INPAQ Tech

6284
🏛️ taiwan →
73.40
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
2022-12-30 49.95 52.70 49.20 51.80 0.0M
2022-12-29 49.30 49.60 48.65 49.45 0.0M
2022-12-28 50.60 50.60 49.35 49.55 0.0M
2022-12-27 51.20 51.20 50.30 50.60 0.0M
2022-12-26 51.60 51.80 50.50 50.50 0.0M
2022-12-23 51.40 51.40 50.30 50.80 0.0M
2022-12-22 51.00 52.00 50.70 50.70 0.0M
2022-12-21 50.50 50.90 49.95 50.10 0.0M
2022-12-20 52.10 52.70 49.95 49.95 0.0M
2022-12-19 53.80 53.80 51.70 51.70 0.0M
2022-12-16 53.60 56.30 53.00 54.10 0.0M
2022-12-15 54.00 54.30 52.50 53.60 0.0M
2022-12-14 50.40 53.70 50.40 53.70 0.0M
2022-12-13 51.30 51.30 50.00 50.40 0.0M
2022-12-12 50.00 50.70 50.00 50.40 0.0M
2022-12-09 51.30 51.70 50.50 50.50 0.0M
2022-12-08 49.60 52.90 49.50 51.80 0.0M
2022-12-07 50.50 50.50 49.00 49.15 0.0M
2022-12-06 51.80 52.10 50.40 50.60 0.0M
2022-12-05 50.30 52.60 50.30 52.00 0.0M
2022-12-02 50.30 51.20 50.30 50.30 0.0M
2022-12-01 52.60 53.40 50.60 50.60 0.0M
2022-11-30 49.65 51.40 49.50 51.40 0.0M
2022-11-29 48.65 49.80 48.45 49.80 0.0M
2022-11-28 49.00 49.15 48.20 48.70 0.0M
2022-11-25 51.00 51.40 49.00 49.00 0.0M
2022-11-24 48.80 50.10 48.10 50.00 0.0M
2022-11-23 49.05 49.30 48.40 48.40 0.0M
2022-11-22 49.35 49.35 48.05 48.35 0.0M
2022-11-21 49.45 49.70 48.50 49.00 0.0M
2022-11-18 50.10 50.20 48.90 48.95 0.0M
2022-11-17 49.65 50.00 49.20 49.55 0.0M
2022-11-16 49.75 49.90 48.80 49.25 0.0M
2022-11-15 48.75 49.70 48.50 49.55 0.0M
2022-11-14 48.60 48.75 47.75 48.45 0.0M
2022-11-11 49.00 49.35 47.60 48.20 0.0M
2022-11-10 47.15 48.25 46.30 47.90 0.0M
2022-11-09 48.50 49.60 47.75 47.85 0.0M
2022-11-08 46.90 49.80 46.70 47.10 0.0M
2022-11-07 45.00 46.10 44.60 45.50 0.0M
2022-11-04 45.10 45.70 44.50 44.90 0.0M
2022-11-03 43.30 45.10 43.10 44.80 0.0M
2022-11-02 42.80 46.25 42.80 43.80 0.0M
2022-11-01 40.70 42.70 40.50 42.45 0.0M
2022-10-31 39.50 41.20 39.30 40.35 0.0M
2022-10-28 40.30 40.30 39.05 39.10 0.0M
2022-10-27 39.25 40.15 39.05 39.80 0.0M
2022-10-26 40.45 40.45 38.80 38.85 0.0M
2022-10-25 40.30 40.50 39.20 39.20 0.0M
2022-10-24 40.45 41.00 40.20 40.20 0.0M
2022-10-21 40.50 40.50 39.55 39.55 0.0M
2022-10-20 40.05 40.60 39.60 40.10 0.0M
2022-10-19 40.90 41.50 40.65 40.65 0.0M
2022-10-18 41.45 41.50 40.45 40.90 0.0M
2022-10-17 39.55 40.80 39.00 40.45 0.0M
2022-10-14 39.80 40.50 39.80 40.40 0.0M
2022-10-13 41.50 41.55 38.60 38.90 0.0M
2022-10-12 42.25 42.25 40.45 41.45 0.0M
2022-10-11 42.20 42.55 41.60 42.25 0.0M
2022-10-07 43.15 43.70 43.15 43.30 0.0M
