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
2025-10-02 50.20 50.40 49.70 50.20 0.0M
2025-10-01 49.90 50.70 49.90 50.10 0.0M
2025-09-30 49.65 50.20 49.65 49.90 0.0M
2025-09-26 49.55 49.55 49.00 49.10 0.0M
2025-09-25 49.70 50.10 49.55 49.55 0.0M
2025-09-24 49.70 49.75 49.45 49.70 0.0M
2025-09-23 49.30 49.70 49.30 49.70 0.0M
2025-09-22 49.60 49.65 49.45 49.45 0.0M
2025-09-19 49.95 49.95 49.60 49.60 0.0M
2025-09-18 49.20 49.70 49.20 49.55 0.0M
2025-09-17 49.60 49.80 49.20 49.50 0.0M
2025-09-16 49.60 49.60 49.00 49.10 0.1M
2025-09-15 49.35 49.85 49.20 49.30 0.1M
2025-09-12 48.90 49.85 48.90 49.20 0.1M
2025-09-11 49.15 49.65 48.60 48.85 0.3M
2025-09-10 50.30 51.30 49.05 50.30 0.6M
2025-09-09 54.00 55.10 54.00 54.50 0.1M
2025-09-08 53.40 54.00 53.20 53.80 0.1M
2025-09-05 53.80 54.00 53.20 53.40 0.1M
2025-09-04 54.00 54.40 53.80 53.80 0.1M
2025-09-03 54.20 54.40 53.90 54.00 0.0M
2025-09-02 56.10 56.10 54.00 54.10 0.1M
2025-09-01 58.00 58.20 55.60 56.00 0.1M
2025-08-29 57.50 58.00 55.80 57.70 0.2M
2025-08-28 54.90 57.50 54.90 57.00 0.2M
2025-08-27 55.00 55.90 54.40 54.60 0.1M
2025-08-26 53.80 55.00 53.10 55.00 0.1M
2025-08-25 54.20 54.60 53.50 53.80 0.1M
2025-08-22 55.50 55.60 53.80 53.80 0.1M
2025-08-21 52.70 56.60 52.10 55.30 0.3M
2025-08-20 51.80 53.00 51.50 52.20 0.1M
2025-08-19 53.80 53.80 51.90 52.10 0.1M
2025-08-18 52.80 54.00 52.80 54.00 0.2M
2025-08-15 54.50 54.50 52.80 52.80 0.2M
2025-08-14 55.00 55.00 52.10 53.20 0.3M
2025-08-13 56.60 56.60 54.10 55.70 0.7M
2025-08-12 51.00 51.50 50.50 51.50 0.4M
2025-08-11 45.50 47.70 45.50 46.90 0.1M
2025-08-08 44.90 44.90 44.65 44.65 0.0M
2025-08-07 44.65 44.90 44.30 44.90 0.0M
2025-08-06 45.60 45.60 43.85 44.95 0.0M
2025-08-05 44.45 44.50 44.10 44.10 0.0M
2025-08-04 43.50 43.90 43.50 43.85 0.0M
2025-08-01 43.55 44.90 43.55 44.35 0.0M
2025-07-31 45.60 46.15 44.70 44.90 0.1M
2025-07-30 43.80 45.20 43.25 44.25 0.0M
2025-07-29 43.10 43.20 43.10 43.20 0.0M
2025-07-28 43.70 43.70 43.35 43.35 0.0M
2025-07-25 43.60 43.60 43.30 43.60 0.0M
2025-07-24 42.80 43.00 42.50 42.80 0.0M
2025-07-23 43.15 43.50 41.50 43.50 0.1M
2025-07-22 44.60 44.60 44.10 44.10 0.0M
2025-07-21 44.60 44.65 44.55 44.60 0.0M
2025-07-18 44.60 44.65 44.55 44.65 0.0M
2025-07-17 44.90 44.90 44.55 44.55 0.0M
2025-07-16 44.85 45.10 44.70 44.80 0.0M
2025-07-15 44.60 44.60 44.60 44.60 0.0M
2025-07-14 44.60 44.60 44.60 44.60 0.0M
2025-07-10 45.00 45.00 44.30 45.00 0.0M
