LEI

3058
🏛️ taiwan →
11.20
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
2021-12-30 16.40 16.40 16.15 16.15 0.5M
2021-12-29 16.30 16.45 16.15 16.25 0.7M
2021-12-28 16.65 16.70 16.25 16.30 0.7M
2021-12-27 16.25 16.55 16.25 16.50 0.8M
2021-12-24 16.60 16.60 16.25 16.35 0.7M
2021-12-23 16.65 16.70 16.30 16.45 0.9M
2021-12-22 16.25 16.50 16.10 16.40 1.0M
2021-12-21 16.20 16.20 16.00 16.05 0.7M
2021-12-20 16.65 16.65 16.05 16.20 0.5M
2021-12-17 16.30 16.45 16.20 16.40 0.6M
2021-12-16 16.65 16.80 16.45 16.45 1.1M
2021-12-15 16.45 16.70 16.20 16.40 1.0M
2021-12-14 16.75 16.75 16.00 16.10 1.2M
2021-12-13 16.50 16.80 16.30 16.80 1.5M
2021-12-10 16.20 16.45 16.20 16.30 0.6M
2021-12-09 16.50 16.50 16.10 16.15 0.7M
2021-12-08 16.35 16.55 16.30 16.35 0.8M
2021-12-07 16.10 16.35 16.05 16.25 0.9M
2021-12-06 15.85 15.95 15.70 15.90 0.5M
2021-12-03 15.80 16.10 15.80 15.85 0.6M
2021-12-02 16.00 16.15 15.65 15.75 0.8M
2021-12-01 16.00 16.15 15.80 16.00 1.0M
2021-11-30 16.00 16.40 16.00 16.20 0.8M
2021-11-29 15.25 16.15 15.00 15.90 1.2M
2021-11-26 16.35 16.50 15.70 15.80 1.6M
2021-11-25 16.80 16.80 16.30 16.35 0.8M
2021-11-24 16.60 16.75 16.30 16.65 1.2M
2021-11-23 17.10 17.10 16.35 16.40 2.8M
2021-11-22 17.40 17.40 17.05 17.10 1.4M
2021-11-19 17.25 17.90 17.10 17.15 10.3M
2021-11-18 17.45 17.65 17.10 17.10 3.0M
2021-11-17 17.45 18.00 17.40 17.40 3.6M
2021-11-16 17.90 18.40 17.60 17.70 7.0M
2021-11-15 17.65 18.40 17.00 18.05 28.7M
2021-11-12 17.50 18.30 17.25 17.65 13.9M
2021-11-11 17.80 17.80 17.05 17.15 2.9M
2021-11-10 17.75 17.75 17.05 17.20 4.8M
2021-11-09 17.30 18.50 17.15 17.75 14.8M
2021-11-08 16.40 17.80 16.20 17.25 10.8M
2021-11-05 16.55 17.05 16.20 16.30 10.4M
2021-11-04 16.70 16.70 16.20 16.35 1.7M
2021-11-03 16.85 17.20 16.20 16.35 3.3M
2021-11-02 17.50 17.90 16.70 16.85 7.3M
2021-11-01 16.40 17.85 16.25 17.60 15.4M
2021-10-29 16.30 17.00 16.10 16.25 5.3M
2021-10-28 16.45 16.75 16.00 16.05 3.7M
2021-10-27 16.50 17.25 16.20 16.60 14.0M
2021-10-26 15.05 16.50 15.05 16.50 12.0M
2021-10-25 15.05 15.45 14.75 15.00 7.1M
2021-10-22 14.80 15.20 14.50 15.00 8.2M
2021-10-21 15.00 15.45 14.40 14.60 8.6M
2021-10-20 14.05 15.15 14.05 15.00 6.0M
2021-10-19 13.70 14.10 13.65 14.00 1.1M
2021-10-18 13.50 13.65 13.30 13.50 0.6M
2021-10-15 13.25 13.40 13.20 13.25 0.8M
2021-10-14 13.00 13.15 12.80 13.15 0.8M
2021-10-13 13.10 13.30 12.70 12.75 1.0M
2021-10-12 13.75 13.75 13.05 13.15 0.8M
2021-10-08 13.65 13.95 13.55 13.75 0.7M
