Macauto

9951
🏛️ taiwan →
58.00
Last Update: 2025-09-26
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 65.40 66.20 64.00 65.10 0.0M
2022-12-29 65.80 65.80 65.00 65.30 0.0M
2022-12-28 66.10 66.90 65.70 66.00 0.0M
2022-12-27 66.70 67.10 66.70 67.10 0.0M
2022-12-26 67.10 67.50 66.70 67.10 0.0M
2022-12-23 67.00 67.40 66.50 66.90 0.0M
2022-12-22 67.00 67.40 66.90 67.00 0.0M
2022-12-21 65.90 66.90 65.90 66.80 0.0M
2022-12-20 67.60 67.80 65.10 65.90 0.0M
2022-12-19 67.90 67.90 66.50 67.20 0.0M
2022-12-16 68.00 69.50 67.50 67.90 0.0M
2022-12-15 66.20 71.00 66.00 69.30 0.0M
2022-12-14 65.50 66.20 65.40 66.10 0.0M
2022-12-13 66.30 66.30 65.50 65.70 0.0M
2022-12-12 67.50 67.50 65.00 66.20 0.0M
2022-12-09 64.40 64.40 63.80 63.90 0.0M
2022-12-08 63.00 66.00 62.80 64.40 0.0M
2022-12-07 63.30 63.70 63.00 63.30 0.0M
2022-12-06 63.60 63.70 63.00 63.30 0.0M
2022-12-05 63.80 64.40 63.70 64.10 0.0M
2022-12-02 62.30 64.20 62.10 63.90 0.0M
2022-12-01 61.80 62.50 61.80 62.20 0.0M
2022-11-30 61.20 61.50 61.20 61.40 0.0M
2022-11-29 60.90 61.90 59.90 61.00 0.0M
2022-11-28 59.80 60.70 59.80 60.70 0.0M
2022-11-25 61.30 61.30 59.80 60.30 0.0M
2022-11-24 62.00 62.00 60.80 61.30 0.0M
2022-11-23 62.00 62.10 61.20 61.40 0.0M
2022-11-22 62.50 63.30 62.00 62.20 0.0M
2022-11-21 62.50 63.20 62.50 62.50 0.0M
2022-11-18 62.20 63.00 62.20 62.60 0.0M
2022-11-17 60.70 62.00 60.60 61.90 0.0M
2022-11-16 60.70 61.00 60.20 60.70 0.0M
2022-11-15 60.50 60.90 60.50 60.70 0.0M
2022-11-14 60.20 60.50 59.80 60.40 0.0M
2022-11-11 60.60 61.30 60.10 60.10 0.0M
2022-11-10 61.20 61.20 60.30 60.80 0.0M
2022-11-09 61.00 61.50 61.00 61.20 0.0M
2022-11-08 60.30 60.80 60.20 60.50 0.0M
2022-11-07 59.90 60.40 59.90 60.10 0.0M
2022-11-04 59.00 60.00 58.70 59.60 0.0M
2022-11-03 58.40 59.00 58.20 59.00 0.0M
2022-11-02 58.50 59.30 58.40 58.40 0.0M
2022-11-01 57.40 58.20 57.40 58.10 0.0M
2022-10-31 56.10 58.20 56.10 57.20 0.0M
2022-10-28 56.00 57.00 56.00 56.10 0.0M
2022-10-27 56.10 56.70 55.80 56.20 0.0M
2022-10-26 56.60 57.20 56.00 56.10 0.0M
2022-10-25 57.70 58.00 57.10 57.20 0.0M
2022-10-24 59.10 59.10 57.90 58.30 0.0M
2022-10-21 59.10 59.10 58.60 58.70 0.0M
2022-10-20 60.20 60.20 59.00 59.20 0.0M
2022-10-19 60.70 60.70 60.10 60.30 0.0M
2022-10-18 60.80 61.00 60.20 60.30 0.0M
2022-10-17 61.40 61.40 59.50 60.30 0.0M
2022-10-14 62.40 63.00 61.20 61.40 0.0M
2022-10-13 64.10 64.20 60.80 61.20 0.0M
2022-10-12 64.20 64.90 64.00 64.10 0.0M
2022-10-11 66.20 66.20 63.90 63.90 0.0M
2022-10-07 65.00 66.30 64.90 66.30 0.0M
