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
2022-12-30 10.00 10.00 9.80 9.94 0.1M
2022-12-29 9.83 9.99 9.83 9.94 0.1M
2022-12-28 10.00 10.05 9.88 9.89 0.1M
2022-12-27 10.00 10.00 9.90 9.98 0.2M
2022-12-26 9.92 10.00 9.91 9.99 0.1M
2022-12-23 10.00 10.05 9.86 9.98 0.1M
2022-12-22 10.00 10.15 9.96 10.00 0.1M
2022-12-21 9.92 10.05 9.92 9.95 0.1M
2022-12-20 10.20 10.20 9.88 9.91 0.2M
2022-12-19 10.00 10.25 10.00 10.15 0.1M
2022-12-16 10.05 10.30 10.05 10.10 0.2M
2022-12-15 10.15 10.35 10.10 10.35 0.4M
2022-12-14 10.10 10.15 10.00 10.05 0.2M
2022-12-13 10.10 10.30 10.10 10.10 0.3M
2022-12-12 10.30 10.30 10.00 10.10 0.1M
2022-12-09 10.25 10.25 9.92 10.25 0.2M
2022-12-08 9.83 10.15 9.83 9.91 0.1M
2022-12-07 10.15 10.20 10.00 10.10 0.1M
2022-12-06 10.40 10.45 10.05 10.10 0.1M
2022-12-05 10.20 10.45 10.20 10.30 0.3M
2022-12-02 10.10 10.30 10.10 10.15 0.2M
2022-12-01 10.35 10.35 10.15 10.20 0.2M
2022-11-30 10.10 10.30 10.00 10.25 0.2M
2022-11-29 10.10 10.10 9.94 10.10 0.2M
2022-11-28 10.25 10.25 9.86 10.10 0.2M
2022-11-25 10.10 10.25 10.05 10.15 0.4M
2022-11-24 10.25 10.35 10.00 10.00 0.2M
2022-11-23 9.74 10.45 9.65 10.25 0.6M
2022-11-22 9.59 9.75 9.59 9.74 0.2M
2022-11-21 9.63 9.65 9.55 9.59 0.1M
2022-11-18 9.50 9.69 9.46 9.66 0.3M
2022-11-17 9.50 9.50 9.41 9.50 0.3M
2022-11-16 9.62 9.65 9.50 9.50 0.2M
2022-11-15 9.90 9.90 9.60 9.66 0.2M
2022-11-14 9.70 9.77 9.61 9.74 0.1M
2022-11-11 9.87 9.87 9.65 9.69 0.2M
2022-11-10 9.73 9.78 9.64 9.68 0.1M
2022-11-09 9.98 9.98 9.83 9.84 0.2M
2022-11-08 10.00 10.00 9.83 9.97 0.2M
2022-11-07 9.50 9.98 9.49 9.90 0.2M
2022-11-04 9.23 9.47 9.23 9.41 0.2M
2022-11-03 9.30 9.33 9.23 9.30 0.1M
2022-11-02 9.30 9.38 9.30 9.31 0.1M
2022-11-01 9.30 9.37 9.21 9.30 0.1M
2022-10-31 9.16 9.30 9.16 9.28 0.1M
2022-10-28 9.30 9.30 9.16 9.16 0.1M
2022-10-27 9.21 9.25 9.15 9.24 0.2M
2022-10-26 9.28 9.35 9.21 9.23 0.1M
2022-10-25 9.29 9.29 9.20 9.25 0.0M
2022-10-24 9.30 9.39 9.20 9.29 0.1M
2022-10-21 9.40 9.40 9.20 9.20 0.1M
2022-10-20 9.50 9.50 9.35 9.39 0.1M
2022-10-19 9.20 9.80 9.20 9.50 0.2M
2022-10-18 9.21 9.21 9.14 9.18 0.1M
2022-10-17 9.48 9.48 9.11 9.20 0.1M
2022-10-14 9.20 9.40 9.20 9.35 0.1M
2022-10-13 9.54 9.59 9.10 9.10 0.3M
2022-10-12 9.58 9.69 9.50 9.54 0.1M
2022-10-11 9.80 9.80 9.50 9.50 0.3M
2022-10-07 10.00 10.10 9.91 9.97 0.1M
2022-10-06 9.91 10.15 9.91 10.10 0.2M
2022-10-05 10.00 10.15 9.91 9.92 0.1M
2022-10-04 9.85 10.00 9.85 9.95 0.1M
