IT Total Services

6697
🏛️ taiwan →
50.20
Last Update: 2025-10-02
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
2022-12-29 37.45 37.45 37.45 37.45 0.0M
2022-12-27 37.10 37.10 37.10 37.10 0.0M
2022-12-22 36.30 37.10 36.30 37.10 0.0M
2022-12-21 36.80 37.85 36.00 37.85 0.0M
2022-12-20 36.70 37.10 36.05 36.70 0.0M
2022-12-19 37.45 37.45 37.00 37.00 0.0M
2022-12-14 38.30 38.50 37.45 37.45 0.0M
2022-12-13 37.30 37.45 37.30 37.45 0.0M
2022-12-12 37.10 37.10 37.10 37.10 0.0M
2022-12-09 36.80 36.80 36.70 36.70 0.0M
2022-12-07 37.00 37.20 37.00 37.20 0.0M
2022-12-06 37.00 37.00 37.00 37.00 0.0M
2022-12-05 36.65 36.70 36.60 36.70 0.0M
2022-12-02 37.45 38.30 36.60 37.80 0.0M
2022-11-30 36.50 38.30 36.50 37.45 0.0M
2022-11-29 36.45 36.50 36.45 36.50 0.0M
2022-11-28 36.10 36.50 35.35 36.50 0.0M
2022-11-25 36.60 36.60 36.60 36.60 0.0M
2022-11-24 36.10 36.75 36.10 36.75 0.0M
2022-11-23 36.50 36.50 36.50 36.50 0.0M
2022-11-22 36.50 36.50 36.50 36.50 0.0M
2022-11-21 36.15 36.15 36.15 36.15 0.0M
2022-11-18 36.60 36.60 36.50 36.60 0.0M
2022-11-17 36.40 36.40 36.10 36.40 0.0M
2022-11-16 36.00 36.10 36.00 36.10 0.0M
2022-11-15 37.50 37.50 37.00 37.00 0.0M
2022-11-14 37.50 37.50 37.50 37.50 0.0M
2022-11-11 36.95 36.95 36.70 36.70 0.0M
2022-11-10 36.35 36.40 35.90 35.90 0.0M
2022-11-08 36.35 36.45 36.35 36.45 0.0M
2022-11-07 36.35 36.35 36.35 36.35 0.0M
2022-11-04 36.35 36.35 35.60 36.35 0.0M
2022-11-03 36.00 36.00 36.00 36.00 0.0M
2022-11-01 35.85 35.85 35.50 35.85 0.0M
2022-10-31 35.50 36.60 35.45 35.90 0.0M
2022-10-28 35.90 35.90 35.50 35.50 0.0M
2022-10-27 36.20 36.20 35.50 35.95 0.0M
2022-10-26 35.50 36.70 35.50 36.50 0.0M
2022-10-25 36.35 36.35 35.50 35.50 0.0M
2022-10-24 35.80 36.50 35.80 36.50 0.0M
2022-10-20 36.50 36.50 36.50 36.50 0.0M
2022-10-19 35.50 36.60 35.50 36.60 0.0M
2022-10-17 36.30 36.30 36.30 36.30 0.0M
2022-10-14 35.50 36.00 35.50 35.50 0.0M
2022-10-13 36.80 37.00 35.50 35.50 0.0M
2022-10-12 36.90 36.90 36.00 36.00 0.0M
2022-10-11 36.50 36.50 35.60 35.60 0.0M
2022-10-07 36.05 37.00 35.60 36.45 0.0M
2022-10-06 36.00 36.55 36.00 36.55 0.0M
2022-10-05 36.60 36.70 36.10 36.70 0.0M
2022-10-04 36.00 36.95 36.00 36.50 0.0M
2022-10-03 36.50 36.75 36.00 36.75 0.0M
2022-09-30 37.00 37.00 35.50 36.90 0.0M
2022-09-29 37.05 37.05 37.05 37.05 0.0M
2022-09-28 36.10 37.15 36.00 37.15 0.0M
2022-09-27 37.30 37.35 37.30 37.35 0.0M
2022-09-26 36.80 37.40 35.60 37.40 0.0M
2022-09-23 37.00 37.00 37.00 37.00 0.0M
2022-09-22 37.50 37.75 37.00 37.75 0.0M
2022-09-20 37.50 37.50 37.50 37.50 0.0M
2022-09-19 37.80 37.80 37.80 37.80 0.0M
2022-09-14 37.80 37.80 37.55 37.80 0.0M
2022-09-13 37.80 37.80 37.00 37.55 0.0M
2022-09-12 37.70 37.70 37.70 37.70 0.0M
