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
2023-12-29 50.00 50.00 49.20 49.55 0.0M
2023-12-28 50.90 50.90 49.80 50.00 0.0M
2023-12-27 50.10 50.70 49.95 50.10 0.0M
2023-12-26 50.00 50.20 49.75 49.75 0.0M
2023-12-25 51.00 51.00 49.80 49.80 0.0M
2023-12-22 52.00 52.00 50.50 50.60 0.0M
2023-12-21 49.80 50.90 49.80 50.70 0.0M
2023-12-20 49.35 50.30 49.35 49.80 0.0M
2023-12-19 49.90 50.00 49.10 49.65 0.0M
2023-12-18 49.15 51.80 49.15 50.60 0.0M
2023-12-15 49.50 49.85 48.80 49.00 0.0M
2023-12-14 49.65 49.65 48.85 49.00 0.0M
2023-12-13 49.30 49.30 48.95 48.95 0.0M
2023-12-12 49.50 50.50 49.20 49.20 0.0M
2023-12-11 50.30 50.90 49.60 49.60 0.0M
2023-12-08 51.00 51.00 50.20 50.20 0.0M
2023-12-07 50.90 51.20 50.40 50.80 0.0M
2023-12-06 50.20 51.70 50.20 50.80 0.0M
2023-12-05 50.20 50.60 49.85 50.20 0.0M
2023-12-04 50.10 51.70 49.85 50.60 0.0M
2023-12-01 49.95 50.40 49.90 49.95 0.0M
2023-11-30 50.00 50.00 49.40 49.90 0.0M
2023-11-29 50.50 50.50 49.95 50.00 0.0M
2023-11-28 49.70 50.30 49.70 50.00 0.0M
2023-11-27 50.00 50.20 49.80 50.10 0.0M
2023-11-24 50.20 50.20 49.80 50.00 0.0M
2023-11-23 50.20 50.20 49.45 50.00 0.0M
2023-11-22 49.50 49.80 49.10 49.75 0.0M
2023-11-21 49.60 49.60 48.90 49.00 0.0M
2023-11-20 48.50 48.90 48.50 48.90 0.0M
2023-11-17 48.20 49.30 48.10 48.55 0.0M
2023-11-16 49.05 49.05 47.80 48.20 0.0M
2023-11-15 48.10 49.40 48.00 48.90 0.0M
2023-11-14 48.40 48.50 47.95 48.00 0.0M
2023-11-13 48.70 48.70 47.50 48.00 0.0M
2023-11-10 49.00 49.00 48.50 49.00 0.0M
2023-11-09 49.50 50.00 49.50 49.70 0.0M
2023-11-08 50.10 50.50 49.60 49.80 0.0M
2023-11-07 52.00 52.00 49.50 50.40 0.0M
2023-11-06 49.95 53.00 49.95 52.50 0.0M
2023-11-03 49.35 50.10 49.35 49.75 0.0M
2023-11-02 49.30 50.40 49.25 49.35 0.0M
2023-11-01 49.15 49.15 49.10 49.15 0.0M
2023-10-31 49.80 49.80 49.10 49.10 0.0M
2023-10-30 50.00 50.00 49.60 50.00 0.0M
2023-10-27 50.00 50.40 49.90 50.20 0.0M
2023-10-26 49.30 50.40 49.00 50.40 0.0M
2023-10-25 50.00 50.60 49.50 49.60 0.0M
2023-10-24 49.50 51.00 49.15 50.30 0.0M
2023-10-23 49.25 50.00 49.25 50.00 0.0M
2023-10-20 49.30 50.30 49.10 50.00 0.0M
2023-10-19 49.95 49.95 49.30 49.45 0.0M
2023-10-18 51.40 51.40 49.95 49.95 0.0M
2023-10-17 52.00 52.00 50.30 50.30 0.0M
2023-10-16 52.20 52.20 50.60 50.70 0.0M
2023-10-13 53.10 53.10 51.80 51.80 0.0M
2023-10-12 52.10 52.40 51.60 51.90 0.0M
2023-10-11 52.00 53.40 52.00 52.10 0.0M
