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
2023-12-29 83.30 83.80 82.40 83.50 0.0M
2023-12-28 85.80 85.80 83.40 83.50 0.0M
2023-12-27 86.50 87.60 84.80 85.50 0.0M
2023-12-26 85.70 86.20 85.00 86.10 0.0M
2023-12-25 84.60 85.50 84.10 85.20 0.0M
2023-12-22 83.70 84.30 83.00 83.90 0.0M
2023-12-21 83.00 85.20 83.00 83.10 0.0M
2023-12-20 84.00 85.60 82.60 84.80 0.0M
2023-12-19 83.80 84.40 82.60 83.80 0.0M
2023-12-18 86.60 86.60 82.10 83.80 0.0M
2023-12-15 90.80 91.90 86.00 86.80 0.0M
2023-12-14 87.10 91.40 87.10 90.10 0.0M
2023-12-13 88.20 89.60 86.50 86.90 0.0M
2023-12-12 87.30 88.00 86.10 87.60 0.0M
2023-12-11 85.00 87.30 84.50 87.20 0.0M
2023-12-08 83.50 84.00 81.60 83.20 0.0M
2023-12-07 82.20 85.50 82.20 82.70 0.0M
2023-12-06 84.30 84.70 82.00 82.10 0.0M
2023-12-05 84.10 84.80 82.80 83.50 0.0M
2023-12-04 85.60 86.20 83.80 84.40 0.0M
2023-12-01 86.60 87.50 85.20 85.30 0.0M
2023-11-30 87.10 88.30 85.30 86.20 0.0M
2023-11-29 86.40 90.00 86.00 87.60 0.0M
2023-11-28 83.40 86.50 83.10 85.40 0.0M
2023-11-27 86.00 87.50 82.40 82.70 0.0M
2023-11-24 83.40 86.30 83.00 85.10 0.0M
2023-11-23 85.00 86.70 82.10 83.60 0.0M
2023-11-22 81.40 87.00 80.40 84.60 0.0M
2023-11-21 81.30 82.70 81.00 81.20 0.0M
2023-11-20 77.80 81.70 77.20 80.60 0.0M
2023-11-17 77.30 79.00 76.20 77.80 0.0M
2023-11-16 76.80 77.00 76.00 76.50 0.0M
2023-11-15 76.00 77.60 74.30 76.00 0.0M
2023-11-14 74.20 75.80 73.30 75.60 0.0M
2023-11-13 74.00 74.90 72.90 74.00 0.0M
2023-11-10 72.40 74.60 72.20 73.40 0.0M
2023-11-09 75.00 75.20 72.50 72.90 0.0M
2023-11-08 77.00 79.80 75.50 77.00 0.0M
2023-11-07 72.40 77.00 71.80 76.40 0.0M
2023-11-06 73.10 73.20 71.20 72.30 0.0M
2023-11-03 72.70 74.00 70.90 72.50 0.0M
2023-11-02 68.80 73.50 68.40 72.00 0.0M
2023-11-01 69.70 72.00 67.00 68.10 0.0M
2023-10-31 68.20 68.80 65.60 65.60 0.0M
2023-10-30 66.80 68.30 66.50 67.70 0.0M
2023-10-27 68.00 69.00 66.50 66.90 0.0M
2023-10-26 68.60 70.20 67.70 67.70 0.0M
2023-10-25 70.30 71.20 68.60 69.40 0.0M
2023-10-24 67.10 69.50 67.10 69.30 0.0M
2023-10-23 66.10 67.90 65.80 66.90 0.0M
2023-10-20 66.50 67.70 65.80 66.70 0.0M
2023-10-19 65.00 67.90 64.80 67.70 0.0M
2023-10-18 66.80 67.10 65.50 65.50 0.0M
2023-10-17 68.10 69.40 66.10 66.50 0.0M
2023-10-16 68.80 69.60 66.50 67.30 0.0M
2023-10-13 70.10 73.60 68.00 68.30 0.0M
2023-10-12 63.50 69.50 63.50 69.50 0.0M
2023-10-11 65.00 67.40 62.70 63.20 0.0M
2023-10-06 62.50 62.90 62.00 62.10 0.0M