2022-10-06 43.80 44.40 43.30 43.55 0.0M
2022-10-05 44.80 44.90 43.55 43.60 0.0M
2022-10-04 44.50 45.30 43.85 44.10 0.0M
2022-10-03 43.30 43.80 41.80 43.80 0.0M
2022-09-30 42.00 43.30 41.35 43.30 0.0M
2022-09-29 42.40 43.35 42.35 42.75 0.0M
2022-09-28 44.50 44.55 41.85 41.85 0.0M
2022-09-27 44.95 45.10 43.75 44.85 0.0M
2022-09-26 46.50 46.70 44.50 44.70 0.0M
2022-09-23 48.50 48.60 47.05 47.20 0.0M
2022-09-22 47.10 48.65 47.10 48.45 0.0M
2022-09-21 48.70 48.80 47.85 47.90 0.0M
2022-09-20 49.80 49.80 49.05 49.05 0.0M
2022-09-19 51.70 51.70 49.20 49.25 0.0M
2022-09-16 51.80 52.10 50.50 50.60 0.0M
2022-09-15 52.90 53.50 51.70 51.80 0.0M
2022-09-14 52.80 52.90 51.30 52.90 0.0M
2022-09-13 53.20 53.60 52.50 53.20 0.0M
2022-09-12 53.20 53.20 52.00 53.10 0.0M
2022-09-08 51.10 52.20 51.00 51.90 0.0M
2022-09-07 51.00 51.20 50.40 51.00 0.0M
2022-09-06 52.00 52.00 50.50 51.50 0.0M
2022-09-05 52.60 52.60 51.20 51.30 0.0M
2022-09-02 53.30 53.80 52.90 53.00 0.0M
2022-09-01 53.40 53.40 52.60 52.90 0.0M
2022-08-31 53.20 54.00 53.20 53.80 0.0M
2022-08-30 51.40 54.60 51.40 53.80 0.0M
2022-08-29 50.70 51.50 50.60 51.10 0.0M
2022-08-26 52.60 53.00 52.40 52.60 0.0M
2022-08-25 51.00 52.80 51.00 52.40 0.0M
2022-08-24 51.50 51.90 50.50 51.00 0.0M
2022-08-23 50.80 51.50 50.40 51.20 0.0M
2022-08-22 52.10 52.10 51.00 51.00 0.0M
2022-08-19 52.60 53.40 52.20 52.50 0.0M
2022-08-18 51.70 52.30 50.70 52.10 0.0M
2022-08-17 52.70 52.70 51.70 51.70 0.0M
2022-08-16 51.70 52.40 51.50 51.70 0.0M
2022-08-15 50.50 51.40 50.50 50.80 0.0M
2022-08-12 49.65 51.50 49.45 50.00 0.0M
2022-08-11 50.00 50.00 48.50 49.45 0.0M
2022-08-10 48.45 48.45 48.20 48.25 0.0M
2022-08-09 47.95 48.60 47.55 48.60 0.0M
2022-08-08 49.10 49.10 47.05 48.15 0.0M
2022-08-05 46.50 49.10 46.50 48.55 0.0M
2022-08-04 46.00 46.30 45.15 45.90 0.0M
2022-08-03 48.00 49.00 47.05 47.05 0.0M
2022-08-02 49.50 49.65 48.00 48.25 0.0M
2022-08-01 50.20 50.40 49.80 49.90 0.0M
2022-07-29 50.60 50.90 49.85 50.20 0.0M
2022-07-28 50.80 50.80 49.95 50.30 0.0M
2022-07-27 49.40 50.10 49.40 50.10 0.0M
2022-07-26 50.90 50.90 49.55 49.55 0.0M
2022-07-25 50.20 50.80 49.95 50.80 0.0M
2022-07-22 50.20 50.70 49.55 50.20 0.0M
2022-07-21 48.70 50.20 48.70 50.00 0.0M
2022-07-20 50.80 51.00 48.90 48.90 0.0M
2022-07-19 48.40 49.90 48.00 48.90 0.0M
2022-07-18 48.50 48.75 48.10 48.40 0.0M
2022-07-15 47.00 47.60 46.05 47.30 0.0M
2022-07-14 45.30 46.50 44.90 46.45 0.0M
2022-07-13 46.00 46.00 44.35 45.10 0.0M
