ITEQ

6213
🏛️ taiwan →
103.00
Last Update: 2025-10-03
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 83.90 86.30 83.10 84.80 3.5M
2023-12-28 84.00 84.50 83.40 83.70 1.2M
2023-12-27 82.70 84.20 82.70 84.00 1.9M
2023-12-26 83.30 83.50 82.50 82.60 0.9M
2023-12-25 82.60 83.50 82.50 82.90 0.8M
2023-12-22 83.10 83.40 82.30 82.40 1.0M
2023-12-21 82.30 83.20 81.50 82.80 1.9M
2023-12-20 83.00 83.50 82.40 82.70 1.3M
2023-12-19 82.00 82.70 81.50 81.80 1.5M
2023-12-18 84.00 84.20 82.30 82.30 1.6M
2023-12-15 84.00 84.50 82.30 84.50 3.1M
2023-12-14 82.50 84.30 82.40 84.30 4.2M
2023-12-13 82.60 82.70 81.30 81.60 2.3M
2023-12-12 83.30 84.10 82.00 82.20 2.0M
2023-12-11 85.00 85.00 83.30 83.50 4.0M
2023-12-08 81.90 83.70 81.90 82.80 3.1M
2023-12-07 82.00 82.90 80.60 81.20 3.8M
2023-12-06 85.90 87.20 81.80 82.00 9.2M
2023-12-05 87.10 87.10 85.60 86.60 1.8M
2023-12-04 87.30 88.10 86.20 87.10 2.3M
2023-12-01 88.00 88.20 85.90 87.00 4.5M
2023-11-30 88.80 90.20 88.20 88.70 2.9M
2023-11-29 89.10 90.50 88.00 88.20 4.0M
2023-11-28 85.80 88.90 85.70 88.90 4.8M
2023-11-27 87.20 87.40 85.00 85.50 3.5M
2023-11-24 89.10 89.20 86.50 87.20 3.8M
2023-11-23 90.10 91.00 88.80 89.00 3.2M
2023-11-22 90.00 90.80 88.60 89.90 4.9M
2023-11-21 91.00 91.10 88.60 90.60 5.1M
2023-11-20 89.80 91.60 89.10 90.80 6.1M
2023-11-17 89.30 89.70 87.80 89.70 3.2M
2023-11-16 89.70 90.10 87.20 88.50 5.1M
2023-11-15 89.20 90.20 87.30 89.80 9.7M
2023-11-14 87.90 90.00 85.00 86.80 7.8M
2023-11-13 89.00 90.10 86.60 87.30 7.6M
2023-11-10 85.20 88.40 84.10 87.20 13.9M
2023-11-09 83.10 84.40 82.50 83.50 4.7M
2023-11-08 84.10 84.40 82.80 83.10 2.8M
2023-11-07 83.20 84.00 82.20 84.00 4.0M
2023-11-06 82.20 83.50 81.70 83.10 5.3M
2023-11-03 82.00 82.90 80.30 80.80 5.0M
2023-11-02 81.60 83.90 80.30 81.10 12.6M
2023-11-01 78.50 81.10 78.40 80.20 11.3M
2023-10-31 79.90 80.00 75.80 75.90 7.7M
2023-10-30 80.60 80.90 78.30 79.20 5.0M
2023-10-27 80.90 83.20 80.10 80.10 4.6M
2023-10-26 81.50 82.00 80.20 80.40 4.1M
2023-10-25 83.50 84.30 82.50 83.00 5.5M
2023-10-24 79.40 83.00 79.00 83.00 6.4M
2023-10-23 79.30 81.10 78.10 78.60 5.3M
2023-10-20 77.30 80.50 75.40 80.00 9.3M
2023-10-19 79.00 79.40 76.60 76.90 7.5M
2023-10-18 80.70 82.70 77.70 79.00 15.8M
2023-10-17 89.20 89.30 86.00 86.30 7.4M
2023-10-16 90.00 90.80 88.20 89.30 4.1M
2023-10-13 94.50 95.20 90.50 90.60 7.2M
2023-10-12 96.00 96.30 94.30 94.50 3.1M
2023-10-11 98.80 99.20 94.40 94.40 11.8M
