KFIC

1416
🏛️ taiwan →
11.50
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
2025-09-30 11.50 11.70 11.45 11.50 0.2M
2025-09-26 11.45 11.50 11.20 11.50 0.5M
2025-09-25 11.20 11.50 11.20 11.45 0.5M
2025-09-24 11.20 11.25 11.15 11.20 0.2M
2025-09-23 11.25 11.25 11.15 11.20 0.1M
2025-09-22 11.25 11.25 11.20 11.20 0.1M
2025-09-19 11.35 11.35 11.25 11.25 0.1M
2025-09-18 11.35 11.35 11.25 11.30 0.1M
2025-09-17 11.35 11.40 11.25 11.30 0.2M
2025-09-16 11.35 11.40 11.25 11.40 0.1M
2025-09-15 11.35 11.40 11.30 11.40 0.1M
2025-09-12 11.35 11.35 11.25 11.35 0.2M
2025-09-11 11.45 11.45 11.30 11.35 0.4M
2025-09-10 11.40 11.45 11.40 11.40 0.1M
2025-09-09 11.50 11.50 11.40 11.40 0.2M
2025-09-08 11.55 11.55 11.45 11.50 0.1M
2025-09-05 11.60 11.60 11.50 11.50 0.1M
2025-09-04 11.50 11.60 11.50 11.55 0.1M
2025-09-03 11.55 11.55 11.45 11.50 0.1M
2025-09-02 11.60 11.60 11.45 11.55 0.1M
2025-09-01 11.55 11.60 11.45 11.60 0.1M
2025-08-29 11.50 11.60 11.50 11.60 0.2M
2025-08-28 11.60 11.60 11.50 11.50 0.1M
2025-08-27 11.55 11.65 11.50 11.60 0.2M
2025-08-26 11.75 11.75 11.55 11.55 0.3M
2025-08-25 11.55 11.60 11.50 11.50 0.2M
2025-08-22 11.60 11.65 11.55 11.55 0.1M
2025-08-21 11.55 11.65 11.55 11.60 0.1M
2025-08-20 11.60 11.60 11.40 11.55 0.2M
2025-08-19 11.65 11.70 11.55 11.60 0.3M
2025-08-18 11.65 11.70 11.55 11.65 0.2M
2025-08-15 11.75 11.75 11.55 11.55 0.2M
2025-08-14 11.60 11.70 11.60 11.65 0.1M
2025-08-13 11.65 11.70 11.65 11.65 0.1M
2025-08-12 11.60 11.70 11.55 11.70 0.1M
2025-08-11 11.65 11.80 11.60 11.65 0.1M
2025-08-08 11.75 11.75 11.55 11.65 0.2M
2025-08-07 11.85 11.85 11.65 11.75 0.2M
2025-08-06 11.85 11.90 11.80 11.85 0.1M
2025-08-05 11.90 11.90 11.75 11.80 0.2M
2025-08-04 11.95 11.95 11.80 11.90 0.1M
2025-08-01 11.80 11.95 11.80 11.95 0.2M
2025-07-31 11.80 11.80 11.75 11.80 0.0M
2025-07-30 11.90 11.95 11.75 11.90 0.1M
2025-07-29 11.85 11.90 11.70 11.90 0.1M
2025-07-28 11.55 11.85 11.55 11.85 0.2M
2025-07-25 11.60 11.60 11.50 11.60 0.1M
2025-07-24 11.55 11.60 11.50 11.60 0.1M
2025-07-23 11.50 11.55 11.45 11.55 0.1M
2025-07-22 11.70 11.70 11.40 11.40 0.3M
2025-07-21 11.70 11.75 11.55 11.75 0.3M
2025-07-18 11.90 11.90 11.65 11.65 0.2M
2025-07-17 11.80 11.90 11.75 11.75 0.1M
2025-07-16 11.80 11.80 11.70 11.75 0.1M
2025-07-15 11.70 11.75 11.65 11.70 0.1M
2025-07-14 11.70 11.75 11.70 11.70 0.0M
2025-07-11 11.60 11.80 11.60 11.70 0.1M
2025-07-10 11.75 11.75 11.60 11.60 0.2M
2025-07-09 11.80 11.85 11.70 11.85 0.1M