2022-07-12 44.50 44.70 42.95 43.35 0.0M
2022-07-11 46.60 46.60 45.00 45.30 0.0M
2022-07-08 45.80 47.10 45.80 46.35 0.0M
2022-07-07 43.50 45.10 43.10 45.10 0.0M
2022-07-06 45.00 45.00 43.35 43.40 0.0M
2022-07-05 44.50 45.15 43.60 45.00 0.0M
2022-07-04 43.10 44.50 42.70 43.70 0.0M
2022-07-01 47.20 47.20 43.05 43.05 0.0M
2022-06-30 48.80 48.80 47.15 47.20 0.0M
2022-06-29 49.20 49.65 48.50 49.15 0.0M
2022-06-28 50.50 50.60 49.70 49.90 0.0M
2022-06-27 50.10 51.00 50.00 51.00 0.0M
2022-06-24 49.60 49.90 48.85 49.15 0.0M
2022-06-23 49.25 50.50 48.00 48.65 0.0M
2022-06-22 52.10 52.30 49.00 49.05 0.0M
2022-06-21 51.50 52.30 51.20 52.10 0.0M
2022-06-20 52.70 53.50 51.00 51.00 0.0M
2022-06-17 54.10 54.30 53.30 53.40 0.0M
2022-06-16 57.60 57.70 54.50 54.50 0.0M
2022-06-15 57.90 58.80 56.50 56.70 0.0M
2022-06-14 57.40 58.80 56.90 58.50 0.0M
2022-06-13 57.30 58.10 56.80 57.50 0.0M
2022-06-10 59.00 59.20 58.50 58.50 0.0M
2022-06-09 59.80 60.40 59.10 59.40 0.0M
2022-06-08 60.00 60.50 59.10 59.10 0.0M
2022-06-07 59.70 60.20 58.30 58.70 0.0M
2022-06-06 61.00 61.50 58.80 59.00 0.0M
2022-06-02 60.10 61.70 59.70 60.40 0.0M
2022-06-01 57.50 61.60 57.50 60.10 0.0M
2022-05-31 56.90 57.20 56.40 57.00 0.0M
2022-05-30 56.90 58.60 56.20 57.00 0.0M
2022-05-27 52.60 54.10 52.20 54.10 0.0M
2022-05-26 52.30 52.50 51.70 52.00 0.0M
2022-05-25 51.30 51.70 51.20 51.70 0.0M
2022-05-24 52.40 52.40 50.70 51.00 0.0M
2022-05-23 51.70 52.70 51.70 51.80 0.0M
2022-05-20 52.50 52.90 51.80 51.80 0.0M
2022-05-19 51.20 52.40 51.10 52.30 0.0M
2022-05-18 52.00 52.90 51.60 52.40 0.0M
2022-05-17 50.10 51.60 50.10 51.60 0.0M
2022-05-16 51.10 51.60 50.50 50.50 0.0M
2022-05-13 49.95 50.60 49.80 50.40 0.0M
2022-05-12 52.00 52.00 49.95 49.95 0.0M
2022-05-11 52.00 52.30 51.30 51.70 0.0M
2022-05-10 50.00 52.00 49.50 52.00 0.0M
2022-05-09 52.30 52.30 50.90 50.90 0.0M
2022-05-06 52.20 52.60 51.70 52.40 0.0M
2022-05-05 53.50 54.20 52.70 53.80 0.0M
2022-05-04 52.90 53.50 52.30 52.50 0.0M
2022-05-03 52.70 52.70 52.10 52.10 0.0M
2022-04-29 53.60 53.70 52.60 52.70 0.0M
2022-04-28 52.70 53.90 52.50 52.70 0.0M
2022-04-26 55.10 55.30 53.40 53.70 0.0M
2022-04-25 55.40 56.00 53.10 54.60 0.0M
2022-04-22 57.30 57.90 57.00 57.00 0.0M
2022-04-21 57.60 58.10 57.10 58.00 0.0M
2022-04-20 58.10 58.10 56.50 57.20 0.0M
2022-04-19 57.10 57.90 56.90 57.10 0.0M
2022-04-18 56.80 57.30 56.30 56.80 0.0M
2022-04-15 59.20 59.20 57.10 57.40 0.0M
2022-04-14 61.30 61.30 59.80 59.90 0.0M
2022-04-13 61.20 61.20 60.50 60.70 0.0M