2023-10-06 51.10 54.30 51.10 53.90 0.0M
2023-10-05 52.00 52.00 51.20 51.20 0.0M
2023-10-04 51.00 52.30 51.00 51.80 0.0M
2023-10-03 53.50 53.50 51.40 51.50 0.0M
2023-10-02 50.80 50.80 50.20 50.30 0.0M
2023-09-28 50.00 50.30 50.00 50.10 0.0M
2023-09-27 49.85 50.00 49.85 50.00 0.0M
2023-09-26 50.20 50.20 49.80 49.80 0.0M
2023-09-25 49.55 49.85 49.40 49.55 0.0M
2023-09-22 49.10 50.30 49.10 49.70 0.0M
2023-09-21 49.50 50.00 49.50 49.70 0.0M
2023-09-20 50.50 50.50 49.80 50.00 0.0M
2023-09-19 51.80 51.80 50.80 50.80 0.0M
2023-09-18 53.00 53.50 50.00 51.40 0.0M
2023-09-15 54.00 54.20 53.10 53.20 0.0M
2023-09-14 54.00 54.30 53.20 54.00 0.0M
2023-09-13 56.00 56.00 53.00 54.00 0.0M
2023-09-12 51.80 56.90 51.80 56.90 0.0M
2023-09-11 50.80 53.80 50.50 51.80 0.0M
2023-09-08 48.80 49.50 48.80 49.30 0.0M
2023-09-07 49.20 49.60 49.00 49.05 0.0M
2023-09-06 49.85 49.90 49.00 49.50 0.0M
2023-09-05 50.70 51.00 49.80 50.00 0.0M
2023-09-04 51.00 51.00 49.60 50.40 0.0M
2023-09-01 50.50 50.60 50.00 50.50 0.0M
2023-08-31 51.00 51.00 50.30 50.50 0.0M
2023-08-30 49.50 50.50 49.50 50.20 0.0M
2023-08-29 49.60 50.10 49.15 49.50 0.0M
2023-08-28 51.30 51.40 49.40 49.50 0.0M
2023-08-25 49.40 50.10 49.15 49.75 0.0M
2023-08-24 50.50 50.50 49.35 49.90 0.0M
2023-08-23 49.35 50.30 48.85 49.35 0.0M
2023-08-22 51.00 51.00 50.00 50.00 0.0M
2023-08-21 52.00 52.00 50.80 50.90 0.0M
2023-08-18 53.00 53.00 51.30 51.40 0.0M
2023-08-17 52.10 53.50 51.60 53.00 0.0M
2023-08-16 52.60 52.80 51.70 52.10 0.0M
2023-08-15 52.90 53.50 52.20 53.40 0.0M
2023-08-14 52.30 53.00 51.10 52.00 0.0M
2023-08-11 54.90 55.70 54.30 54.40 0.0M
2023-08-10 55.50 56.50 53.70 54.70 0.0M
2023-08-09 57.70 58.70 56.00 56.60 0.0M
2023-08-08 61.20 61.20 58.10 58.10 0.0M
2023-08-07 63.20 63.20 59.00 61.00 0.0M
2023-08-04 61.30 63.50 61.30 62.00 0.0M
2023-08-02 59.90 64.50 59.90 61.30 0.0M
2023-08-01 61.70 62.00 59.00 59.90 0.0M
2023-07-31 64.70 64.70 61.00 61.60 0.0M
2023-07-28 67.90 68.00 64.40 64.50 0.0M
2023-07-27 71.90 71.90 64.40 67.80 0.0M
2023-07-26 66.20 72.80 64.30 71.50 0.0M
2023-07-25 61.80 66.60 60.50 66.20 0.0M
2023-07-24 69.20 69.30 60.40 61.80 0.0M
2023-07-21 59.20 65.10 59.00 65.10 0.0M
2023-07-20 53.50 59.20 52.80 59.20 0.0M
2023-07-19 52.30 55.10 51.10 53.90 0.0M
2023-07-18 54.70 55.00 51.10 51.10 0.0M
2023-07-17 57.60 57.60 54.30 55.00 0.0M
2023-07-14 57.80 60.40 57.00 58.00 0.0M
2023-07-13 62.40 62.40 56.60 58.50 0.0M