2025-07-08 11.85 11.85 11.70 11.75 0.2M
2025-07-07 11.90 12.00 11.75 12.00 0.2M
2025-07-04 12.00 12.00 11.85 11.85 0.1M
2025-07-03 12.05 12.05 11.90 11.95 0.1M
2025-07-02 11.95 11.95 11.90 11.90 0.1M
2025-07-01 11.80 12.05 11.80 11.95 0.1M
2025-06-30 12.05 12.10 11.85 11.85 0.2M
2025-06-27 11.95 12.10 11.90 12.00 0.1M
2025-06-26 11.80 11.90 11.80 11.85 0.1M
2025-06-25 11.80 11.90 11.65 11.65 0.1M
2025-06-24 11.70 11.80 11.70 11.80 0.1M
2025-06-23 11.75 11.80 11.40 11.60 0.2M
2025-06-20 11.85 11.85 11.75 11.80 0.1M
2025-06-19 12.00 12.00 11.80 11.85 0.2M
2025-06-18 12.00 12.05 12.00 12.00 0.0M
2025-06-17 12.05 12.10 11.95 12.05 0.1M
2025-06-16 12.00 12.05 11.95 12.00 0.1M
2025-06-13 12.05 12.05 11.90 12.00 0.2M
2025-06-12 12.00 12.05 12.00 12.00 0.2M
2025-06-11 12.25 12.25 12.05 12.05 0.2M
2025-06-10 12.20 12.35 12.20 12.20 0.4M
2025-06-09 12.60 12.80 12.60 12.75 0.6M
2025-06-06 12.55 12.65 12.50 12.60 0.2M
2025-06-05 12.60 12.60 12.45 12.55 0.4M
2025-06-04 12.50 12.55 12.45 12.55 0.1M
2025-06-03 12.65 12.65 12.40 12.45 0.8M
2025-06-02 12.70 13.00 12.65 12.65 0.4M
2025-05-29 12.65 12.65 12.50 12.65 0.1M
2025-05-28 12.65 12.70 12.60 12.60 0.1M
2025-05-27 12.85 12.90 12.60 12.70 0.2M
2025-05-26 12.75 12.90 12.65 12.80 0.2M
2025-05-23 12.65 12.75 12.55 12.75 0.1M
2025-05-22 12.50 12.70 12.50 12.65 0.1M
2025-05-21 12.60 12.65 12.55 12.60 0.1M
2025-05-20 12.65 12.70 12.55 12.60 0.1M
2025-05-19 12.60 12.65 12.50 12.65 0.1M
2025-05-16 12.65 12.70 12.55 12.60 0.2M
2025-05-15 12.70 12.70 12.50 12.65 0.2M
2025-05-14 12.60 12.75 12.60 12.65 0.2M
2025-05-13 12.95 12.95 12.70 12.70 0.2M
2025-05-12 12.95 13.00 12.80 12.85 0.1M
2025-05-09 12.85 12.90 12.75 12.85 0.2M
2025-05-08 13.00 13.00 12.80 12.85 0.2M
2025-05-07 13.00 13.05 12.90 12.90 0.2M
2025-05-06 13.25 13.25 12.90 13.00 0.5M
2025-05-05 13.30 13.60 13.05 13.10 2.1M
2025-05-02 12.35 13.10 12.30 13.10 1.0M
2025-04-30 12.40 12.40 12.30 12.35 0.1M
2025-04-29 12.25 12.40 12.20 12.40 0.1M
2025-04-28 12.15 12.35 12.15 12.30 0.2M
2025-04-25 12.15 12.15 12.05 12.15 0.1M
2025-04-24 12.15 12.15 12.00 12.05 0.1M
2025-04-23 12.00 12.10 11.90 12.10 0.1M
2025-04-22 12.05 12.05 11.80 11.95 0.7M
2025-04-21 12.15 12.30 12.05 12.10 0.5M
2025-04-18 12.00 12.25 11.95 12.15 0.2M
2025-04-17 11.85 12.00 11.80 11.95 0.1M
2025-04-16 11.80 11.90 11.70 11.85 0.2M
2025-04-15 11.30 11.80 11.30 11.80 0.5M
2025-04-14 11.35 11.45 11.15 11.30 0.3M
2025-04-11 11.50 11.50 11.10 11.30 0.5M