2023-10-06 95.50 96.90 94.80 95.10 7.7M
2023-10-05 94.90 96.40 93.80 94.80 8.1M
2023-10-04 93.30 94.40 92.60 93.90 5.8M
2023-10-03 93.80 97.60 93.30 94.40 13.9M
2023-10-02 92.20 95.30 92.00 94.20 14.6M
2023-09-28 90.20 92.20 89.50 91.20 8.9M
2023-09-27 87.80 89.80 86.80 89.50 5.6M
2023-09-26 89.10 91.40 87.50 87.60 12.2M
2023-09-25 85.90 89.60 85.50 89.10 8.1M
2023-09-22 82.00 87.70 81.40 86.10 14.8M
2023-09-21 81.50 82.90 80.70 81.10 4.7M
2023-09-20 82.50 83.10 80.80 81.40 4.2M
2023-09-19 86.80 86.80 82.20 82.50 5.0M
2023-09-18 87.00 87.00 85.60 85.60 2.1M
2023-09-15 87.00 88.30 85.80 87.40 4.2M
2023-09-14 85.90 87.50 85.70 86.80 3.7M
2023-09-13 87.70 88.20 85.20 85.30 3.9M
2023-09-12 87.90 88.40 86.20 87.40 3.5M
2023-09-11 90.70 91.40 87.00 87.00 4.6M
2023-09-08 92.10 92.10 88.50 90.60 8.3M
2023-09-07 93.30 94.20 91.80 92.30 5.4M
2023-09-06 94.90 96.50 92.80 94.30 13.6M
2023-09-05 90.20 97.20 90.00 94.90 23.5M
2023-09-04 98.30 98.40 89.80 90.20 25.8M
2023-09-01 99.00 99.70 95.20 96.60 23.3M
2023-08-31 95.50 99.60 95.10 98.40 47.9M
2023-08-30 88.80 96.40 87.60 96.40 39.4M
2023-08-29 85.00 90.30 84.40 87.70 20.5M
2023-08-28 83.30 84.50 82.40 83.00 3.7M
2023-08-25 82.50 84.60 81.20 82.70 4.4M
2023-08-24 83.00 85.00 82.10 82.90 6.0M
2023-08-23 81.20 83.10 81.00 81.30 2.2M
2023-08-22 84.00 86.60 81.50 81.60 9.8M
2023-08-21 80.00 82.90 79.10 82.30 6.5M
2023-08-18 79.10 82.80 78.40 79.30 8.1M
2023-08-17 73.20 80.40 72.40 80.00 6.6M
2023-08-16 73.00 74.10 71.80 73.80 1.2M
2023-08-15 73.40 73.70 72.60 73.40 1.1M
2023-08-14 73.60 73.60 71.50 72.50 1.2M
2023-08-11 74.20 74.90 73.30 73.60 1.3M
2023-08-10 76.00 76.00 73.10 74.00 1.8M
2023-08-09 75.50 77.00 74.60 75.70 1.6M
2023-08-08 78.90 78.90 75.70 75.70 2.7M
2023-08-07 77.70 79.50 76.50 78.80 5.6M
2023-08-04 76.10 76.10 74.30 74.60 2.5M
2023-08-02 77.60 79.50 74.50 75.70 5.8M
2023-08-01 80.00 80.70 77.50 77.70 4.0M
2023-07-31 82.90 83.30 77.30 79.20 7.8M
2023-07-28 83.70 85.60 81.20 81.70 10.0M
2023-07-27 86.50 90.40 83.30 83.50 22.9M
2023-07-26 89.00 90.00 81.00 82.20 24.3M
2023-07-25 79.50 85.90 79.30 85.90 6.6M
2023-07-24 78.40 79.50 77.40 78.10 4.2M
2023-07-21 76.00 78.70 75.20 78.30 4.2M
2023-07-20 79.30 80.90 77.50 77.80 9.3M
2023-07-19 78.30 79.50 77.30 78.10 6.1M
2023-07-18 77.50 79.50 74.30 78.00 9.9M
2023-07-17 72.70 76.80 72.50 75.60 5.5M
2023-07-14 71.40 72.50 71.40 72.00 2.1M
2023-07-13 68.80 72.30 68.60 70.70 3.5M