2022-10-06 65.00 65.00 64.40 64.80 0.0M
2022-10-05 64.80 65.00 64.10 64.50 0.0M
2022-10-04 64.00 64.80 63.70 64.50 0.0M
2022-10-03 63.30 63.40 62.80 62.80 0.0M
2022-09-30 62.30 63.40 61.70 63.40 0.0M
2022-09-29 63.20 64.10 63.00 63.60 0.0M
2022-09-28 65.50 65.60 62.60 62.80 0.0M
2022-09-27 65.70 65.90 64.60 65.50 0.0M
2022-09-26 66.70 66.80 65.30 65.60 0.0M
2022-09-23 69.40 69.40 67.10 67.30 0.0M
2022-09-22 67.40 69.20 67.30 69.00 0.0M
2022-09-21 67.10 68.40 67.00 67.70 0.0M
2022-09-20 68.10 68.10 67.40 67.40 0.0M
2022-09-19 68.90 68.90 67.30 67.30 0.0M
2022-09-16 70.00 70.10 68.30 68.90 0.0M
2022-09-15 69.00 72.40 68.70 69.90 0.0M
2022-09-14 65.00 68.50 65.00 67.10 0.0M
2022-09-13 65.70 67.90 65.70 66.60 0.0M
2022-09-12 61.80 62.00 61.50 61.80 0.0M
2022-09-08 61.40 61.80 61.40 61.50 0.0M
2022-09-07 62.90 63.30 60.80 61.30 0.0M
2022-09-06 66.10 67.50 66.00 66.20 0.0M
2022-09-05 66.10 66.30 65.70 66.10 0.0M
2022-09-02 66.30 66.30 65.80 66.10 0.0M
2022-09-01 67.60 67.60 66.10 66.40 0.0M
2022-08-31 67.30 67.60 67.00 67.50 0.0M
2022-08-30 67.00 67.60 66.80 67.30 0.0M
2022-08-29 67.20 67.20 65.60 67.00 0.0M
2022-08-26 63.90 68.80 63.70 67.80 0.0M
2022-08-25 63.90 63.90 63.70 63.80 0.0M
2022-08-24 63.80 63.90 63.70 63.90 0.0M
2022-08-23 63.60 63.80 63.50 63.80 0.0M
2022-08-22 64.20 64.50 63.80 63.90 0.0M
2022-08-19 64.20 64.30 63.70 64.20 0.0M
2022-08-18 64.10 64.10 63.70 64.00 0.0M
2022-08-17 64.10 64.10 63.60 64.00 0.0M
2022-08-16 63.70 64.30 63.60 64.10 0.0M
2022-08-15 63.30 63.60 63.00 63.60 0.0M
2022-08-12 63.00 63.30 63.00 63.30 0.0M
2022-08-11 63.80 63.80 62.70 63.00 0.0M
2022-08-10 63.50 63.70 62.70 63.30 0.0M
2022-08-09 63.00 63.50 63.00 63.20 0.0M
2022-08-08 62.80 63.00 62.70 63.00 0.0M
2022-08-05 63.70 63.70 62.90 63.00 0.0M
2022-08-04 62.80 62.80 62.50 62.80 0.0M
2022-08-03 63.40 65.30 63.30 63.50 0.0M
2022-08-02 63.20 63.40 62.70 63.40 0.0M
2022-08-01 64.00 64.00 63.40 63.60 0.0M
2022-07-29 63.30 63.90 63.20 63.50 0.0M
2022-07-28 62.80 63.50 62.60 63.30 0.0M
2022-07-27 62.60 63.00 62.50 63.00 0.0M
2022-07-26 63.20 63.30 62.60 62.80 0.0M
2022-07-25 63.50 63.50 62.60 63.10 0.0M
2022-07-22 63.30 63.40 63.20 63.30 0.0M
2022-07-21 65.60 65.60 63.30 63.70 0.0M
2022-07-20 64.00 65.50 63.70 64.20 0.0M
2022-07-19 62.30 64.40 62.30 63.70 0.0M
2022-07-18 61.00 62.20 61.00 62.20 0.0M
2022-07-15 61.00 61.10 60.80 60.90 0.0M
2022-07-14 61.00 61.20 61.00 61.00 0.0M
2022-07-13 62.00 62.00 61.00 61.00 0.0M
2022-07-12 63.20 63.20 60.90 61.00 0.0M