2022-10-03 9.68 9.90 9.60 9.85 0.1M
2022-09-30 9.42 9.80 9.42 9.68 0.1M
2022-09-29 9.70 9.72 9.56 9.68 0.1M
2022-09-28 9.86 9.86 9.50 9.53 0.3M
2022-09-27 9.65 9.95 9.55 9.86 0.2M
2022-09-26 9.99 9.99 9.57 9.65 0.5M
2022-09-23 10.10 10.10 9.75 10.05 0.3M
2022-09-22 10.25 10.25 10.15 10.15 0.1M
2022-09-21 10.30 10.35 10.25 10.30 0.1M
2022-09-20 10.50 10.50 10.25 10.25 0.1M
2022-09-19 10.60 10.60 10.40 10.40 0.1M
2022-09-16 10.50 10.75 10.50 10.60 0.1M
2022-09-15 10.60 10.80 10.50 10.50 0.1M
2022-09-14 10.30 10.70 10.25 10.70 0.2M
2022-09-13 10.40 10.60 10.40 10.45 0.2M
2022-09-12 10.40 10.50 10.30 10.40 0.2M
2022-09-08 10.40 10.50 10.20 10.35 0.2M
2022-09-07 10.65 10.65 10.25 10.30 0.2M
2022-09-06 10.75 10.85 10.60 10.75 0.2M
2022-09-05 10.90 10.90 10.80 10.85 0.2M
2022-09-02 11.05 11.05 10.85 11.00 0.2M
2022-09-01 11.15 11.20 10.95 11.00 0.2M
2022-08-31 11.10 11.20 11.05 11.15 0.1M
2022-08-30 10.95 11.20 10.95 11.10 0.1M
2022-08-29 11.10 11.10 10.90 10.95 0.2M
2022-08-26 11.35 11.45 11.25 11.25 0.2M
2022-08-25 11.10 11.35 11.10 11.35 0.3M
2022-08-24 10.95 11.15 10.95 11.10 0.2M
2022-08-23 10.90 11.05 10.85 11.00 0.2M
2022-08-22 11.05 11.10 10.90 10.95 0.3M
2022-08-19 11.30 11.30 11.20 11.20 0.2M
2022-08-18 11.25 11.30 11.10 11.25 0.2M
2022-08-17 11.35 11.40 11.25 11.25 0.2M
2022-08-16 11.30 11.50 11.25 11.40 0.4M
2022-08-15 11.50 11.50 11.25 11.30 0.4M
2022-08-12 11.30 11.40 11.20 11.30 0.3M
2022-08-11 11.30 11.55 11.15 11.30 0.3M
2022-08-10 11.20 11.40 11.00 11.30 0.3M
2022-08-09 11.00 11.70 10.90 11.40 0.6M
2022-08-08 10.90 11.20 10.90 11.00 0.2M
2022-08-05 10.80 11.20 10.80 11.00 0.3M
2022-08-04 10.90 10.95 10.75 10.95 0.4M
2022-08-03 11.40 11.40 10.90 10.90 0.6M
2022-08-02 11.45 11.50 11.20 11.30 0.4M
2022-08-01 11.80 12.05 11.40 11.60 0.7M
2022-07-29 11.65 11.80 11.35 11.40 0.7M
2022-07-28 11.95 12.10 11.65 11.65 1.3M
2022-07-27 10.90 11.80 10.65 11.80 1.0M
2022-07-26 11.10 11.20 10.70 10.75 0.8M
2022-07-25 11.60 11.65 11.20 11.45 1.9M
2022-07-22 9.95 10.90 9.95 10.90 1.3M
2022-07-21 9.95 10.05 9.90 9.91 0.4M
2022-07-20 9.90 10.15 9.90 10.05 0.5M
2022-07-19 9.85 9.91 9.83 9.90 0.3M
2022-07-18 9.85 9.95 9.85 9.90 0.2M
2022-07-15 9.86 9.94 9.83 9.90 0.2M
2022-07-14 9.75 9.90 9.68 9.85 0.2M
2022-07-13 9.75 9.83 9.75 9.78 0.1M
2022-07-12 9.95 9.95 9.50 9.70 0.3M
2022-07-11 10.05 10.10 9.96 9.98 0.4M
2022-07-08 10.10 10.10 9.91 9.95 0.1M
