Info-Tek

8183
🏛️ taiwan →
29.75
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
2023-12-29 53.00 53.00 52.40 52.70 0.0M
2023-12-28 53.00 53.00 52.40 52.70 0.0M
2023-12-27 52.80 53.50 52.80 52.90 0.0M
2023-12-26 52.40 53.10 52.40 53.00 0.0M
2023-12-25 52.50 52.60 52.20 52.20 0.0M
2023-12-22 53.00 53.00 52.50 52.50 0.0M
2023-12-21 52.80 53.50 52.30 52.50 0.0M
2023-12-20 53.50 53.50 53.00 53.20 0.0M
2023-12-19 53.90 53.90 52.50 52.90 0.0M
2023-12-18 54.10 54.30 53.30 53.40 0.0M
2023-12-15 55.30 55.30 54.10 54.10 0.0M
2023-12-14 54.70 55.50 54.40 54.90 0.0M
2023-12-13 54.40 54.80 53.90 54.20 0.0M
2023-12-12 55.70 55.70 54.30 54.30 0.0M
2023-12-11 55.40 55.80 55.00 55.10 0.0M
2023-12-08 56.50 56.70 55.10 55.10 0.0M
2023-12-07 57.10 57.70 55.60 55.90 0.0M
2023-12-06 58.30 58.30 56.80 56.80 0.0M
2023-12-05 57.40 58.20 56.00 57.40 0.0M
2023-12-04 56.00 58.40 55.80 58.20 0.0M
2023-12-01 55.60 56.00 55.10 55.50 0.0M
2023-11-30 55.50 56.40 55.40 55.70 0.0M
2023-11-29 55.70 55.90 54.50 55.40 0.0M
2023-11-28 53.80 55.70 53.70 55.30 0.0M
2023-11-27 55.00 55.10 53.60 53.60 0.0M
2023-11-24 55.90 56.20 54.30 54.90 0.0M
2023-11-23 54.00 56.90 53.80 55.60 0.0M
2023-11-22 52.40 53.50 52.40 53.20 0.0M
2023-11-21 52.60 53.00 52.20 52.50 0.0M
2023-11-20 52.00 52.50 51.60 52.40 0.0M
2023-11-17 52.50 52.50 51.80 51.80 0.0M
2023-11-16 52.70 52.70 51.50 51.50 0.0M
2023-11-15 52.40 52.70 52.20 52.40 0.0M
2023-11-14 51.60 52.20 51.60 52.00 0.0M
2023-11-13 52.90 52.90 51.00 51.60 0.0M
2023-11-10 52.20 52.40 51.70 51.80 0.0M
2023-11-09 53.00 53.40 52.30 52.50 0.0M
2023-11-08 53.50 54.40 52.90 53.10 0.0M
2023-11-07 53.80 53.90 53.00 53.10 0.0M
2023-11-06 54.10 54.70 53.70 53.80 0.0M
2023-11-03 53.40 53.90 53.10 53.70 0.0M
2023-11-02 52.60 53.00 52.20 53.00 0.0M
2023-11-01 52.30 53.40 51.90 51.90 0.0M
2023-10-31 52.60 53.80 51.60 51.60 0.0M
2023-10-30 53.00 53.00 52.00 52.50 0.0M
2023-10-27 53.20 53.40 52.40 52.50 0.0M
2023-10-26 52.90 53.80 52.50 52.60 0.0M
2023-10-25 53.00 54.00 52.60 53.90 0.0M
2023-10-24 53.70 54.90 52.40 52.60 0.0M
2023-10-23 51.50 52.40 51.20 52.10 0.0M
2023-10-20 52.60 52.60 51.70 52.00 0.0M
2023-10-19 52.50 53.10 52.40 52.90 0.0M
2023-10-18 53.30 53.30 51.60 52.50 0.0M
2023-10-17 53.10 53.70 52.60 52.60 0.0M
2023-10-16 52.90 54.20 52.60 52.60 0.0M
2023-10-13 52.50 53.10 52.40 52.80 0.0M
2023-10-12 52.00 53.00 51.90 52.60 0.0M
2023-10-11 52.30 53.40 51.50 51.60 0.0M
