 16.15 16.30 0.0M
2023-03-17 16.30 16.80 16.30 16.55 0.0M
2023-03-16 16.40 16.40 16.00 16.00 0.0M
2023-03-15 16.25 16.25 16.25 16.25 0.0M
2023-03-14 16.30 16.50 16.30 16.45 0.0M
2023-03-13 16.65 16.65 16.10 16.35 0.0M
2023-03-10 16.60 16.70 16.45 16.50 0.0M
2023-03-09 17.10 17.10 16.45 16.95 0.0M
2023-03-08 17.00 17.00 16.85 16.85 0.0M
2023-03-07 16.90 17.15 16.90 16.90 0.0M
2023-03-06 17.30 17.30 17.00 17.00 0.0M
2023-03-03 17.85 17.85 17.20 17.20 0.0M
2023-03-02 16.80 17.40 16.75 17.40 0.0M
2023-03-01 16.90 16.95 16.80 16.80 0.0M
2023-02-24 16.70 17.20 16.65 16.70 0.0M
2023-02-23 16.50 16.50 16.35 16.40 0.0M
2023-02-22 16.70 16.70 16.45 16.50 0.0M
2023-02-21 16.35 16.70 16.30 16.70 0.0M
2023-02-20 16.20 16.30 16.10 16.30 0.0M
2023-02-17 16.30 16.30 16.15 16.25 0.0M
2023-02-16 16.30 16.40 16.25 16.30 0.0M
2023-02-15 16.65 16.65 16.40 16.40 0.0M
2023-02-14 16.70 16.95 16.25 16.40 0.0M
2023-02-10 16.45 16.55 16.40 16.55 0.0M
2023-02-09 16.40 16.60 16.40 16.55 0.0M
2023-02-08 16.75 16.75 16.70 16.70 0.0M
2023-02-07 16.65 17.00 16.65 17.00 0.0M
2023-02-06 17.20 17.20 16.95 16.95 0.0M
2023-02-03 17.60 17.60 17.15 17.20 0.0M
2023-02-02 17.60 17.60 16.80 17.30 0.0M
2023-02-01 16.10 17.60 16.10 17.05 0.0M
2023-01-31 16.00 16.00 16.00 16.00 0.0M
2023-01-30 16.10 16.10 16.00 16.00 0.0M
2023-01-17 16.00 16.05 16.00 16.00 0.0M
2023-01-16 16.30 16.30 16.10 16.15 0.0M
2023-01-13 16.30 16.40 16.30 16.30 0.0M
2023-01-12 16.30 16.30 16.30 16.30 0.0M
2023-01-11 16.40 16.40 16.40 16.40 0.0M
2023-01-10 16.40 16.50 16.40 16.50 0.0M
2023-01-09 16.35 16.35 16.30 16.35 0.0M
2023-01-06 16.50 16.50 16.30 16.30 0.0M
2023-01-05 16.35 16.35 16.30 16.30 0.0M
2023-01-04 16.50 16.50 16.30 16.30 0.0M
2023-01-03 16.70 16.70 16.50 16.50 0.0M