2023-07-12 68.50 69.30 68.00 68.00 1.1M
2023-07-11 66.80 69.00 66.50 68.30 1.6M
2023-07-10 67.50 67.50 66.30 66.60 1.1M
2023-07-07 70.30 70.40 68.90 69.30 1.4M
2023-07-06 70.10 70.80 69.60 70.00 1.9M
2023-07-05 70.10 70.80 70.00 70.00 0.7M
2023-07-04 70.60 70.60 69.50 70.10 0.7M
2023-07-03 70.00 70.50 69.40 70.00 0.9M
2023-06-30 68.60 69.50 68.50 69.10 1.2M
2023-06-29 68.90 69.20 68.30 68.60 0.5M
2023-06-28 68.60 69.30 68.30 68.30 0.5M
2023-06-27 69.30 69.80 68.30 68.30 0.8M
2023-06-26 71.00 71.00 69.20 69.20 1.2M
2023-06-21 70.80 71.30 70.50 71.00 0.4M
2023-06-20 71.00 71.80 70.50 70.50 0.7M
2023-06-19 71.70 71.70 70.90 71.00 0.6M
2023-06-16 72.50 72.50 71.60 71.70 1.0M
2023-06-15 73.60 73.80 72.00 72.00 1.2M
2023-06-14 72.00 73.80 71.70 73.30 2.2M
2023-06-13 72.10 72.40 71.00 71.90 1.2M
2023-06-12 71.70 72.00 70.60 71.70 1.0M
2023-06-09 71.50 71.70 70.90 71.00 0.9M
2023-06-08 72.90 73.50 71.20 71.20 1.8M
2023-06-07 70.50 73.20 70.50 72.70 4.8M
2023-06-06 71.30 71.30 70.00 70.50 1.5M
2023-06-05 71.80 72.30 71.30 71.80 1.3M
2023-06-02 72.40 72.40 71.50 71.60 1.0M
2023-06-01 71.90 71.90 71.40 71.60 0.7M
2023-05-31 73.20 73.50 71.70 72.10 1.5M
2023-05-30 72.90 73.10 71.30 72.70 1.9M
2023-05-29 69.90 72.40 69.90 72.30 2.0M
2023-05-26 71.70 71.70 69.00 69.00 1.7M
2023-05-25 72.30 72.30 70.40 70.70 1.4M
2023-05-24 71.30 72.40 70.30 71.10 1.8M
2023-05-23 70.60 71.80 70.60 71.80 1.2M
2023-05-22 69.00 72.80 69.00 70.80 3.6M
2023-05-19 68.60 69.10 67.80 68.70 1.1M
2023-05-18 67.50 68.20 67.20 68.20 0.8M
2023-05-17 66.70 67.50 66.50 67.40 0.7M
2023-05-16 66.10 67.70 65.70 67.10 1.8M
2023-05-15 64.50 65.90 64.20 65.80 1.0M
2023-05-12 62.90 64.50 62.90 64.50 1.4M
2023-05-11 65.30 65.70 62.50 63.40 3.0M
2023-05-10 68.60 68.70 65.10 65.50 4.5M
2023-05-09 71.30 71.30 69.50 69.70 0.6M
2023-05-08 70.80 71.50 70.60 70.70 0.4M
2023-05-05 69.30 71.50 69.20 70.40 1.0M
2023-05-04 69.90 70.00 69.10 69.40 0.4M
2023-05-03 70.00 70.40 69.60 69.70 0.4M
2023-05-02 69.90 70.90 69.20 70.40 0.6M
2023-04-28 70.50 71.40 69.90 69.90 1.1M
2023-04-27 68.70 72.30 67.70 70.10 2.1M
2023-04-26 68.00 68.60 67.10 68.10 1.6M
2023-04-25 72.40 72.40 68.70 69.10 2.2M
2023-04-24 72.00 72.40 71.00 71.50 1.0M
2023-04-21 74.30 74.90 72.10 72.20 1.6M
2023-04-20 74.50 75.30 73.80 74.10 1.0M
2023-04-19 76.70 76.70 74.50 74.60 2.9M
2023-04-18 78.90 78.90 76.50 76.70 1.6M
2023-04-17 78.70 79.10 78.20 78.40 1.2M
2023-04-14 77.30 78.60 77.00 77.90 1.3M