2023-10-06 50.40 50.50 50.00 50.00 0.0M
2023-10-05 50.20 50.60 50.10 50.40 0.0M
2023-10-04 49.90 50.30 49.65 50.10 0.0M
2023-10-03 50.90 51.00 50.20 50.20 0.0M
2023-10-02 49.55 50.50 49.55 50.50 0.0M
2023-09-28 49.60 49.80 49.40 49.55 0.0M
2023-09-27 48.95 49.60 48.95 49.50 0.0M
2023-09-26 50.10 50.20 49.30 49.30 0.0M
2023-09-25 50.40 50.50 49.95 50.20 0.0M
2023-09-22 49.65 50.20 49.20 50.20 0.0M
2023-09-21 50.10 50.30 49.80 49.85 0.0M
2023-09-20 51.70 51.70 50.60 50.60 0.0M
2023-09-19 53.00 53.00 51.50 51.50 0.0M
2023-09-18 50.90 52.00 50.90 51.60 0.0M
2023-09-15 50.90 51.30 50.50 51.30 0.0M
2023-09-14 51.00 51.50 50.80 50.90 0.0M
2023-09-13 49.95 51.30 49.60 51.00 0.0M
2023-09-12 49.90 50.00 49.50 49.50 0.0M
2023-09-11 50.50 50.50 49.05 49.60 0.0M
2023-09-08 50.00 51.40 50.00 50.30 0.0M
2023-09-07 51.60 52.40 51.50 51.60 0.0M
2023-09-06 52.00 53.20 51.70 52.10 0.0M
2023-09-05 51.00 52.00 51.00 51.80 0.0M
2023-09-04 51.40 52.30 50.20 52.00 0.0M
2023-09-01 48.10 51.80 47.65 51.40 0.0M
2023-08-31 47.75 48.50 47.60 48.10 0.0M
2023-08-30 45.60 47.80 45.60 47.70 0.0M
2023-08-29 45.75 45.95 45.30 45.60 0.0M
2023-08-28 47.40 47.40 45.90 45.95 0.0M
2023-08-25 47.40 47.55 46.75 47.10 0.0M
2023-08-24 47.45 47.60 47.00 47.00 0.0M
2023-08-23 47.45 47.55 47.20 47.25 0.0M
2023-08-22 48.10 48.10 47.10 47.15 0.0M
2023-08-21 47.25 47.60 47.25 47.35 0.0M
2023-08-18 48.05 48.30 47.25 47.25 0.0M
2023-08-17 46.45 48.05 46.45 48.05 0.0M
2023-08-16 46.90 47.50 46.45 47.15 0.0M
2023-08-15 46.50 47.30 46.35 47.10 0.0M
2023-08-14 48.55 48.55 45.60 46.00 0.0M
2023-08-11 48.85 49.30 48.85 48.85 0.0M
2023-08-10 50.10 50.10 49.00 49.00 0.0M
2023-08-09 50.50 50.50 49.80 50.20 0.0M
2023-08-08 50.00 51.20 50.00 50.30 0.0M
2023-08-07 49.55 49.95 49.20 49.80 0.0M
2023-08-04 49.95 49.95 49.20 49.50 0.0M
2023-08-02 51.20 51.30 49.90 50.00 0.0M
2023-08-01 51.80 52.20 51.10 51.30 0.0M
2023-07-31 51.30 51.70 50.80 51.20 0.0M
2023-07-28 51.50 51.50 50.90 51.00 0.0M
2023-07-27 51.40 51.70 51.10 51.20 0.0M
2023-07-26 53.90 54.00 52.80 52.90 0.0M
2023-07-25 53.30 54.20 52.90 53.60 0.0M
2023-07-24 53.00 53.60 52.40 53.20 0.0M
2023-07-21 51.60 52.70 51.60 52.40 0.0M
2023-07-20 52.10 52.30 51.90 52.10 0.0M
2023-07-19 52.70 52.80 51.80 51.90 0.0M
2023-07-18 53.60 53.80 52.00 52.50 0.0M
2023-07-17 51.60 53.50 51.60 53.30 0.0M
2023-07-14 51.80 52.00 51.50 51.60 0.0M
2023-07-13 52.60 52.70 51.60 51.60 0.0M