2023-10-05 62.20 63.40 62.00 62.60 0.0M
2023-10-04 61.00 62.60 60.20 61.90 0.0M
2023-10-03 62.00 62.10 61.00 61.00 0.0M
2023-10-02 61.80 62.30 61.50 62.10 0.0M
2023-09-28 61.80 62.80 61.50 61.50 0.0M
2023-09-27 60.30 61.80 60.30 61.50 0.0M
2023-09-26 62.10 62.10 60.60 60.60 0.0M
2023-09-25 60.90 62.50 60.80 62.20 0.0M
2023-09-22 60.00 61.40 59.60 60.90 0.0M
2023-09-21 62.00 63.40 60.50 60.80 0.0M
2023-09-20 63.00 64.40 62.00 62.40 0.0M
2023-09-19 64.30 65.10 62.70 62.70 0.0M
2023-09-18 63.00 66.20 62.90 64.40 0.0M
2023-09-15 65.60 66.20 63.60 64.00 0.0M
2023-09-14 64.00 66.00 63.30 65.70 0.0M
2023-09-13 62.00 64.50 61.10 64.50 0.0M
2023-09-12 58.30 60.80 57.40 60.70 0.0M
2023-09-11 58.00 59.10 57.40 57.70 0.0M
2023-09-08 56.80 56.90 55.40 56.60 0.0M
2023-09-07 57.50 58.00 56.80 57.00 0.0M
2023-09-06 57.90 58.00 56.70 57.60 0.0M
2023-09-05 57.20 58.60 57.10 57.90 0.0M
2023-09-04 57.10 58.20 56.80 57.90 0.0M
2023-09-01 55.50 58.70 54.80 56.70 0.0M
2023-08-31 52.40 55.20 51.90 54.80 0.0M
2023-08-30 51.70 52.60 51.60 52.00 0.0M
2023-08-29 51.20 52.10 51.00 51.10 0.0M
2023-08-28 53.50 53.50 51.00 51.40 0.0M
2023-08-25 54.60 56.00 52.40 52.90 0.0M
2023-08-24 51.20 54.20 50.80 54.00 0.0M
2023-08-23 50.00 51.10 50.00 51.10 0.0M
2023-08-22 51.20 51.20 50.20 50.30 0.0M
2023-08-21 49.50 51.00 49.40 50.80 0.0M
2023-08-18 48.82 50.01 48.82 49.61 0.0M
2023-08-17 48.22 49.41 47.57 49.11 0.0M
2023-08-16 47.47 48.37 46.93 48.22 0.0M
2023-08-15 46.73 48.22 46.73 47.87 0.0M
2023-08-14 47.67 47.67 45.14 45.53 0.0M
2023-08-11 47.62 48.57 47.03 47.17 0.0M
2023-08-10 48.20 48.20 46.50 46.55 0.0M
2023-08-09 47.45 49.65 47.00 47.60 0.0M
2023-08-08 48.55 48.85 46.40 46.45 0.0M
2023-08-07 49.50 50.00 48.10 48.45 0.0M
2023-08-04 49.05 49.60 48.15 49.60 0.0M
2023-08-02 49.95 49.95 48.55 49.00 0.0M
2023-08-01 50.30 50.40 49.00 49.35 0.0M
2023-07-31 50.80 51.00 49.90 50.10 0.0M
2023-07-28 51.20 51.20 50.10 50.50 0.0M
2023-07-27 50.00 51.20 50.00 50.60 0.0M
2023-07-26 51.80 52.30 50.90 51.40 0.0M
2023-07-25 51.40 52.60 51.40 51.80 0.0M
2023-07-24 53.20 53.20 51.10 51.40 0.0M
2023-07-21 53.90 53.90 53.00 53.30 0.0M
2023-07-20 54.00 54.50 54.00 54.10 0.0M
2023-07-19 55.60 55.60 53.50 54.00 0.0M
2023-07-18 57.40 57.50 55.10 55.10 0.0M
2023-07-17 56.40 56.90 55.50 56.30 0.0M
2023-07-14 55.40 56.20 55.30 56.00 0.0M
2023-07-13 55.90 56.20 55.20 55.30 0.0M
2023-07-12 56.20 56.20 55.10 55.30 0.0M