2025-04-10 11.40 11.65 11.40 11.65 0.8M
2025-04-09 11.10 11.40 10.50 10.60 1.0M
2025-04-08 11.10 11.15 10.65 11.10 1.5M
2025-04-07 11.25 11.50 11.25 11.25 0.9M
2025-04-02 12.60 12.60 12.50 12.50 0.3M
2025-04-01 12.65 12.65 12.50 12.55 0.4M
2025-03-31 12.65 12.70 12.50 12.65 0.5M
2025-03-28 12.80 12.85 12.60 12.85 0.6M
2025-03-27 12.90 12.90 12.75 12.90 0.7M
2025-03-26 12.85 12.90 12.70 12.90 0.2M
2025-03-25 12.85 12.85 12.70 12.85 0.2M
2025-03-24 12.90 12.90 12.70 12.85 0.3M
2025-03-21 12.75 12.80 12.65 12.80 0.3M
2025-03-20 12.80 12.85 12.70 12.75 0.2M
2025-03-19 12.70 12.80 12.70 12.80 0.1M
2025-03-18 12.60 12.75 12.55 12.70 0.4M
2025-03-17 12.50 12.70 12.50 12.55 0.3M
2025-03-14 12.45 12.60 12.30 12.60 0.6M
2025-03-13 12.50 12.55 12.40 12.45 0.3M
2025-03-12 12.60 12.60 12.50 12.50 0.1M
2025-03-11 12.55 12.55 12.40 12.50 0.3M
2025-03-10 12.75 12.80 12.55 12.65 0.3M
2025-03-07 12.70 12.80 12.65 12.75 0.1M
2025-03-06 12.70 12.80 12.65 12.70 0.1M
2025-03-05 12.75 12.80 12.65 12.70 0.2M
2025-03-04 12.80 12.85 12.70 12.70 0.1M
2025-03-03 12.75 12.85 12.75 12.80 0.1M
2025-02-27 12.95 12.95 12.85 12.85 0.1M
2025-02-26 12.95 12.95 12.85 12.90 0.1M
2025-02-25 12.75 12.95 12.70 12.95 0.3M
2025-02-24 12.80 12.90 12.70 12.75 0.2M
2025-02-21 12.65 12.85 12.60 12.80 0.3M
2025-02-20 12.70 12.70 12.60 12.65 0.1M
2025-02-19 12.80 12.80 12.65 12.70 0.2M
2025-02-18 12.65 12.80 12.65 12.75 0.1M
2025-02-17 12.70 12.75 12.65 12.70 0.3M
2025-02-14 12.65 12.75 12.60 12.70 0.2M
2025-02-13 12.55 12.70 12.55 12.60 0.3M
2025-02-12 12.60 12.80 12.50 12.50 0.3M
2025-02-11 12.85 12.85 12.60 12.60 0.2M
2025-02-10 12.85 12.90 12.75 12.85 0.2M
2025-02-07 12.75 12.90 12.70 12.85 0.5M
2025-02-06 12.70 12.75 12.60 12.70 0.3M
2025-02-05 12.65 12.80 12.60 12.70 0.5M
2025-02-04 12.35 12.60 12.30 12.60 0.3M
2025-02-03 12.30 12.40 12.10 12.35 0.1M
2025-01-22 12.30 12.35 12.25 12.35 0.1M
2025-01-21 12.30 12.35 12.25 12.25 0.1M
2025-01-20 12.30 12.35 12.20 12.30 0.3M
2025-01-17 12.20 12.25 12.15 12.20 0.1M
2025-01-16 12.20 12.30 12.15 12.20 0.2M
2025-01-15 12.20 12.25 12.10 12.15 0.1M
2025-01-14 12.05 12.40 12.00 12.15 0.3M
2025-01-13 12.30 12.30 11.80 12.00 0.7M
2025-01-10 12.30 12.80 12.05 12.20 0.7M
2025-01-09 12.30 12.45 12.10 12.25 0.4M
2025-01-08 12.40 12.45 12.00 12.30 0.5M
2025-01-07 12.65 12.75 12.15 12.35 0.6M
2025-01-06 12.60 12.80 12.55 12.60 0.4M
2025-01-03 12.80 12.80 12.55 12.70 0.3M
2025-01-02 12.95 12.95 12.65 12.70 0.4M