2023-07-12 51.60 52.50 51.20 52.30 0.0M
2023-07-11 52.00 52.10 51.00 51.50 0.0M
2023-07-10 52.10 52.40 51.80 51.90 0.0M
2023-07-07 52.60 52.60 52.00 52.20 0.0M
2023-07-06 53.20 53.60 52.70 52.80 0.0M
2023-07-05 54.00 54.40 53.40 53.50 0.0M
2023-07-04 53.10 54.40 52.80 53.70 0.0M
2023-07-03 53.00 53.00 52.60 52.80 0.0M
2023-06-30 52.40 52.60 51.80 52.60 0.0M
2023-06-29 52.20 52.60 52.00 52.00 0.0M
2023-06-28 52.10 52.40 51.80 52.00 0.0M
2023-06-27 52.10 52.20 51.80 51.80 0.0M
2023-06-26 52.60 52.60 52.00 52.10 0.0M
2023-06-21 52.40 52.70 52.30 52.50 0.0M
2023-06-20 52.40 52.50 52.30 52.30 0.0M
2023-06-19 52.60 52.70 52.30 52.50 0.0M
2023-06-16 53.30 53.30 52.60 52.60 0.0M
2023-06-15 54.00 54.00 52.90 53.00 0.0M
2023-06-14 54.50 54.80 53.50 53.50 0.0M
2023-06-13 53.40 54.30 53.00 54.10 0.0M
2023-06-12 53.40 53.40 52.70 52.90 0.0M
2023-06-09 53.20 53.30 52.80 53.10 0.0M
2023-06-08 53.40 53.40 52.70 52.70 0.0M
2023-06-07 53.20 53.50 52.90 53.40 0.0M
2023-06-06 53.80 53.80 52.70 53.00 0.0M
2023-06-05 54.10 54.10 53.60 53.60 0.0M
2023-06-02 53.70 54.30 53.40 53.70 0.0M
2023-06-01 53.80 53.80 53.30 53.50 0.0M
2023-05-31 53.30 53.70 53.00 53.50 0.0M
2023-05-30 53.50 53.50 52.60 52.70 0.0M
2023-05-29 52.90 53.50 52.90 53.10 0.0M
2023-05-26 53.60 53.60 52.30 52.30 0.0M
2023-05-25 53.80 53.80 53.20 53.20 0.0M
2023-05-24 53.60 53.80 53.20 53.40 0.0M
2023-05-23 53.10 53.90 53.00 53.60 0.0M
2023-05-22 51.90 53.10 51.90 53.00 0.0M
2023-05-19 52.70 52.80 52.00 52.00 0.0M
2023-05-18 52.80 52.90 52.20 52.50 0.0M
2023-05-17 51.90 52.70 51.90 52.20 0.0M
2023-05-16 52.10 52.10 51.20 51.80 0.0M
2023-05-15 53.30 53.30 51.30 51.70 0.0M
2023-05-12 52.40 53.30 52.40 53.10 0.0M
2023-05-11 54.10 54.10 52.50 52.60 0.0M
2023-05-10 53.60 54.20 53.20 54.00 0.0M
2023-05-09 54.60 55.10 53.50 53.60 0.0M
2023-05-08 54.70 55.10 54.10 54.20 0.0M
2023-05-05 54.90 55.10 54.30 54.30 0.0M
2023-05-04 53.80 55.80 53.80 54.80 0.0M
2023-05-03 54.00 54.10 53.30 53.70 0.0M
2023-05-02 54.50 54.50 54.10 54.40 0.0M
2023-04-28 54.00 54.70 53.60 54.40 0.0M
2023-04-27 53.40 53.70 52.80 53.40 0.0M
2023-04-26 53.00 53.70 52.50 53.60 0.0M
2023-04-25 54.30 54.50 53.00 53.20 0.0M
2023-04-24 54.00 54.40 53.60 53.80 0.0M
2023-04-21 56.10 56.50 54.10 54.40 0.0M
2023-04-20 56.20 57.50 55.70 56.10 0.0M
2023-04-19 57.70 57.80 56.30 56.30 0.0M
2023-04-18 59.00 59.20 57.10 57.40 0.0M
2023-04-17 59.00 59.00 58.50 58.80 0.0M
2023-04-14 58.70 59.30 58.20 58.30 0.0M
