Jarllytec

3548
🏛️ taiwan →
104.00
Last Update: 2025-09-30
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
2021-12-30 63.00 63.10 62.90 62.90 0.0M
2021-12-29 63.30 63.70 62.90 62.90 0.0M
2021-12-28 63.30 63.40 62.90 62.90 0.0M
2021-12-27 62.80 63.50 62.80 63.30 0.0M
2021-12-24 64.60 64.60 62.00 62.50 0.0M
2021-12-23 64.90 64.90 63.80 63.80 0.0M
2021-12-22 63.90 65.00 63.90 64.60 0.0M
2021-12-21 63.50 64.50 63.10 63.80 0.0M
2021-12-20 63.90 63.90 63.10 63.50 0.0M
2021-12-17 63.50 64.20 62.50 63.90 0.0M
2021-12-16 62.90 63.80 62.20 63.70 0.0M
2021-12-15 61.80 63.50 61.50 62.80 0.0M
2021-12-14 62.20 62.20 60.50 61.00 0.0M
2021-12-13 63.10 63.30 61.70 61.70 0.0M
2021-12-10 63.00 63.00 61.60 61.90 0.0M
2021-12-09 63.40 63.70 61.80 62.20 0.0M
2021-12-08 64.40 65.50 62.00 62.00 0.0M
2021-12-07 63.80 63.80 61.60 62.10 0.0M
2021-12-06 61.60 63.10 61.30 62.00 0.0M
2021-12-03 60.00 60.30 59.20 59.80 0.0M
2021-12-02 59.60 60.50 59.20 59.60 0.0M
2021-12-01 57.70 60.30 57.70 59.70 0.0M
2021-11-30 58.60 58.60 57.40 57.70 0.0M
2021-11-29 56.50 58.20 55.70 57.00 0.0M
2021-11-26 59.60 59.60 57.50 58.50 0.0M
2021-11-25 59.10 59.60 58.20 59.50 0.0M
2021-11-24 58.30 59.10 58.10 58.70 0.0M
2021-11-23 59.50 59.50 58.00 58.00 0.0M
2021-11-22 58.50 59.90 58.50 59.60 0.0M
2021-11-19 60.00 61.00 58.10 58.50 0.0M
2021-11-18 58.50 63.40 58.40 60.00 0.0M
2021-11-17 53.90 58.40 53.20 58.40 0.0M
2021-11-16 53.20 53.60 52.90 53.10 0.0M
2021-11-15 53.60 53.60 52.70 53.20 0.0M
2021-11-12 53.90 53.90 52.80 53.10 0.0M
2021-11-11 53.70 53.70 52.70 53.40 0.0M
2021-11-10 54.50 54.50 53.60 53.70 0.0M
2021-11-09 54.70 54.70 54.10 54.20 0.0M
2021-11-08 54.00 54.10 53.70 54.00 0.0M
2021-11-05 54.40 54.40 53.60 53.70 0.0M
2021-11-04 53.90 54.80 53.40 54.20 0.0M
2021-11-03 53.00 53.50 52.60 53.40 0.0M
2021-11-02 54.50 54.80 53.00 53.00 0.0M
2021-11-01 52.90 54.50 52.90 54.40 0.0M
2021-10-29 53.50 53.50 52.70 52.90 0.0M
2021-10-28 51.80 53.00 51.80 52.80 0.0M
2021-10-27 51.90 51.90 51.40 51.80 0.0M
2021-10-26 54.80 54.80 52.10 52.10 0.0M
2021-10-25 51.20 53.20 51.10 53.20 0.0M
2021-10-22 51.90 52.00 50.70 51.20 0.0M
2021-10-21 51.40 52.20 51.20 51.90 0.0M
2021-10-20 52.50 52.50 50.60 50.90 0.0M
2021-10-19 51.50 53.20 51.50 52.10 0.0M
2021-10-18 53.00 53.00 50.00 52.50 0.0M
2021-10-15 54.10 54.30 52.70 53.00 0.0M
2021-10-14 54.30 55.40 53.50 53.70 0.0M
2021-10-13 54.30 54.50 53.60 54.20 0.0M
2021-10-12 56.90 56.90 54.20 54.30 0.0M
2021-10-08 59.10 59.10 57.00 57.30 0.0M