2023-07-12 67.00 67.00 62.00 62.80 0.0M
2023-07-11 67.00 67.50 65.70 66.80 0.0M
2023-07-10 67.80 68.00 64.50 66.80 0.0M
2023-07-07 71.80 71.80 67.20 69.60 0.0M
2023-07-06 68.30 70.30 67.30 69.00 0.0M
2023-07-05 72.50 72.70 70.00 70.10 0.0M
2023-07-04 75.90 75.90 72.00 72.40 0.0M
2023-07-03 75.00 77.60 73.20 75.60 0.0M
2023-06-30 68.00 74.50 68.00 73.80 0.0M
2023-06-29 65.00 70.00 64.40 68.00 0.0M
2023-06-28 65.80 66.40 64.00 64.00 0.0M
2023-06-27 68.10 68.10 65.20 65.60 0.0M
2023-06-26 70.10 70.10 67.50 68.10 0.0M
2023-06-21 69.80 72.00 68.50 70.80 0.0M
2023-06-20 72.20 72.50 68.10 69.90 0.0M
2023-06-19 64.50 71.50 64.00 71.10 0.0M
2023-06-16 62.60 68.00 60.30 65.40 0.0M
2023-06-15 63.40 64.20 60.20 62.90 0.0M
2023-06-14 65.80 67.40 62.40 63.00 0.0M
2023-06-13 67.10 68.60 63.70 66.30 0.0M
2023-06-12 73.60 74.60 70.70 70.70 0.0M
2023-06-09 76.00 80.00 76.00 78.50 0.0M
2023-06-08 70.50 75.00 70.50 75.00 0.0M
2023-06-07 70.00 71.50 70.00 71.20 0.0M
2023-06-06 69.00 71.40 69.00 70.70 0.0M
2023-06-05 70.60 70.60 68.80 69.40 0.0M
2023-06-02 70.80 72.00 70.50 70.60 0.0M
2023-06-01 68.60 71.60 68.60 71.00 0.0M
2023-05-31 68.50 69.00 67.50 68.40 0.0M
2023-05-30 68.90 68.90 66.50 68.10 0.0M
2023-05-29 67.50 68.70 66.70 68.00 0.0M
2023-05-26 66.20 69.00 66.20 67.80 0.0M
2023-05-25 77.00 77.00 68.80 69.00 0.0M
2023-05-24 69.60 74.00 65.70 73.80 0.0M
2023-05-23 62.50 67.40 62.00 67.40 0.0M
2023-05-22 55.80 61.30 54.10 61.30 0.0M
2023-05-19 52.60 55.80 52.60 55.80 0.0M
2023-05-18 50.00 50.80 49.10 50.80 0.0M
2023-05-17 45.10 46.25 44.00 46.25 0.0M
2023-05-16 41.95 42.55 41.25 42.05 0.0M
2023-05-15 41.90 42.50 40.90 41.10 0.0M
2023-05-12 41.25 42.25 40.40 42.00 0.0M
2023-05-11 42.50 43.90 41.50 41.60 0.0M
2023-05-10 42.80 43.15 42.25 43.00 0.0M
2023-05-09 44.30 44.90 42.15 42.80 0.0M
2023-05-08 45.00 45.20 43.70 44.30 0.0M
2023-05-05 44.70 45.30 43.70 44.10 0.0M
2023-05-04 43.00 44.50 42.65 44.30 0.0M
2023-05-03 43.00 43.85 42.50 43.00 0.0M
2023-05-02 42.10 44.50 42.10 43.25 0.0M
2023-04-28 42.35 43.80 41.70 42.50 0.0M
2023-04-27 43.15 44.00 41.50 42.40 0.0M
2023-04-26 45.50 46.50 43.00 44.55 0.0M
2023-04-25 40.80 43.80 39.90 43.80 0.0M
2023-04-24 39.50 41.00 39.50 39.85 0.0M
2023-04-21 41.20 41.20 39.40 39.40 0.0M
2023-04-20 42.40 42.40 40.60 40.80 0.0M
2023-04-19 41.20 41.70 40.60 41.20 0.0M
2023-04-18 43.10 43.10 40.75 41.20 0.0M
2023-04-17 42.45 43.50 41.80 43.00 0.0M