2022-09-08 37.75 37.75 37.20 37.20 0.0M
2022-09-06 37.60 37.60 37.20 37.20 0.0M
2022-09-05 38.45 38.45 38.45 38.45 0.0M
2022-09-02 37.90 37.90 37.90 37.90 0.0M
2022-09-01 37.50 37.50 37.35 37.35 0.0M
2022-08-31 37.50 37.50 37.50 37.50 0.0M
2022-08-30 37.50 37.50 37.50 37.50 0.0M
2022-08-29 37.55 37.55 37.55 37.55 0.0M
2022-08-26 37.60 37.60 37.60 37.60 0.0M
2022-08-25 37.70 37.70 37.60 37.60 0.0M
2022-08-24 37.80 37.80 37.40 37.40 0.0M
2022-08-23 37.75 37.75 37.25 37.50 0.0M
2022-08-22 37.80 37.80 37.80 37.80 0.0M
2022-08-19 37.55 37.95 37.30 37.80 0.0M
2022-08-18 37.55 37.55 37.50 37.50 0.0M
2022-08-17 37.55 37.55 37.55 37.55 0.0M
2022-08-16 37.95 37.95 37.50 37.50 0.0M
2022-08-15 37.80 37.80 37.70 37.70 0.0M
2022-08-12 37.55 37.80 37.55 37.60 0.0M
2022-08-11 38.00 38.00 37.55 37.55 0.0M
2022-08-10 37.50 37.50 37.50 37.50 0.0M
2022-08-09 37.20 37.40 37.10 37.40 0.0M
2022-08-08 37.50 37.50 37.40 37.40 0.0M
2022-08-05 37.50 37.50 37.10 37.50 0.0M
2022-08-04 37.60 37.90 36.80 37.50 0.0M
2022-08-03 37.35 37.55 37.35 37.55 0.0M
2022-08-01 37.10 37.50 37.10 37.45 0.0M
2022-07-29 37.45 37.50 36.35 37.10 0.0M
2022-07-25 37.70 37.70 37.70 37.70 0.0M
2022-07-22 36.05 36.45 36.05 36.45 0.0M
2022-07-20 36.00 36.00 36.00 36.00 0.0M
2022-07-15 35.40 36.15 34.65 36.15 0.0M
2022-07-14 35.20 35.40 35.20 35.40 0.0M
2022-07-13 38.20 38.20 36.30 37.20 0.0M
2022-07-12 37.60 37.65 36.80 36.80 0.0M
2022-07-11 35.70 37.80 35.70 37.40 0.0M
2022-07-08 34.85 35.45 34.85 35.30 0.0M
2022-07-07 34.85 34.85 34.85 34.85 0.0M
2022-07-06 35.40 35.90 34.90 34.90 0.0M
2022-07-05 37.35 37.35 35.40 35.40 0.0M
2022-07-04 35.10 35.95 35.00 35.40 0.0M
2022-07-01 37.60 37.60 35.40 35.40 0.0M
2022-06-30 36.00 36.00 35.60 36.00 0.0M
2022-06-29 36.00 36.05 36.00 36.05 0.0M
2022-06-28 36.05 36.05 36.00 36.00 0.0M
2022-06-27 36.80 37.00 36.80 37.00 0.0M
2022-06-24 36.75 36.75 35.00 36.70 0.0M
2022-06-23 36.70 36.70 36.65 36.70 0.0M
2022-06-22 37.00 37.00 36.70 36.70 0.0M
2022-06-21 37.00 37.95 37.00 37.55 0.0M
2022-06-15 38.50 38.50 38.35 38.35 0.0M
2022-06-14 38.40 38.40 38.40 38.40 0.0M
2022-06-13 38.20 38.20 38.20 38.20 0.0M
2022-06-10 37.30 37.30 37.30 37.30 0.0M
2022-06-08 37.50 37.50 37.50 37.50 0.0M
2022-06-02 37.50 37.50 37.50 37.50 0.0M
2022-06-01 37.85 37.85 37.85 37.85 0.0M
2022-05-31 37.40 37.40 37.40 37.40 0.0M
2022-05-30 37.10 37.80 36.85 37.80 0.0M
2022-05-26 37.00 37.80 36.80 37.80 0.0M
2022-05-25 37.80 37.80 37.80 37.80 0.0M
2022-05-24 37.00 37.00 37.00 37.00 0.0M
2022-05-23 36.80 37.75 36.80 37.75 0.0M
2022-05-20 36.85 36.85 36.85 36.85 0.0M
2022-05-19 37.00 37.00 37.00 37.00 0.0M
2022-05-18 37.00 37.80 36.80 37.80 0.0M
2022-05-17 37.05 37.05 37.00 37.00 0.0M
2022-05-16 37.50 37.50 37.50 37.50 0.0M