2021-10-07 58.00 59.30 57.70 58.60 0.0M
2021-10-06 60.00 60.20 57.10 57.40 0.0M
2021-10-05 57.00 60.50 56.40 60.50 0.0M
2021-10-04 61.00 61.00 58.20 58.20 0.0M
2021-10-01 62.00 62.60 60.60 60.70 0.0M
2021-09-30 62.00 62.20 61.80 62.10 0.0M
2021-09-29 62.90 63.00 61.80 62.00 0.0M
2021-09-28 63.90 63.90 63.00 63.20 0.0M
2021-09-27 63.20 63.90 62.90 63.20 0.0M
2021-09-24 63.80 64.60 63.00 63.00 0.0M
2021-09-23 62.90 63.60 62.80 63.10 0.0M
2021-09-22 63.00 63.30 62.40 62.70 0.0M
2021-09-17 63.00 64.40 63.00 64.10 0.0M
2021-09-16 63.30 63.30 62.50 62.90 0.0M
2021-09-15 62.80 63.40 62.60 63.40 0.0M
2021-09-14 63.90 63.90 62.80 62.80 0.0M
2021-09-13 63.60 63.70 63.20 63.50 0.0M
2021-09-10 63.40 63.40 62.60 63.10 0.0M
2021-09-09 62.20 63.20 61.70 63.10 0.0M
2021-09-08 62.70 62.70 61.40 61.40 0.0M
2021-09-07 61.60 62.60 61.60 62.30 0.0M
2021-09-06 63.70 63.70 61.10 61.10 0.0M
2021-09-03 63.00 63.70 63.00 63.20 0.0M
2021-09-02 64.50 64.50 62.90 62.90 0.0M
2021-09-01 61.70 66.30 61.70 64.30 0.0M
2021-08-31 61.30 61.70 60.80 61.40 0.0M
2021-08-30 63.00 63.00 61.80 61.80 0.0M
2021-08-27 62.70 63.90 62.70 63.00 0.0M
2021-08-26 64.00 64.10 62.00 62.60 0.0M
2021-08-25 62.50 64.10 62.10 63.50 0.0M
2021-08-24 60.00 62.40 60.00 61.90 0.0M
2021-08-23 59.00 59.30 58.30 59.10 0.0M
2021-08-20 59.10 60.50 58.30 58.30 0.0M
2021-08-19 62.00 62.80 59.60 60.40 0.0M
2021-08-18 61.00 62.40 60.30 62.00 0.0M
2021-08-17 61.50 62.20 61.00 61.00 0.0M
2021-08-16 63.00 63.00 60.30 61.20 0.0M
2021-08-13 64.00 64.20 62.70 63.10 0.0M
2021-08-12 65.00 65.20 64.00 64.80 0.0M
2021-08-11 63.70 66.20 63.50 64.20 0.0M
2021-08-10 64.50 65.20 63.60 64.30 0.0M
2021-08-09 65.50 65.50 63.80 64.50 0.0M
2021-08-06 67.50 67.90 66.20 66.30 0.0M
2021-08-05 68.90 68.90 67.30 67.50 0.0M
2021-08-04 69.40 69.90 68.80 68.80 0.0M
2021-08-03 68.70 69.30 68.60 68.80 0.0M
2021-08-02 68.90 69.60 68.50 68.60 0.0M
2021-07-30 69.50 70.50 69.10 69.20 0.0M
2021-07-29 69.90 70.50 69.00 69.50 0.0M
2021-07-28 70.30 70.30 66.80 69.70 0.0M
2021-07-27 72.40 72.40 70.30 70.30 0.0M
2021-07-26 71.90 72.40 71.60 72.00 0.0M
2021-07-23 70.30 71.40 69.70 71.40 0.0M
2021-07-22 71.70 72.40 70.00 70.10 0.0M
2021-07-21 73.90 73.90 70.30 71.10 0.0M
2021-07-20 76.50 76.50 75.10 75.10 0.0M
2021-07-19 77.70 78.70 77.10 77.10 0.0M
2021-07-16 76.90 77.90 76.90 77.30 0.0M
2021-07-15 76.80 76.90 76.00 76.70 0.0M
2021-07-14 76.40 77.10 75.70 76.20 0.0M
2021-07-13 77.60 77.60 75.60 75.60 0.0M
2021-07-12 76.50 76.90 75.70 76.30 0.0M