2022-04-12 59.00 60.70 59.00 60.00 0.0M
2022-04-11 62.00 63.10 59.50 59.50 0.0M
2022-04-08 61.20 63.80 61.20 62.60 0.0M
2022-04-07 60.50 61.80 60.40 61.00 0.0M
2022-04-06 61.20 61.90 60.40 60.80 0.0M
2022-04-01 60.30 61.50 59.80 61.20 0.0M
2022-03-31 61.80 61.80 60.50 60.50 0.0M
2022-03-30 60.50 61.70 60.50 61.40 0.0M
2022-03-29 59.70 60.40 59.30 60.00 0.0M
2022-03-28 59.10 59.30 58.30 59.00 0.0M
2022-03-25 59.40 59.90 58.90 59.70 0.0M
2022-03-24 58.50 59.00 57.50 58.90 0.0M
2022-03-23 57.70 59.20 57.70 58.30 0.0M
2022-03-22 57.40 57.70 56.80 57.40 0.0M
2022-03-21 57.60 58.10 57.00 57.40 0.0M
2022-03-18 58.70 58.70 56.70 57.10 0.0M
2022-03-17 55.80 58.00 55.50 57.80 0.0M
2022-03-16 55.40 55.40 53.70 54.70 0.0M
2022-03-15 56.50 56.50 53.80 53.80 0.0M
2022-03-14 56.60 57.20 56.40 56.50 0.0M
2022-03-11 57.50 57.50 56.60 56.80 0.0M
2022-03-10 57.50 58.10 57.20 57.30 0.0M
2022-03-09 57.20 57.50 56.10 56.40 0.0M
2022-03-08 57.40 58.90 56.20 56.30 0.0M
2022-03-07 61.60 61.60 58.00 58.60 0.0M
2022-03-04 61.60 62.60 61.40 61.60 0.0M
2022-03-03 62.20 62.50 61.20 61.60 0.0M
2022-03-02 61.50 61.60 60.70 61.40 0.0M
2022-03-01 61.40 61.70 60.80 60.90 0.0M
2022-02-25 61.00 61.40 59.90 60.20 0.0M
2022-02-24 63.50 63.70 60.20 60.20 0.0M
2022-02-23 64.10 64.80 63.40 63.40 0.0M
2022-02-22 63.30 65.70 63.00 63.90 0.0M
2022-02-21 61.60 63.30 61.60 62.90 0.0M
2022-02-18 61.60 62.50 61.20 62.50 0.0M
2022-02-17 63.00 63.30 61.80 62.10 0.0M
2022-02-16 63.10 63.90 62.30 62.60 0.0M
2022-02-15 62.00 63.60 62.00 62.00 0.0M
2022-02-14 63.30 63.30 62.00 62.00 0.0M
2022-02-11 63.50 65.10 63.00 64.20 0.0M
2022-02-10 66.10 66.10 63.50 64.20 0.0M
2022-02-09 63.80 65.00 63.10 64.70 0.0M
2022-02-08 61.50 63.50 61.30 63.10 0.0M
2022-02-07 61.00 61.80 59.60 61.30 0.0M
2022-01-26 60.60 61.40 59.10 59.30 0.0M
2022-01-25 62.50 63.30 60.50 60.50 0.0M
2022-01-24 65.00 65.00 60.90 62.50 0.0M
2022-01-21 66.50 67.00 65.50 65.50 0.0M
2022-01-20 67.80 68.40 67.20 67.20 0.0M
2022-01-19 65.60 67.90 65.60 67.90 0.0M
2022-01-18 67.80 68.90 66.90 66.90 0.0M
2022-01-17 65.80 68.30 65.40 67.80 0.0M
2022-01-14 66.20 66.20 64.50 65.40 0.0M
2022-01-13 67.10 67.80 66.10 66.50 0.0M
2022-01-12 69.20 69.60 66.30 67.10 0.0M
2022-01-11 72.40 72.50 68.20 68.30 0.0M
2022-01-10 70.10 73.40 69.30 72.80 0.0M
2022-01-07 73.00 74.10 69.50 70.30 0.0M
2022-01-06 73.90 75.40 71.70 73.60 0.0M
2022-01-05 74.20 76.60 73.40 76.00 0.0M
2022-01-04 72.50 74.90 72.00 74.20 0.0M
2022-01-03 74.50 75.50 71.20 73.10 0.0M