2025-07-09 44.20 44.80 44.20 44.80 0.0M
2025-07-08 44.10 44.10 43.90 43.90 0.0M
2025-07-07 43.85 44.00 43.85 44.00 0.0M
2025-07-04 44.60 44.60 43.00 44.50 0.0M
2025-07-03 45.10 45.15 45.00 45.00 0.0M
2025-07-02 45.00 45.50 44.80 45.50 0.0M
2025-07-01 45.70 45.70 44.70 44.75 0.0M
2025-06-30 44.60 45.70 44.60 45.70 0.0M
2025-06-27 45.70 45.70 45.50 45.70 0.0M
2025-06-26 47.20 47.80 45.50 45.50 0.0M
2025-06-25 44.10 45.55 44.05 45.50 0.0M
2025-06-24 44.15 44.15 44.15 44.15 0.0M
2025-06-23 43.50 43.55 43.40 43.55 0.0M
2025-06-20 43.80 43.80 43.70 43.70 0.0M
2025-06-19 44.60 44.60 44.30 44.60 0.0M
2025-06-18 45.00 45.05 45.00 45.05 0.0M
2025-06-17 44.80 45.40 44.70 45.40 0.0M
2025-06-16 44.10 44.70 44.00 44.70 0.0M
2025-06-13 43.95 44.20 43.95 44.00 0.0M
2025-06-12 44.00 44.00 43.10 43.95 0.0M
2025-06-11 44.00 44.00 43.50 43.85 0.0M
2025-06-10 43.20 43.20 42.85 43.20 0.0M
2025-06-09 43.10 43.15 42.95 43.15 0.0M
2025-06-06 42.70 44.10 42.70 44.10 0.0M
2025-06-04 44.20 44.20 43.70 43.75 0.0M
2025-06-02 43.35 43.35 42.60 42.60 0.0M
2025-05-29 44.20 44.20 43.15 43.40 0.0M
2025-05-28 43.20 44.45 43.20 44.20 0.0M
2025-05-27 43.50 43.50 43.15 43.20 0.0M
2025-05-26 44.80 44.80 43.70 43.90 0.0M
2025-05-23 44.40 45.30 44.40 45.10 0.0M
2025-05-22 45.20 45.35 45.20 45.35 0.0M
2025-05-21 45.00 45.50 44.60 44.95 0.0M
2025-05-20 43.85 44.45 43.85 44.45 0.0M
2025-05-19 44.95 45.00 44.00 44.00 0.0M
2025-05-16 44.35 44.95 44.35 44.95 0.0M
2025-05-15 45.50 45.50 44.20 45.15 0.0M
2025-05-14 45.40 45.50 45.00 45.10 0.0M
2025-05-13 45.10 45.50 44.25 45.50 0.1M
2025-05-12 43.80 43.85 42.75 43.10 0.0M
2025-05-09 42.90 43.00 42.25 43.00 0.0M
2025-05-08 43.20 43.40 42.10 42.15 0.0M
2025-05-07 41.20 42.00 41.20 42.00 0.0M
2025-05-06 42.15 42.15 41.90 41.90 0.0M
2025-05-05 42.65 42.65 42.10 42.10 0.0M
2025-05-02 43.45 43.80 43.30 43.80 0.0M
2025-04-30 45.00 45.00 43.85 43.90 0.0M
2025-04-29 44.60 46.00 44.60 45.00 0.0M
2025-04-28 44.45 45.05 44.20 45.00 0.0M
2025-04-25 42.60 44.75 42.60 44.20 0.1M
2025-04-24 41.80 42.10 41.70 42.10 0.0M
2025-04-23 41.30 41.90 41.30 41.30 0.0M
2025-04-22 40.10 40.20 40.10 40.20 0.0M
2025-04-21 40.15 41.00 39.60 41.00 0.0M
2025-04-18 42.15 42.20 41.60 41.65 0.0M
2025-04-17 42.00 42.30 42.00 42.30 0.0M
2025-04-16 41.25 42.30 41.25 42.25 0.0M
2025-04-15 40.90 42.60 40.00 42.30 0.0M
2025-04-14 40.00 41.00 39.20 40.00 0.0M
2025-04-11 36.65 40.00 36.65 40.00 0.0M
2025-04-10 39.50 39.60 39.50 39.60 0.0M