2021-07-09 76.30 76.60 75.50 76.00 0.0M
2021-07-08 78.40 78.40 76.00 76.30 0.0M
2021-07-07 77.90 78.70 77.10 78.20 0.0M
2021-07-06 78.80 78.90 76.50 76.70 0.0M
2021-07-05 76.00 78.50 75.60 78.20 0.0M
2021-07-02 75.30 76.20 74.90 75.30 0.0M
2021-07-01 76.10 76.20 74.60 75.00 0.0M
2021-06-30 76.80 77.20 75.40 75.90 0.0M
2021-06-29 79.00 79.10 75.70 76.10 0.0M
2021-06-28 76.20 78.50 76.20 78.00 0.0M
2021-06-25 76.30 76.90 75.60 75.80 0.0M
2021-06-24 75.00 76.70 75.00 76.30 0.0M
2021-06-23 75.60 75.60 74.10 74.60 0.0M
2021-06-22 72.40 73.90 72.30 73.70 0.0M
2021-06-21 74.20 74.80 72.20 72.30 0.0M
2021-06-18 76.40 76.40 74.70 75.00 0.0M
2021-06-17 74.10 76.30 74.00 76.00 0.0M
2021-06-16 76.20 76.30 74.80 74.80 0.0M
2021-06-15 75.50 76.40 75.00 75.80 0.0M
2021-06-11 76.50 76.50 74.80 75.00 0.0M
2021-06-10 76.50 77.20 74.80 75.20 0.0M
2021-06-09 78.70 78.70 76.20 76.50 0.0M
2021-06-08 80.00 80.10 77.20 77.30 0.0M
2021-06-07 77.00 79.40 75.50 79.40 0.0M
2021-06-04 76.00 76.00 73.80 75.00 0.0M
2021-06-03 75.20 76.80 75.10 76.00 0.0M
2021-06-02 76.70 76.70 74.80 75.00 0.0M
2021-06-01 74.60 76.40 74.40 75.70 0.0M
2021-05-31 72.80 75.50 72.80 74.00 0.0M
2021-05-28 73.00 73.30 71.80 72.60 0.0M
2021-05-27 71.40 72.40 70.40 71.90 0.0M
2021-05-26 69.40 72.00 69.00 72.00 0.0M
2021-05-25 68.00 69.70 67.70 68.50 0.0M
2021-05-24 66.50 67.50 66.00 66.90 0.0M
2021-05-21 66.70 66.80 65.30 66.40 0.0M
2021-05-20 66.50 68.10 64.90 64.90 0.0M
2021-05-19 68.70 71.90 66.10 67.20 0.0M
2021-05-18 64.50 68.50 64.00 66.80 0.0M
2021-05-17 61.10 65.80 60.50 62.60 0.0M
2021-05-14 66.70 69.20 66.00 66.60 0.0M
2021-05-13 62.40 68.20 61.30 66.80 0.0M
2021-05-12 67.70 69.20 63.00 63.10 0.0M
2021-05-11 74.90 74.90 68.00 69.90 0.0M
2021-05-10 76.00 76.10 74.50 75.40 0.0M
2021-05-07 74.80 75.90 74.30 75.60 0.0M
2021-05-06 75.60 76.30 72.80 74.10 0.0M
2021-05-05 73.30 76.20 73.30 75.50 0.0M
2021-05-04 77.10 77.50 72.70 74.60 0.0M
2021-05-03 79.40 79.40 77.10 77.50 0.0M
2021-04-29 81.00 81.30 78.90 79.40 0.0M
2021-04-28 81.70 81.70 80.60 81.00 0.0M
2021-04-27 80.80 81.40 80.10 80.70 0.0M
2021-04-26 81.00 81.30 79.90 80.30 0.0M
2021-04-23 80.20 81.10 78.80 80.20 0.0M
2021-04-22 82.50 83.10 79.00 80.00 0.0M
2021-04-21 83.00 83.40 81.50 81.90 0.0M
2021-04-20 84.40 84.40 83.30 83.40 0.0M
2021-04-19 84.90 85.00 83.40 84.40 0.0M
2021-04-16 81.70 84.40 81.50 84.20 0.0M
2021-04-15 80.00 82.00 80.00 81.70 0.0M
2021-04-14 82.00 83.00 78.30 80.10 0.0M