2022-05-13 37.80 37.80 37.80 37.80 0.0M
2022-05-12 38.05 38.05 37.00 37.00 0.0M
2022-05-11 38.05 38.05 38.05 38.05 0.0M
2022-05-09 36.80 37.95 36.45 37.80 0.0M
2022-05-04 37.50 37.50 37.50 37.50 0.0M
2022-04-28 37.80 37.80 37.80 37.80 0.0M
2022-04-27 37.70 37.70 37.00 37.00 0.0M
2022-04-25 37.40 37.40 36.90 37.00 0.0M
2022-04-22 37.50 37.90 37.50 37.90 0.0M
2022-04-21 37.60 37.60 37.50 37.50 0.0M
2022-04-20 38.00 38.00 37.80 37.80 0.0M
2022-04-18 38.00 38.00 38.00 38.00 0.0M
2022-04-15 37.60 37.60 37.60 37.60 0.0M
2022-04-14 38.00 38.00 38.00 38.00 0.0M
2022-04-13 38.30 38.30 37.50 38.10 0.0M
2022-04-12 38.10 38.10 38.00 38.00 0.0M
2022-04-11 38.00 38.00 38.00 38.00 0.0M
2022-04-08 37.40 37.95 37.40 37.95 0.0M
2022-04-07 37.70 37.70 37.70 37.70 0.0M
2022-04-01 38.00 38.00 38.00 38.00 0.0M
2022-03-29 37.60 38.00 37.60 38.00 0.0M
2022-03-28 37.50 37.60 37.50 37.60 0.0M
2022-03-24 38.20 38.20 37.60 37.60 0.0M
2022-03-23 38.20 38.40 36.80 38.20 0.0M
2022-03-22 38.45 38.50 38.00 38.00 0.0M
2022-03-21 38.15 38.15 38.10 38.15 0.0M
2022-03-18 37.80 38.10 37.70 38.10 0.0M
2022-03-17 37.85 38.35 37.80 37.80 0.0M
2022-03-16 38.00 38.00 38.00 38.00 0.0M
2022-03-15 38.55 38.55 38.00 38.00 0.0M
2022-03-14 38.85 38.85 37.50 37.80 0.0M
2022-03-11 38.30 38.30 38.00 38.00 0.0M
2022-03-10 38.05 38.05 37.55 37.55 0.0M
2022-03-08 37.10 38.25 37.10 38.25 0.0M
2022-03-07 37.10 37.35 37.10 37.35 0.0M
2022-03-04 37.15 37.60 37.15 37.55 0.0M
2022-03-03 37.75 37.75 37.50 37.50 0.0M
2022-02-24 37.90 37.90 37.15 37.15 0.0M
2022-02-23 37.80 38.00 37.65 37.65 0.0M
2022-02-21 38.10 38.10 38.00 38.00 0.0M
2022-02-18 37.50 38.10 37.50 38.10 0.0M
2022-02-17 37.50 38.15 37.50 38.15 0.0M
2022-02-16 37.95 37.95 37.95 37.95 0.0M
2022-02-15 38.30 38.30 37.95 37.95 0.0M
2022-02-14 38.40 38.40 38.10 38.10 0.0M
2022-02-11 38.45 38.45 38.45 38.45 0.0M
2022-02-10 37.50 37.95 37.40 37.95 0.0M
2022-02-09 38.50 38.50 38.50 38.50 0.0M
2022-02-08 37.60 38.75 37.50 38.75 0.0M
2022-02-07 37.50 37.50 37.50 37.50 0.0M
2022-01-26 37.45 37.50 37.05 37.05 0.0M
2022-01-25 37.30 37.30 37.00 37.00 0.0M
2022-01-24 37.50 37.50 37.20 37.50 0.0M
2022-01-21 37.50 37.50 37.50 37.50 0.0M
2022-01-19 37.60 37.90 37.40 37.90 0.0M
2022-01-18 38.05 38.50 37.60 37.60 0.0M
2022-01-17 38.00 38.50 37.90 38.50 0.0M
2022-01-14 38.50 38.70 38.50 38.70 0.0M
2022-01-13 38.70 38.70 38.20 38.70 0.0M
2022-01-12 38.70 38.80 38.70 38.80 0.0M
2022-01-11 39.50 39.50 38.70 38.70 0.0M
2022-01-10 38.00 38.00 38.00 38.00 0.0M
2022-01-07 38.20 38.25 37.90 37.90 0.0M
2022-01-06 38.25 38.25 38.15 38.15 0.0M
2022-01-05 38.30 38.50 38.30 38.50 0.0M
2022-01-04 38.30 38.30 38.30 38.30 0.0M
2022-01-03 38.30 38.45 38.05 38.10 0.0M