2021-10-07 13.25 13.95 13.25 13.85 1.6M
2021-10-06 13.60 13.60 12.95 12.95 1.1M
2021-10-05 13.00 13.65 12.70 13.45 1.2M
2021-10-04 14.20 14.20 13.10 13.10 1.7M
2021-10-01 14.90 14.90 14.05 14.10 1.2M
2021-09-30 15.00 15.10 14.75 14.80 1.0M
2021-09-29 14.70 15.40 14.70 15.00 9.7M
2021-09-28 15.10 15.10 14.85 14.85 0.5M
2021-09-27 14.85 15.15 14.70 15.00 0.9M
2021-09-24 14.80 14.85 14.65 14.70 0.5M
2021-09-23 14.65 14.95 14.55 14.55 0.6M
2021-09-22 13.90 14.50 13.90 14.45 1.0M
2021-09-17 14.80 14.95 14.75 14.75 0.6M
2021-09-16 15.05 15.10 14.70 14.80 0.7M
2021-09-15 15.10 15.15 14.90 15.00 0.8M
2021-09-14 15.10 15.50 14.80 15.15 6.4M
2021-09-13 15.05 15.30 15.00 15.05 1.0M
2021-09-10 15.30 15.45 14.90 14.95 1.0M
2021-09-09 14.80 15.20 14.70 15.20 0.9M
2021-09-08 15.25 15.25 14.70 14.70 1.0M
2021-09-07 15.40 15.55 15.05 15.05 2.2M
2021-09-06 15.90 16.15 15.20 15.30 1.3M
2021-09-03 16.15 16.70 15.75 16.00 6.0M
2021-09-02 16.35 16.55 15.80 16.05 1.9M
2021-09-01 16.55 16.80 16.15 16.15 2.3M
2021-08-31 15.90 16.35 15.80 16.15 1.9M
2021-08-30 15.75 16.90 15.75 15.85 7.6M
2021-08-27 15.95 16.65 15.65 15.70 5.7M
2021-08-26 15.80 16.00 15.50 15.95 2.5M
2021-08-25 15.70 16.15 15.50 15.65 3.0M
2021-08-24 15.50 16.15 15.40 15.75 5.4M
2021-08-23 15.30 15.55 15.25 15.25 1.9M
2021-08-20 15.10 15.40 14.80 15.20 2.4M
2021-08-19 14.90 15.45 14.55 15.25 6.7M
2021-08-18 13.55 15.00 13.40 15.00 2.4M
2021-08-17 14.70 14.80 13.85 13.85 2.5M
2021-08-16 15.05 15.30 14.10 14.80 8.3M
2021-08-13 15.95 16.00 15.05 15.05 2.2M
2021-08-12 15.80 16.10 15.60 15.85 3.4M
2021-08-11 16.65 16.80 15.60 15.90 2.3M
2021-08-10 17.10 17.30 16.30 16.70 6.7M
2021-08-09 17.20 17.70 17.00 17.00 2.3M
2021-08-06 17.25 17.50 17.05 17.10 1.8M
2021-08-05 17.35 17.65 17.10 17.15 2.1M
2021-08-04 17.75 17.75 17.25 17.35 1.8M
2021-08-03 17.55 17.95 17.50 17.55 1.2M
2021-08-02 17.25 17.70 17.25 17.60 1.3M
2021-07-30 18.00 18.10 17.40 17.40 1.6M
2021-07-29 17.90 18.15 17.55 17.75 1.6M
2021-07-28 18.10 18.65 17.20 17.65 4.2M
2021-07-27 18.75 19.50 18.05 18.20 28.9M
2021-07-26 17.50 19.00 17.50 19.00 13.8M
2021-07-23 17.50 17.95 17.25 17.30 2.6M
2021-07-22 17.50 17.85 17.20 17.25 1.9M
2021-07-21 17.80 17.95 17.10 17.20 2.8M
2021-07-20 17.50 18.20 17.20 17.45 6.9M
2021-07-19 18.35 18.50 17.75 17.80 5.1M
2021-07-16 18.40 19.00 18.25 18.35 5.4M
2021-07-15 18.45 18.85 18.15 18.50 4.8M
2021-07-14 18.65 19.50 17.55 18.40 9.8M
2021-07-13 19.25 20.15 18.50 18.90 23.8M
2021-07-12 17.40 18.60 17.00 18.60 13.5M