2021-04-13 85.00 86.00 81.60 82.00 0.0M
2021-04-12 86.00 87.80 85.10 85.20 0.0M
2021-04-09 91.20 91.20 86.00 86.80 0.0M
2021-04-08 88.00 92.10 87.40 90.70 0.0M
2021-04-07 86.60 88.70 86.00 87.40 0.0M
2021-04-06 87.00 87.70 86.00 86.50 0.0M
2021-04-01 87.90 90.00 84.80 87.30 0.0M
2021-03-31 80.00 86.60 80.00 86.60 0.0M
2021-03-30 80.00 80.00 78.20 78.80 0.0M
2021-03-29 76.50 79.50 76.50 78.80 0.0M
2021-03-26 75.90 76.70 75.80 76.50 0.0M
2021-03-25 76.90 77.20 75.50 75.70 0.0M
2021-03-24 76.80 77.30 76.30 76.70 0.0M
2021-03-23 77.40 77.80 75.90 76.80 0.0M
2021-03-22 78.00 78.10 76.50 76.90 0.0M
2021-03-19 79.00 79.00 77.90 78.00 0.0M
2021-03-18 78.90 80.20 78.00 79.00 0.0M
2021-03-17 79.40 79.60 78.10 78.50 0.0M
2021-03-16 77.30 80.30 77.30 79.30 0.0M
2021-03-15 77.00 78.20 76.40 77.20 0.0M
2021-03-12 78.00 79.60 76.70 77.60 0.0M
2021-03-11 78.00 80.10 77.10 79.90 0.0M
2021-03-10 76.50 78.20 76.30 76.70 0.0M
2021-03-09 75.90 76.50 75.30 76.30 0.0M
2021-03-08 75.10 75.80 74.30 74.50 0.0M
2021-03-05 73.60 74.20 73.50 74.10 0.0M
2021-03-04 73.70 74.80 73.50 73.70 0.0M
2021-03-03 74.70 74.70 73.30 73.50 0.0M
2021-03-02 76.50 76.70 74.60 74.60 0.0M
2021-02-26 75.80 76.80 75.10 75.90 0.0M
2021-02-25 76.70 78.60 76.20 76.90 0.0M
2021-02-24 75.60 78.00 75.00 76.20 0.0M
2021-02-23 73.00 74.80 72.50 74.70 0.0M
2021-02-22 73.90 74.40 72.30 73.00 0.0M
2021-02-19 70.80 73.90 70.60 73.30 0.0M
2021-02-18 70.90 71.60 70.90 71.00 0.0M
2021-02-17 71.00 71.50 70.60 71.30 0.0M
2021-02-05 70.80 71.40 70.40 70.60 0.0M
2021-02-04 70.60 70.80 69.60 70.40 0.0M
2021-02-03 71.50 71.50 69.60 70.00 0.0M
2021-02-02 70.50 71.20 70.40 71.00 0.0M
2021-02-01 69.40 70.50 67.30 70.30 0.0M
2021-01-29 70.20 71.40 69.10 69.30 0.0M
2021-01-28 71.00 72.00 70.20 70.20 0.0M
2021-01-27 72.20 72.30 71.70 71.70 0.0M
2021-01-26 73.50 74.20 71.20 71.90 0.0M
2021-01-25 71.70 73.20 71.50 73.00 0.0M
2021-01-22 71.00 71.90 71.00 71.50 0.0M
2021-01-21 70.90 72.50 70.60 71.40 0.0M
2021-01-20 72.20 73.40 70.30 70.30 0.0M
2021-01-19 74.80 75.30 72.30 72.30 0.0M
2021-01-18 75.30 75.70 73.70 74.30 0.0M
2021-01-15 78.80 79.00 75.40 76.20 0.0M
2021-01-14 77.80 80.30 76.90 79.30 0.0M
2021-01-13 76.70 78.20 76.60 77.30 0.0M
2021-01-12 79.80 80.00 75.50 76.10 0.0M
2021-01-11 79.90 80.50 78.80 79.70 0.0M
2021-01-08 79.80 81.00 76.80 79.90 0.0M
2021-01-07 78.90 80.60 78.10 79.80 0.0M
2021-01-06 78.50 82.00 75.80 77.80 0.0M
2021-01-05 72.20 77.50 71.60 77.50 0.0M
2021-01-04 70.50 72.40 70.10 71.60 0.0M