2022-07-07 9.78 9.99 9.75 9.97 0.2M
2022-07-06 9.85 10.05 9.76 9.76 0.2M
2022-07-05 9.92 10.05 9.80 9.85 0.3M
2022-07-04 9.80 9.95 9.75 9.77 0.2M
2022-07-01 10.00 10.05 9.80 9.80 0.5M
2022-06-30 10.10 10.35 10.00 10.00 0.3M
2022-06-29 10.15 10.25 10.10 10.10 0.1M
2022-06-28 10.40 10.40 10.10 10.15 0.2M
2022-06-27 10.35 10.50 10.35 10.45 0.2M
2022-06-24 10.20 10.40 10.20 10.25 0.2M
2022-06-23 10.10 10.30 10.10 10.20 0.2M
2022-06-22 10.40 10.45 10.10 10.10 0.2M
2022-06-21 10.50 10.50 10.30 10.45 0.2M
2022-06-20 11.00 11.00 10.10 10.10 0.4M
2022-06-17 10.70 10.90 10.60 10.85 0.2M
2022-06-16 11.45 11.60 11.00 11.00 0.1M
2022-06-15 11.10 11.40 11.10 11.40 0.1M
2022-06-14 11.30 11.30 10.95 11.15 0.2M
2022-06-13 11.65 11.65 11.30 11.30 0.1M
2022-06-10 11.65 11.80 11.65 11.70 0.1M
2022-06-09 11.95 11.95 11.80 11.85 0.1M
2022-06-08 11.60 12.15 11.60 11.95 0.3M
2022-06-07 11.60 11.70 11.55 11.55 0.1M
2022-06-06 11.65 11.70 11.60 11.60 0.1M
2022-06-02 11.80 11.80 11.60 11.65 0.2M
2022-06-01 11.60 11.85 11.60 11.75 0.2M
2022-05-31 11.75 11.80 11.55 11.60 0.1M
2022-05-30 11.75 11.75 11.60 11.60 0.2M
2022-05-27 11.75 11.80 11.45 11.50 0.3M
2022-05-26 11.80 12.00 11.50 11.55 0.4M
2022-05-25 11.70 12.20 11.60 11.80 0.4M
2022-05-24 12.30 12.30 11.50 11.70 1.0M
2022-05-23 11.55 12.45 11.50 12.35 1.8M
2022-05-20 10.30 11.35 10.30 11.35 0.6M
2022-05-19 10.50 10.50 10.15 10.35 0.1M
2022-05-18 10.50 10.75 10.50 10.65 0.3M
2022-05-17 10.10 10.40 10.10 10.35 0.3M
2022-05-16 10.40 10.40 9.98 10.05 0.2M
2022-05-13 9.81 10.10 9.81 9.95 0.4M
2022-05-12 10.10 10.30 9.80 9.90 0.8M
2022-05-11 10.30 10.30 10.05 10.10 0.2M
2022-05-10 10.30 10.40 9.97 10.30 0.3M
2022-05-09 10.90 10.90 10.30 10.35 0.4M
2022-05-06 10.90 10.95 10.60 10.95 0.2M
2022-05-05 11.05 11.25 11.00 11.20 0.2M
2022-05-04 10.80 11.00 10.75 10.85 0.1M
2022-05-03 11.00 11.00 10.65 10.90 0.2M
2022-04-29 11.20 11.30 11.10 11.15 0.2M
2022-04-28 10.75 11.25 10.75 11.20 0.4M
2022-04-27 10.30 11.10 10.30 10.90 1.2M
2022-04-25 12.20 12.30 11.85 11.85 0.4M
2022-04-22 12.60 12.60 12.40 12.40 0.2M
2022-04-21 12.50 12.70 12.50 12.60 0.2M
2022-04-20 12.55 12.65 12.40 12.50 0.2M
2022-04-19 12.75 12.75 12.35 12.45 0.2M
2022-04-18 12.75 12.75 12.35 12.35 0.3M
2022-04-15 13.00 13.10 12.70 12.75 0.2M
2022-04-14 12.90 12.95 12.80 12.80 0.2M
2022-04-13 12.95 12.95 12.75 12.85 0.3M
2022-04-12 13.00 13.00 12.70 12.80 0.4M
2022-04-11 13.30 13.40 12.95 13.00 0.6M