2022-07-11 62.40 62.50 61.40 62.00 0.0M
2022-07-08 63.80 63.80 62.60 62.90 0.0M
2022-07-07 61.90 62.30 61.20 62.30 0.0M
2022-07-06 62.90 62.90 62.00 62.30 0.0M
2022-07-05 63.30 63.70 62.60 62.90 0.0M
2022-07-04 63.20 63.40 62.80 63.20 0.0M
2022-07-01 64.60 64.80 63.10 63.20 0.0M
2022-06-30 67.10 67.10 64.50 64.50 0.0M
2022-06-29 66.80 67.50 66.80 67.50 0.0M
2022-06-28 66.80 66.80 66.30 66.70 0.0M
2022-06-27 66.40 66.80 66.10 66.80 0.0M
2022-06-24 65.80 66.40 65.70 66.10 0.0M
2022-06-23 65.00 65.40 65.00 65.40 0.0M
2022-06-22 65.30 65.40 64.80 65.00 0.0M
2022-06-21 64.50 65.50 64.50 65.30 0.0M
2022-06-20 66.70 66.70 64.10 64.20 0.0M
2022-06-17 66.50 66.80 65.90 66.70 0.0M
2022-06-16 66.70 68.40 66.70 66.80 0.0M
2022-06-15 66.70 66.80 66.60 66.70 0.0M
2022-06-14 66.60 67.00 66.50 66.70 0.0M
2022-06-13 67.60 67.60 66.70 66.70 0.0M
2022-06-10 68.30 68.60 68.30 68.40 0.0M
2022-06-09 69.50 69.70 68.70 68.70 0.0M
2022-06-08 69.60 69.80 68.50 68.50 0.0M
2022-06-07 69.40 69.70 69.40 69.40 0.0M
2022-06-06 71.00 71.00 69.30 69.40 0.0M
2022-06-02 69.50 71.20 69.50 70.30 0.0M
2022-06-01 67.80 69.50 67.80 69.50 0.0M
2022-05-31 67.90 67.90 67.50 67.80 0.0M
2022-05-30 68.20 68.20 67.50 67.90 0.0M
2022-05-27 67.50 67.60 66.80 67.50 0.0M
2022-05-26 67.40 67.80 66.50 66.80 0.0M
2022-05-25 67.10 67.40 66.90 67.40 0.0M
2022-05-24 67.80 67.80 66.50 66.60 0.0M
2022-05-23 67.70 67.70 67.10 67.20 0.0M
2022-05-20 67.00 68.30 67.00 67.10 0.0M
2022-05-19 67.00 67.00 66.40 66.90 0.0M
2022-05-18 67.10 67.20 67.00 67.00 0.0M
2022-05-17 66.60 67.30 66.60 67.20 0.0M
2022-05-16 67.10 67.50 66.10 66.60 0.0M
2022-05-13 66.50 66.60 65.90 66.10 0.0M
2022-05-12 68.40 68.40 66.00 66.40 0.0M
2022-05-11 68.80 68.80 67.50 67.50 0.0M
2022-05-10 69.00 69.40 67.60 67.60 0.0M
2022-05-09 72.60 72.60 70.00 70.00 0.0M
2022-05-06 71.00 71.00 70.60 70.70 0.0M
2022-05-05 70.50 72.70 70.50 71.50 0.0M
2022-05-04 71.40 71.50 70.00 70.00 0.0M
2022-05-03 70.10 70.80 70.00 70.50 0.0M
2022-04-29 71.00 71.10 71.00 71.00 0.0M
2022-04-28 71.00 71.20 70.50 71.00 0.0M
2022-04-27 69.70 71.50 69.70 71.00 0.0M
2022-04-26 70.20 72.00 70.20 71.80 0.0M
2022-04-25 70.50 71.40 69.90 70.20 0.0M
2022-04-22 73.00 73.30 71.40 71.40 0.0M
2022-04-21 72.00 73.70 72.00 73.60 0.0M
2022-04-20 71.70 72.50 71.50 72.10 0.0M
2022-04-19 71.60 71.70 71.50 71.70 0.0M
2022-04-18 71.80 71.80 71.50 71.50 0.0M
2022-04-15 71.90 71.90 71.60 71.80 0.0M
2022-04-14 71.80 72.20 71.80 71.80 0.0M
2022-04-13 71.90 71.90 71.60 71.80 0.0M