2023-07-11 55.80 56.80 55.30 55.60 0.0M
2023-07-10 57.00 57.00 55.40 55.70 0.0M
2023-07-07 56.20 57.30 55.10 56.40 0.0M
2023-07-06 56.60 57.30 56.20 56.20 0.0M
2023-07-05 56.40 57.90 56.30 56.60 0.0M
2023-07-04 56.50 56.80 55.50 55.90 0.0M
2023-07-03 57.10 57.50 56.20 56.50 0.0M
2023-06-30 53.60 56.10 53.50 55.90 0.0M
2023-06-29 53.40 54.00 53.10 53.60 0.0M
2023-06-28 53.60 53.90 53.10 53.30 0.0M
2023-06-27 53.70 54.00 53.00 53.10 0.0M
2023-06-26 54.10 54.30 53.90 53.90 0.0M
2023-06-21 54.20 54.80 54.20 54.50 0.0M
2023-06-20 55.10 55.10 54.10 54.30 0.0M
2023-06-19 54.80 54.90 54.50 54.80 0.0M
2023-06-16 55.20 55.20 54.40 54.70 0.0M
2023-06-15 54.60 54.70 54.30 54.60 0.0M
2023-06-14 54.60 55.10 54.40 54.60 0.0M
2023-06-13 54.60 55.00 54.00 54.40 0.0M
2023-06-12 55.20 55.20 54.10 54.20 0.0M
2023-06-09 55.80 56.00 55.00 55.20 0.0M
2023-06-08 57.40 57.40 55.80 55.80 0.0M
2023-06-07 57.40 57.80 57.20 57.20 0.0M
2023-06-06 58.70 58.80 57.20 57.30 0.0M
2023-06-05 57.70 58.80 57.50 58.50 0.0M
2023-06-02 58.00 58.20 57.00 57.70 0.0M
2023-06-01 57.90 57.90 57.00 57.30 0.0M
2023-05-31 57.60 59.60 57.10 57.30 0.0M
2023-05-30 58.00 58.00 57.00 57.10 0.0M
2023-05-29 56.10 58.00 56.10 57.90 0.0M
2023-05-26 57.40 57.50 55.80 55.80 0.0M
2023-05-25 57.10 57.40 56.70 57.00 0.0M
2023-05-24 56.90 57.30 56.60 57.00 0.0M
2023-05-23 56.60 57.80 55.90 56.90 0.0M
2023-05-22 56.40 56.60 56.00 56.60 0.0M
2023-05-19 55.60 56.40 55.60 55.90 0.0M
2023-05-18 55.20 55.80 55.00 55.30 0.0M
2023-05-17 53.90 54.90 53.70 54.80 0.0M
2023-05-16 53.70 54.30 53.60 53.90 0.0M
2023-05-15 54.00 54.00 52.40 52.90 0.0M
2023-05-12 53.40 54.60 53.40 54.00 0.0M
2023-05-11 55.80 55.80 53.80 53.90 0.0M
2023-05-10 55.60 56.10 55.10 55.60 0.0M
2023-05-09 56.90 56.90 55.70 55.70 0.0M
2023-05-08 57.50 57.80 56.40 56.70 0.0M
2023-05-05 55.60 58.80 55.40 57.00 0.0M
2023-05-04 55.80 56.10 55.20 55.20 0.0M
2023-05-03 56.90 56.90 55.70 55.80 0.0M
2023-05-02 56.60 57.30 56.10 56.40 0.0M
2023-04-28 56.50 57.50 56.50 56.60 0.0M
2023-04-27 55.90 56.80 55.10 56.20 0.0M
2023-04-26 55.80 56.50 55.40 55.80 0.0M
2023-04-25 57.60 58.70 55.90 56.10 0.0M
2023-04-24 57.70 58.70 57.20 57.90 0.0M
2023-04-21 59.20 59.80 57.50 57.80 0.0M
2023-04-20 61.00 61.20 59.00 59.20 0.0M
2023-04-19 61.10 62.50 60.60 61.00 0.0M
2023-04-18 61.50 62.20 60.40 60.60 0.0M
2023-04-17 61.40 62.20 60.20 61.60 0.0M
2023-04-14 60.90 64.80 60.50 60.60 0.0M