2023-04-13 78.00 78.30 76.90 76.90 1.1M
2023-04-12 79.30 79.50 78.20 78.30 1.0M
2023-04-11 78.20 79.00 77.60 78.80 1.5M
2023-04-10 76.80 78.00 75.90 78.00 1.3M
2023-04-07 77.90 78.00 76.70 76.70 1.0M
2023-04-06 78.60 78.60 76.90 77.60 1.1M
2023-03-31 78.90 78.90 77.80 78.30 1.2M
2023-03-30 78.00 79.00 77.40 78.30 2.5M
2023-03-29 76.10 78.30 76.10 77.30 2.1M
2023-03-28 77.10 77.50 75.50 76.20 1.6M
2023-03-27 78.30 78.40 76.80 77.20 2.2M
2023-03-24 77.20 77.90 77.00 77.50 2.1M
2023-03-23 76.40 76.80 76.00 76.80 0.9M
2023-03-22 76.70 76.70 76.00 76.40 1.0M
2023-03-21 75.60 76.20 75.10 76.00 1.2M
2023-03-20 74.60 75.30 73.90 75.10 0.9M
2023-03-17 75.20 75.60 74.30 74.30 0.8M
2023-03-16 74.70 75.10 74.10 74.70 0.9M
2023-03-15 75.50 75.70 74.30 74.90 1.1M
2023-03-14 74.50 75.10 74.00 74.90 1.0M
2023-03-13 73.30 75.30 73.30 75.20 1.4M
2023-03-10 76.80 76.80 74.10 74.30 3.0M
2023-03-09 77.40 79.00 76.80 77.50 2.5M
2023-03-08 77.20 77.20 76.10 76.80 1.5M
2023-03-07 78.50 78.50 77.80 78.20 1.3M
2023-03-06 76.80 78.40 76.60 78.40 2.3M
2023-03-03 75.60 76.60 75.10 76.00 1.2M
2023-03-02 75.60 75.60 74.10 74.70 1.0M
2023-03-01 75.20 75.20 73.90 75.20 1.1M
2023-02-24 76.60 77.20 75.30 75.30 1.4M
2023-02-23 76.00 76.70 75.50 76.60 1.3M
2023-02-22 76.70 76.70 75.30 75.70 1.6M
2023-02-21 78.80 78.80 77.00 77.40 1.7M
2023-02-20 78.20 78.40 77.60 78.40 1.1M
2023-02-17 78.10 78.20 77.20 77.90 0.8M
2023-02-16 77.70 78.60 77.10 78.50 1.3M
2023-02-15 77.10 77.90 76.50 76.80 1.9M
2023-02-14 76.50 77.00 75.30 77.00 1.3M
2023-02-13 76.20 76.40 75.20 75.50 1.6M
2023-02-10 78.20 78.20 75.90 75.90 2.8M
2023-02-09 80.20 80.20 77.90 78.10 3.1M
2023-02-08 80.00 80.30 79.50 79.70 1.1M
2023-02-07 79.40 80.40 79.40 79.60 1.3M
2023-02-06 81.10 82.20 79.10 79.40 3.0M
2023-02-03 83.10 83.10 81.40 81.90 1.9M
2023-02-02 83.50 83.60 80.70 82.70 3.5M
2023-02-01 82.00 83.30 81.30 82.80 4.9M
2023-01-31 76.90 82.10 76.70 81.10 8.3M
2023-01-30 75.60 76.40 74.70 76.10 2.4M
2023-01-17 73.40 74.50 72.90 74.20 0.8M
2023-01-16 74.20 76.90 73.10 73.20 3.2M
2023-01-13 75.00 75.50 73.10 73.30 1.0M
2023-01-12 76.60 76.60 74.70 74.90 1.0M
2023-01-11 77.00 77.00 75.50 76.00 0.7M
2023-01-10 76.80 77.10 75.70 76.30 1.2M
2023-01-09 75.00 77.50 74.50 76.70 3.4M
2023-01-06 72.90 74.90 72.50 74.00 1.2M
2023-01-05 74.80 75.50 73.00 73.10 1.2M
2023-01-04 72.80 74.30 72.30 74.00 1.1M
2023-01-03 72.60 72.90 71.50 72.60 0.9M