2025-04-09 38.00 38.00 35.00 36.00 0.1M
2025-04-08 41.75 41.75 37.90 38.55 0.1M
2025-04-07 41.75 41.75 41.75 41.75 0.0M
2025-04-02 44.60 46.35 44.60 46.35 0.0M
2025-04-01 45.30 46.05 45.30 46.00 0.0M
2025-03-31 45.10 45.70 45.00 45.15 0.0M
2025-03-28 47.50 47.50 45.80 46.60 0.1M
2025-03-27 48.50 48.80 47.65 47.75 0.0M
2025-03-26 50.10 50.10 48.20 48.20 0.1M
2025-03-25 47.95 49.80 47.95 49.45 0.1M
2025-03-24 48.40 49.00 48.35 48.35 0.0M
2025-03-21 47.65 48.00 47.65 47.65 0.0M
2025-03-20 47.70 47.90 47.35 47.65 0.0M
2025-03-19 48.00 48.00 47.00 47.20 0.1M
2025-03-18 49.95 51.00 49.95 50.70 0.2M
2025-03-17 48.95 49.80 48.95 49.80 0.0M
2025-03-14 48.70 48.90 48.60 48.75 0.0M
2025-03-13 50.00 51.10 48.90 49.50 0.1M
2025-03-12 48.20 49.60 48.20 48.85 0.0M
2025-03-11 46.00 49.60 46.00 49.60 0.1M
2025-03-10 49.50 49.90 49.45 49.50 0.0M
2025-03-07 50.20 50.20 49.40 49.50 0.0M
2025-03-06 50.40 51.30 50.10 50.10 0.0M
2025-03-05 50.20 51.00 50.20 50.60 0.1M
2025-03-04 48.50 50.50 48.50 50.30 0.0M
2025-03-03 50.00 50.30 50.00 50.30 0.0M
2025-02-27 51.30 51.70 50.10 50.10 0.0M
2025-02-26 51.00 52.50 51.00 51.70 0.0M
2025-02-25 51.50 51.50 51.20 51.40 0.0M
2025-02-24 51.30 51.90 51.30 51.70 0.0M
2025-02-21 51.30 52.40 51.30 51.60 0.0M
2025-02-20 53.10 53.10 51.20 51.30 0.0M
2025-02-19 51.10 52.60 50.90 51.70 0.0M
2025-02-18 51.70 51.70 51.10 51.10 0.0M
2025-02-17 51.50 51.70 50.90 51.60 0.0M
2025-02-14 52.80 53.10 51.30 51.60 0.0M
2025-02-13 51.00 53.60 51.00 52.80 0.0M
2025-02-12 52.60 52.60 50.60 51.00 0.0M
2025-02-11 54.00 54.00 52.50 52.60 0.0M
2025-02-10 54.80 54.80 51.50 53.60 0.0M
2025-02-07 50.30 54.80 50.30 54.80 0.0M
2025-02-06 50.00 50.80 49.20 50.30 0.0M
2025-02-05 51.00 51.00 49.00 49.90 0.0M
2025-02-04 47.30 50.90 47.20 50.40 0.0M
2025-02-03 47.30 48.00 46.80 47.20 0.0M
2025-01-22 46.40 47.15 46.30 46.60 0.0M
2025-01-21 46.10 48.50 46.10 46.60 0.0M
2025-01-20 45.75 46.25 45.70 45.90 0.0M
2025-01-17 46.40 47.00 45.65 46.25 0.0M
2025-01-16 46.70 47.15 46.00 46.75 0.0M
2025-01-15 46.55 46.90 46.30 46.45 0.0M
2025-01-14 46.40 47.30 46.40 46.55 0.0M
2025-01-13 47.10 47.80 46.10 46.50 0.0M
2025-01-10 50.00 50.00 46.50 46.90 0.2M
2025-01-09 51.20 53.40 49.95 50.60 0.0M
2025-01-08 49.20 49.95 48.70 49.95 0.0M
2025-01-07 45.45 45.50 45.10 45.45 0.0M
2025-01-06 44.25 45.95 44.25 45.40 0.0M
2025-01-03 45.00 45.20 44.40 44.40 0.0M
2025-01-02 45.40 47.00 45.00 45.00 0.0M