2021-07-09 16.55 17.50 16.50 16.95 3.2M
2021-07-08 17.00 17.35 16.80 16.80 1.5M
2021-07-07 17.35 17.70 16.75 16.80 2.7M
2021-07-06 17.60 18.75 17.30 17.35 9.1M
2021-07-05 17.10 17.90 17.10 17.40 5.9M
2021-07-02 16.55 16.95 16.40 16.90 2.6M
2021-07-01 17.10 17.40 16.35 16.60 5.7M
2021-06-30 17.15 17.90 17.00 17.05 5.3M
2021-06-29 18.15 18.20 16.80 17.15 12.6M
2021-06-28 18.00 18.15 17.20 18.15 16.2M
2021-06-25 15.00 16.50 15.00 16.50 8.3M
2021-06-24 15.00 15.30 14.80 15.00 2.0M
2021-06-23 14.45 15.00 14.35 15.00 2.7M
2021-06-22 14.95 14.95 14.20 14.25 2.1M
2021-06-21 15.10 15.15 14.30 14.50 2.7M
2021-06-18 15.60 15.85 15.15 15.30 6.8M
2021-06-17 14.85 15.50 14.85 15.40 1.6M
2021-06-16 15.45 15.60 14.80 14.80 1.9M
2021-06-15 15.00 15.45 14.75 15.35 1.7M
2021-06-11 15.30 15.30 14.80 14.85 1.3M
2021-06-10 14.80 15.50 14.75 15.10 1.9M
2021-06-09 15.00 15.10 14.70 14.70 0.9M
2021-06-08 15.00 15.25 14.85 14.95 0.9M
2021-06-07 15.25 15.25 14.50 14.90 1.8M
2021-06-04 16.05 16.05 15.10 15.20 3.5M
2021-06-03 16.20 16.60 16.00 16.10 7.8M
2021-06-02 16.40 16.75 15.85 16.35 13.6M
2021-06-01 15.80 17.10 15.80 16.35 22.6M
2021-05-31 15.95 16.45 15.55 15.60 4.7M
2021-05-28 15.45 16.10 15.40 15.65 2.3M
2021-05-27 15.30 15.60 15.15 15.25 1.2M
2021-05-26 15.30 15.65 15.10 15.25 1.7M
2021-05-25 15.50 16.35 15.20 15.45 5.5M
2021-05-24 15.25 15.55 14.75 15.30 2.0M
2021-05-21 14.45 15.20 14.10 15.00 2.9M
2021-05-20 14.85 14.85 14.00 14.05 2.4M
2021-05-19 14.30 14.85 13.70 14.85 4.6M
2021-05-18 12.70 13.85 12.70 13.85 4.0M
2021-05-17 12.60 14.10 12.60 12.60 5.0M
2021-05-14 14.80 15.30 13.60 13.95 5.0M
2021-05-13 14.25 15.45 13.65 14.50 5.2M
2021-05-12 16.25 16.50 14.70 15.00 8.2M
2021-05-11 17.50 17.65 16.25 16.30 7.1M
2021-05-10 18.45 19.00 17.70 18.05 15.2M
2021-05-07 17.80 18.70 17.50 18.35 3.3M
2021-05-06 17.70 18.40 17.30 17.40 4.5M
2021-05-05 18.00 18.85 17.45 17.60 4.6M
2021-05-04 18.45 18.80 16.60 18.40 9.5M
2021-05-03 19.95 19.95 18.10 18.10 8.4M
2021-04-29 21.20 21.20 19.80 19.90 8.5M
2021-04-28 21.60 22.30 20.75 21.00 8.3M
2021-04-27 24.00 24.55 21.55 21.80 16.5M
2021-04-26 21.85 22.95 21.35 22.90 6.9M
2021-04-23 19.95 21.30 19.95 21.15 3.6M
2021-04-22 21.15 21.15 19.80 19.95 3.9M
2021-04-21 21.30 21.30 20.25 20.80 2.3M
2021-04-20 21.50 21.50 20.00 20.95 3.1M
2021-04-19 23.00 23.00 21.70 21.75 4.6M
2021-04-16 21.50 22.50 21.50 22.50 5.4M
2021-04-15 20.70 21.50 20.70 21.00 3.5M
2021-04-14 21.85 21.85 19.70 20.60 8.6M
2021-04-13 21.80 22.95 21.80 21.85 6.6M