2022-04-08 13.60 13.60 13.25 13.30 0.3M
2022-04-07 13.75 13.75 13.25 13.35 0.4M
2022-04-06 13.60 13.60 13.45 13.60 0.3M
2022-04-01 13.75 13.75 13.50 13.60 0.3M
2022-03-31 14.00 14.15 13.75 13.75 0.3M
2022-03-30 14.10 14.10 13.95 13.95 0.3M
2022-03-29 14.20 14.20 13.85 13.90 0.3M
2022-03-28 14.35 14.35 13.80 14.00 0.6M
2022-03-25 13.90 14.50 13.90 14.35 1.1M
2022-03-24 13.80 13.90 13.65 13.85 0.3M
2022-03-23 13.90 14.00 13.75 13.80 0.3M
2022-03-22 13.95 13.95 13.75 13.90 0.3M
2022-03-21 13.80 13.90 13.70 13.80 0.4M
2022-03-18 13.70 13.80 13.65 13.70 0.3M
2022-03-17 13.80 13.80 13.50 13.70 0.4M
2022-03-16 13.70 13.70 13.45 13.50 0.3M
2022-03-15 13.70 13.70 13.45 13.50 0.2M
2022-03-14 14.30 14.30 13.50 13.75 0.3M
2022-03-11 14.60 14.60 14.00 14.00 0.2M
2022-03-10 14.00 14.05 13.95 14.00 0.3M
2022-03-09 13.50 13.85 13.45 13.75 0.3M
2022-03-08 13.45 13.90 13.25 13.35 0.6M
2022-03-07 14.00 14.00 13.70 13.80 0.4M
2022-03-04 14.45 14.45 14.15 14.15 0.3M
2022-03-03 14.60 14.75 14.35 14.40 0.2M
2022-03-02 14.50 14.50 14.25 14.40 0.2M
2022-03-01 14.10 14.60 14.10 14.50 0.3M
2022-02-25 14.55 14.70 14.30 14.50 0.2M
2022-02-24 15.00 15.00 14.35 14.40 0.4M
2022-02-23 15.00 15.30 14.85 15.00 0.3M
2022-02-22 14.85 15.10 14.45 15.00 0.5M
2022-02-21 15.00 15.15 14.95 15.05 0.3M
2022-02-18 14.60 15.15 14.60 15.00 0.6M
2022-02-17 14.55 14.75 14.55 14.60 0.2M
2022-02-16 14.30 14.60 14.30 14.55 0.2M
2022-02-15 14.65 14.65 14.30 14.30 0.2M
2022-02-14 14.75 14.75 14.25 14.25 0.3M
2022-02-11 14.75 14.95 14.75 14.75 0.1M
2022-02-10 15.20 15.20 14.80 14.90 0.2M
2022-02-09 15.00 15.20 15.00 15.10 0.4M
2022-02-08 14.65 14.95 14.40 14.85 0.3M
2022-02-07 14.20 14.65 14.00 14.55 0.3M
2022-01-26 13.85 14.05 13.75 14.00 0.4M
2022-01-25 14.10 14.10 13.70 13.75 0.8M
2022-01-24 14.20 14.20 13.65 14.00 0.5M
2022-01-21 14.50 14.55 14.15 14.20 0.6M
2022-01-20 14.70 14.70 14.40 14.45 0.2M
2022-01-19 14.60 14.70 14.40 14.70 0.2M
2022-01-18 15.15 15.15 14.60 14.80 0.3M
2022-01-17 14.30 15.00 14.20 14.90 0.5M
2022-01-14 14.70 14.70 14.20 14.30 0.7M
2022-01-13 14.80 14.95 14.70 14.80 0.8M
2022-01-12 15.10 15.20 14.90 14.90 0.7M
2022-01-11 15.30 15.50 15.00 15.00 0.8M
2022-01-10 15.40 15.45 15.20 15.40 0.5M
2022-01-07 15.55 15.90 15.30 15.40 1.1M
2022-01-06 15.90 15.90 15.50 15.70 0.7M
2022-01-05 15.80 15.90 15.80 15.80 0.5M
2022-01-04 16.00 16.15 15.80 15.85 1.0M
2022-01-03 16.20 16.35 15.90 15.95 0.8M