2022-04-12 72.00 72.30 71.80 71.90 0.0M
2022-04-11 73.00 73.10 71.90 72.00 0.0M
2022-04-08 73.60 73.70 73.00 73.10 0.0M
2022-04-07 73.60 73.60 72.70 73.30 0.0M
2022-04-06 73.60 73.80 73.30 73.60 0.0M
2022-04-01 74.20 74.20 73.30 73.60 0.0M
2022-03-31 73.50 73.60 72.80 73.50 0.0M
2022-03-30 74.00 74.20 73.20 73.50 0.0M
2022-03-29 73.60 73.70 73.40 73.40 0.0M
2022-03-28 73.50 73.70 73.40 73.40 0.0M
2022-03-25 74.00 74.00 73.50 73.80 0.0M
2022-03-24 73.50 74.40 73.50 74.00 0.0M
2022-03-23 74.20 74.30 73.60 73.60 0.0M
2022-03-22 74.50 74.50 74.10 74.20 0.0M
2022-03-21 74.50 74.70 74.30 74.50 0.0M
2022-03-18 74.10 74.60 74.00 74.50 0.0M
2022-03-17 73.80 74.50 73.80 74.20 0.0M
2022-03-16 73.90 74.00 73.20 73.30 0.0M
2022-03-15 74.10 74.10 73.60 73.60 0.0M
2022-03-14 74.10 74.50 74.10 74.10 0.0M
2022-03-11 75.00 75.00 74.50 74.50 0.0M
2022-03-10 74.20 75.30 74.20 75.00 0.0M
2022-03-09 73.90 74.20 73.70 73.80 0.0M
2022-03-08 74.20 74.60 73.90 73.90 0.0M
2022-03-07 75.00 75.10 74.30 74.30 0.0M
2022-03-04 75.20 75.40 74.90 75.00 0.0M
2022-03-03 75.80 75.80 75.10 75.10 0.0M
2022-03-02 75.70 75.70 75.10 75.50 0.0M
2022-03-01 75.80 75.90 75.30 75.70 0.0M
2022-02-25 75.30 75.50 75.20 75.50 0.0M
2022-02-24 76.00 76.10 75.00 75.00 0.0M
2022-02-23 76.20 76.30 76.00 76.10 0.0M
2022-02-22 77.10 77.10 75.70 76.20 0.0M
2022-02-21 77.30 77.30 76.30 77.10 0.0M
2022-02-18 76.00 77.40 75.90 77.30 0.0M
2022-02-17 75.30 76.40 75.30 76.00 0.0M
2022-02-16 75.00 75.70 75.00 75.70 0.0M
2022-02-15 74.80 75.30 74.80 74.80 0.0M
2022-02-14 75.80 76.00 75.00 75.00 0.0M
2022-02-11 76.80 76.90 75.70 75.80 0.0M
2022-02-10 75.50 76.90 75.50 76.90 0.0M
2022-02-09 75.10 75.60 74.90 75.60 0.0M
2022-02-08 75.00 75.80 75.00 75.20 0.0M
2022-02-07 75.00 75.60 75.00 75.20 0.0M
2022-01-26 74.90 75.00 74.70 74.80 0.0M
2022-01-25 75.10 75.90 75.00 75.00 0.0M
2022-01-24 75.20 75.50 75.00 75.20 0.0M
2022-01-21 75.80 75.80 75.30 75.30 0.0M
2022-01-20 75.30 75.70 75.30 75.70 0.0M
2022-01-19 75.20 75.50 75.20 75.30 0.0M
2022-01-18 75.50 75.70 75.50 75.70 0.0M
2022-01-17 76.20 76.20 75.60 76.00 0.0M
2022-01-14 75.00 75.70 74.90 75.70 0.0M
2022-01-13 75.20 75.70 75.20 75.70 0.0M
2022-01-12 76.40 76.40 75.30 75.50 0.0M
2022-01-11 75.70 75.90 75.40 75.90 0.0M
2022-01-10 75.90 76.30 75.20 75.70 0.0M
2022-01-07 77.40 77.60 75.80 76.00 0.0M
2022-01-06 79.60 79.60 77.40 77.40 0.0M
2022-01-05 80.00 80.70 79.50 79.60 0.0M
2022-01-04 81.50 81.50 80.00 80.00 0.0M
2022-01-03 78.90 81.10 78.80 80.90 0.0M