2021-04-12 22.70 22.70 21.15 21.40 16.6M
2021-04-09 23.55 24.45 21.80 22.75 45.4M
2021-04-08 21.40 22.40 21.20 22.40 24.3M
2021-04-07 19.50 20.40 19.10 20.40 55.1M
2021-04-06 17.95 18.55 17.80 18.55 11.1M
2021-04-01 15.70 16.90 15.70 16.90 36.4M
2021-03-31 15.55 15.65 15.30 15.40 3.0M
2021-03-30 15.55 15.65 15.35 15.35 3.5M
2021-03-29 15.50 15.75 15.10 15.35 10.2M
2021-03-26 15.30 15.80 15.25 15.30 6.0M
2021-03-25 15.20 15.85 15.00 15.55 10.1M
2021-03-24 14.70 15.70 14.70 15.20 10.2M
2021-03-23 16.00 16.30 14.65 15.00 15.6M
2021-03-22 16.40 17.20 15.80 16.20 44.8M
2021-03-19 14.35 15.75 14.15 15.75 27.2M
2021-03-18 14.30 14.65 14.10 14.35 9.9M
2021-03-17 13.80 14.50 13.75 14.00 7.2M
2021-03-16 13.80 14.10 13.65 13.70 4.1M
2021-03-15 13.70 13.80 13.50 13.65 2.2M
2021-03-12 13.30 13.95 13.20 13.60 5.1M
2021-03-11 13.05 13.30 13.05 13.15 1.7M
2021-03-10 13.20 13.25 13.00 13.05 1.4M
2021-03-09 13.40 13.45 13.00 13.00 3.1M
2021-03-08 13.70 13.85 13.20 13.30 14.0M
2021-03-05 13.60 14.00 13.30 13.55 7.9M
2021-03-04 14.05 14.90 13.60 13.65 14.9M
2021-03-03 14.95 15.35 13.65 14.30 23.7M
2021-03-02 14.00 14.75 14.00 14.75 18.9M
2021-02-26 12.90 13.60 12.70 13.45 5.4M
2021-02-25 13.35 13.40 12.90 12.95 2.6M
2021-02-24 13.45 13.55 13.00 13.00 3.7M
2021-02-23 13.35 13.65 13.05 13.30 5.3M
2021-02-22 13.40 13.85 13.30 13.35 4.5M
2021-02-19 13.15 13.40 12.85 13.30 5.0M
2021-02-18 12.60 13.35 12.40 13.25 5.3M
2021-02-17 12.45 12.75 12.25 12.55 3.5M
2021-02-05 12.45 12.50 12.20 12.20 2.1M
2021-02-04 12.25 12.75 12.10 12.20 5.7M
2021-02-03 12.50 12.90 12.25 12.30 3.7M
2021-02-02 12.80 13.00 12.50 12.55 3.3M
2021-02-01 13.10 13.40 12.20 12.55 20.5M
2021-01-29 14.30 14.30 13.00 13.25 7.4M
2021-01-28 13.35 14.25 13.25 13.80 14.2M
2021-01-27 13.75 14.65 13.70 13.95 18.5M
2021-01-26 13.00 14.20 12.85 13.55 26.2M
2021-01-25 13.10 13.45 12.65 12.95 5.0M
2021-01-22 12.65 13.15 12.15 13.10 13.3M
2021-01-21 13.60 14.10 12.60 12.65 26.6M
2021-01-20 15.60 15.65 13.65 13.95 43.9M
2021-01-19 14.65 14.65 14.65 14.65 2.8M
2021-01-18 13.35 13.35 13.35 13.35 3.2M
2021-01-15 12.15 12.15 12.15 12.15 6.7M
2021-01-14 10.10 11.05 10.10 11.05 16.8M
2021-01-13 10.10 10.20 10.00 10.05 1.5M
2021-01-12 9.99 10.65 9.96 10.00 8.8M
2021-01-11 10.00 10.20 9.95 10.00 2.1M
2021-01-08 10.20 10.25 9.92 10.00 4.3M
2021-01-07 9.45 10.35 9.45 10.35 11.6M
2021-01-06 9.92 10.00 9.37 9.41 2.9M
2021-01-05 10.20 10.20 9.92 9.92 2.0M
2021-01-04 10.10 10.35 9.97 10.15 3.7M