2023-04-13 59.50 59.60 58.10 58.10 0.0M
2023-04-12 59.20 60.20 58.90 59.10 0.0M
2023-04-11 58.20 59.00 57.30 58.50 0.0M
2023-04-10 55.50 57.70 55.50 57.60 0.0M
2023-04-07 54.10 55.40 54.00 55.10 0.0M
2023-04-06 54.00 54.00 53.50 53.90 0.0M
2023-03-31 53.80 54.00 53.60 53.90 0.0M
2023-03-30 53.80 53.80 53.40 53.50 0.0M
2023-03-29 53.80 54.10 53.20 53.50 0.0M
2023-03-28 54.80 54.90 53.50 53.60 0.0M
2023-03-27 55.20 55.20 54.60 54.60 0.0M
2023-03-24 55.30 55.30 54.70 54.80 0.0M
2023-03-23 54.90 55.50 54.60 54.80 0.0M
2023-03-22 55.20 55.60 55.20 55.20 0.0M
2023-03-21 54.50 55.20 54.30 54.90 0.0M
2023-03-20 53.50 54.60 53.50 54.20 0.0M
2023-03-17 53.40 53.70 53.00 53.50 0.0M
2023-03-16 53.90 54.10 52.80 53.00 0.0M
2023-03-15 54.80 55.00 54.10 54.10 0.0M
2023-03-14 54.30 54.80 53.90 54.30 0.0M
2023-03-13 54.20 54.70 53.20 54.30 0.0M
2023-03-10 56.20 56.20 54.60 54.80 0.0M
2023-03-09 57.90 57.90 56.10 56.20 0.0M
2023-03-08 56.90 57.50 56.80 57.10 0.0M
2023-03-07 57.00 57.50 56.60 57.40 0.0M
2023-03-06 56.00 56.90 55.90 56.80 0.0M
2023-03-03 55.50 56.20 55.40 55.60 0.0M
2023-03-02 55.60 55.80 55.00 55.20 0.0M
2023-03-01 56.00 56.00 55.20 55.50 0.0M
2023-02-24 56.90 57.10 55.80 55.90 0.0M
2023-02-23 57.00 57.40 56.50 56.80 0.0M
2023-02-22 56.50 56.70 56.00 56.10 0.0M
2023-02-21 58.10 58.20 56.90 56.90 0.0M
2023-02-20 59.00 59.20 57.60 57.80 0.0M
2023-02-17 57.70 58.70 57.30 58.50 0.0M
2023-02-16 58.40 58.60 57.70 57.90 0.0M
2023-02-15 55.50 57.80 55.50 57.50 0.0M
2023-02-14 56.40 56.40 55.40 55.40 0.0M
2023-02-13 54.80 55.70 54.40 55.30 0.0M
2023-02-10 56.20 56.70 54.50 54.50 0.0M
2023-02-09 56.90 56.90 56.00 56.10 0.0M
2023-02-08 57.50 57.90 56.70 57.00 0.0M
2023-02-07 56.90 57.40 56.80 57.30 0.0M
2023-02-06 56.80 58.40 56.80 56.90 0.0M
2023-02-03 57.40 57.40 56.50 56.50 0.0M
2023-02-02 57.80 58.00 56.80 57.10 0.0M
2023-02-01 56.60 57.20 56.00 57.10 0.0M
2023-01-31 54.40 56.40 54.40 55.80 0.0M
2023-01-30 54.50 54.80 53.80 54.50 0.0M
2023-01-17 51.90 53.00 51.90 52.80 0.0M
2023-01-16 52.40 52.40 51.70 51.90 0.0M
2023-01-13 52.80 52.90 52.00 52.00 0.0M
2023-01-12 53.20 53.30 52.40 52.50 0.0M
2023-01-11 53.50 53.50 52.90 53.10 0.0M
2023-01-10 54.30 54.40 53.10 53.10 0.0M
2023-01-09 54.40 54.80 53.90 54.20 0.0M
2023-01-06 53.90 54.50 53.50 54.20 0.0M
2023-01-05 54.40 54.40 53.40 53.40 0.0M
2023-01-04 53.40 53.90 53.20 53.80 0.0M
2023-01-03 52.90 53.60 52.60 53.20 0.0M