2023-04-13 59.70 60.30 59.00 59.80 0.0M
2023-04-12 58.70 60.40 58.00 59.10 0.0M
2023-04-11 58.20 58.60 57.80 58.10 0.0M
2023-04-10 57.00 58.60 57.00 57.60 0.0M
2023-04-07 57.00 57.20 56.50 56.70 0.0M
2023-04-06 57.70 57.70 56.50 56.80 0.0M
2023-03-31 56.80 57.80 56.60 57.80 0.0M
2023-03-30 55.90 56.80 55.50 56.60 0.0M
2023-03-29 56.00 56.50 54.90 55.30 0.0M
2023-03-28 57.00 57.00 55.50 55.90 0.0M
2023-03-27 55.80 57.30 55.80 57.00 0.0M
2023-03-24 56.80 56.90 55.40 55.70 0.0M
2023-03-23 57.00 57.00 56.20 56.40 0.0M
2023-03-22 57.40 57.50 56.80 56.90 0.0M
2023-03-21 57.70 57.70 56.80 56.90 0.0M
2023-03-20 56.90 57.50 56.70 56.80 0.0M
2023-03-17 56.10 57.70 56.10 56.80 0.0M
2023-03-16 57.10 57.70 55.50 55.50 0.0M
2023-03-15 58.90 58.90 57.20 57.20 0.0M
2023-03-14 57.90 58.60 57.50 58.30 0.0M
2023-03-13 58.50 59.30 57.30 58.70 0.0M
2023-03-10 60.30 60.30 57.70 59.30 0.0M
2023-03-09 60.80 61.20 59.30 60.50 0.0M
2023-03-08 58.90 61.20 58.50 60.40 0.0M
2023-03-07 60.20 60.50 58.60 59.00 0.0M
2023-03-06 58.30 60.40 57.90 59.50 0.0M
2023-03-03 57.20 58.10 57.10 57.60 0.0M
2023-03-02 56.90 57.50 56.60 57.00 0.0M
2023-03-01 57.00 57.10 56.00 56.90 0.0M
2023-02-24 58.10 58.10 56.70 57.10 0.0M
2023-02-23 58.80 59.00 58.00 58.40 0.0M
2023-02-22 58.00 58.50 57.30 58.40 0.0M
2023-02-21 59.10 60.60 59.00 59.00 0.0M
2023-02-20 61.30 63.40 59.90 59.90 0.0M
2023-02-17 58.00 60.00 57.60 59.50 0.0M
2023-02-16 58.70 59.20 57.10 57.20 0.0M
2023-02-15 56.10 57.30 55.70 56.70 0.0M
2023-02-14 56.00 57.20 56.00 56.10 0.0M
2023-02-13 55.90 56.50 55.60 55.80 0.0M
2023-02-10 55.50 57.00 55.40 55.90 0.0M
2023-02-09 56.10 56.50 55.30 55.30 0.0M
2023-02-08 57.30 57.60 56.50 56.60 0.0M
2023-02-07 56.70 57.20 56.40 56.70 0.0M
2023-02-06 56.70 57.20 55.20 56.70 0.0M
2023-02-03 57.30 57.70 56.50 56.70 0.0M
2023-02-02 55.20 59.20 55.20 58.10 0.0M
2023-02-01 52.60 54.90 52.50 54.70 0.0M
2023-01-31 52.10 52.80 51.80 52.10 0.0M
2023-01-30 51.20 52.40 51.00 51.90 0.0M
2023-01-17 50.30 51.60 50.10 50.30 0.0M
2023-01-16 49.95 50.30 49.65 50.10 0.0M
2023-01-13 50.80 50.90 49.55 49.95 0.0M
2023-01-12 51.70 51.70 50.60 50.80 0.0M
2023-01-11 52.00 52.20 51.30 51.40 0.0M
2023-01-10 50.40 52.20 50.40 51.70 0.0M
2023-01-09 51.90 52.20 51.60 51.80 0.0M
2023-01-06 51.50 51.90 51.20 51.40 0.0M
2023-01-05 52.30 52.40 51.30 51.40 0.0M
2023-01-04 52.40 52.70 51.80 51.80 0.0M
2023-01-03 51.80 52.40 51.30 51.80 0.0M