2023-04-14 40.70 41.70 40.15 41.70 0.0M
2023-04-13 40.35 41.10 40.20 40.60 0.0M
2023-04-12 41.20 41.20 40.10 40.35 0.0M
2023-04-11 41.90 41.90 40.00 40.55 0.0M
2023-04-10 41.15 42.35 41.15 41.90 0.0M
2023-04-07 40.00 41.25 40.00 41.00 0.0M
2023-04-06 40.80 40.80 39.50 40.00 0.0M
2023-03-31 39.30 40.80 39.30 39.80 0.0M
2023-03-30 41.20 41.20 39.65 40.00 0.0M
2023-03-29 40.70 42.30 40.50 40.80 0.0M
2023-03-28 42.00 42.80 41.75 42.30 0.0M
2023-03-27 41.60 42.90 41.05 42.40 0.0M
2023-03-24 41.10 41.80 41.10 41.30 0.0M
2023-03-23 42.05 42.60 41.05 41.65 0.0M
2023-03-22 41.55 44.00 41.55 43.90 0.0M
2023-03-21 40.95 41.20 40.00 40.00 0.0M
2023-03-20 39.60 41.00 39.60 40.85 0.0M
2023-03-17 38.80 40.30 38.80 39.60 0.0M
2023-03-16 40.20 40.20 38.45 39.00 0.0M
2023-03-15 41.05 41.80 40.30 40.95 0.0M
2023-03-14 40.30 41.30 40.30 40.70 0.0M
2023-03-13 40.60 41.90 39.65 41.65 0.0M
2023-03-10 43.00 44.00 41.30 41.85 0.0M
2023-03-09 45.00 45.20 43.60 44.05 0.0M
2023-03-08 43.90 46.80 43.10 44.60 0.0M
2023-03-07 45.65 45.65 43.50 44.30 0.0M
2023-03-06 46.65 47.05 45.00 45.70 0.0M
2023-03-03 42.50 46.60 42.05 46.60 0.0M
2023-03-02 44.20 44.50 41.05 42.40 0.0M
2023-03-01 45.40 47.80 44.40 45.60 0.0M
2023-02-24 40.50 43.65 40.15 43.65 0.0M
2023-02-23 38.75 40.85 38.75 39.70 0.0M
2023-02-22 38.10 38.95 38.10 38.30 0.0M
2023-02-21 37.45 41.00 37.45 40.00 0.0M
2023-02-20 37.85 37.90 37.20 37.45 0.0M
2023-02-17 37.90 37.95 37.90 37.95 0.0M
2023-02-16 37.90 38.00 37.90 38.00 0.0M
2023-02-15 38.15 38.20 37.30 38.00 0.0M
2023-02-14 38.20 38.20 37.60 38.20 0.0M
2023-02-13 37.90 38.40 37.80 38.10 0.0M
2023-02-10 37.55 37.95 37.20 37.80 0.0M
2023-02-09 37.50 37.80 36.85 37.55 0.0M
2023-02-08 37.85 37.85 36.60 37.70 0.0M
2023-02-07 37.20 37.20 37.20 37.20 0.0M
2023-02-06 37.30 37.30 37.30 37.30 0.0M
2023-02-03 37.10 37.10 37.10 37.10 0.0M
2023-02-02 37.10 37.10 37.10 37.10 0.0M
2023-02-01 37.30 37.30 37.00 37.00 0.0M
2023-01-31 37.10 37.10 37.10 37.10 0.0M
2023-01-30 37.10 37.10 37.00 37.00 0.0M
2023-01-17 37.10 37.10 36.75 36.75 0.0M
2023-01-16 37.10 37.10 37.10 37.10 0.0M
2023-01-13 37.10 37.10 36.70 36.70 0.0M
2023-01-12 37.20 37.20 37.20 37.20 0.0M
2023-01-11 37.45 37.45 36.70 36.70 0.0M
2023-01-09 37.60 37.60 37.60 37.60 0.0M
2023-01-06 37.05 37.40 37.05 37.40 0.0M
2023-01-05 37.05 37.05 37.05 37.05 0.0M
2023-01-04 36.55 37.00 36.55 37.00 0.0M
2023-01-03 37.35 37.35 36.20 36.20 0.0M