Mercuries Data

2427
🏛️ taiwan →
26.85
Last Update: 2025-10-01
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 13.00 13.40 12.85 13.05 3.9M
2021-12-29 12.20 13.35 12.15 13.30 9.2M
2021-12-28 11.90 12.15 11.90 12.15 1.0M
2021-12-27 11.85 12.10 11.80 11.85 0.5M
2021-12-24 11.80 11.80 11.65 11.70 0.2M
2021-12-23 11.75 11.85 11.70 11.75 0.6M
2021-12-22 11.60 11.75 11.55 11.70 0.3M
2021-12-21 11.55 11.60 11.50 11.60 0.3M
2021-12-20 11.65 11.65 11.45 11.55 0.3M
2021-12-17 11.60 11.60 11.50 11.60 0.3M
2021-12-16 11.85 11.85 11.55 11.55 0.4M
2021-12-15 11.65 11.80 11.55 11.65 0.5M
2021-12-14 11.90 11.90 11.55 11.65 0.6M
2021-12-13 11.85 12.25 11.75 11.95 1.8M
2021-12-10 11.65 12.10 11.55 11.70 2.8M
2021-12-09 11.20 11.65 11.20 11.65 1.9M
2021-12-08 11.10 11.35 11.10 11.15 1.1M
2021-12-07 11.00 11.15 11.00 11.10 0.4M
2021-12-06 11.10 11.10 11.00 11.00 0.1M
2021-12-03 11.05 11.10 11.00 11.05 0.1M
2021-12-02 10.95 11.10 10.95 11.05 0.1M
2021-12-01 10.95 11.10 10.95 11.10 0.2M
2021-11-30 10.95 11.05 10.90 11.00 0.2M
2021-11-29 10.95 11.00 10.85 11.00 0.3M
2021-11-26 11.30 11.30 11.00 11.15 0.4M
2021-11-25 11.00 11.35 11.00 11.25 0.6M
2021-11-24 11.00 11.00 10.95 10.95 0.1M
2021-11-23 11.10 11.15 10.90 11.00 0.4M
2021-11-22 10.95 11.05 10.95 11.00 0.2M
2021-11-19 11.00 11.00 10.85 10.95 0.2M
2021-11-18 10.85 11.00 10.85 10.90 0.3M
2021-11-17 10.80 10.85 10.75 10.80 0.5M
2021-11-16 10.90 10.90 10.75 10.85 0.2M
2021-11-15 10.75 10.85 10.75 10.85 0.5M
2021-11-12 10.65 10.75 10.65 10.75 0.1M
2021-11-11 10.75 10.75 10.60 10.65 0.2M
2021-11-10 10.70 10.80 10.70 10.80 0.1M
2021-11-09 10.75 10.75 10.60 10.65 0.2M
2021-11-08 10.80 10.85 10.75 10.75 0.1M
2021-11-05 10.60 10.85 10.60 10.70 0.5M
2021-11-04 10.55 10.60 10.50 10.60 0.1M
2021-11-03 10.55 10.60 10.50 10.50 0.1M
2021-11-02 10.50 10.65 10.50 10.50 0.3M
2021-11-01 10.45 10.55 10.45 10.45 0.1M
2021-10-29 10.40 10.45 10.35 10.40 0.3M
2021-10-28 10.45 10.50 10.35 10.45 0.1M
2021-10-27 10.45 10.50 10.35 10.40 0.2M
2021-10-26 10.50 10.55 10.50 10.50 0.1M
2021-10-25 10.60 10.60 10.45 10.50 0.0M
2021-10-22 10.55 10.60 10.50 10.60 0.0M
2021-10-21 10.50 10.60 10.50 10.55 0.1M
2021-10-20 10.50 10.55 10.50 10.55 0.0M
2021-10-19 10.55 10.55 10.50 10.55 0.0M
2021-10-18 10.45 10.55 10.40 10.55 0.1M
2021-10-15 10.40 10.50 10.40 10.50 0.1M
2021-10-14 10.45 10.45 10.35 10.45 0.0M
2021-10-13 10.50 10.50 10.30 10.50 0.4M
2021-10-12 10.55 10.55 10.35 10.50 0.2M
2021-10-08 10.60 10.65 10.60 10.60 0.0M
2021-10-07 10.60 10.70 10.60 10.65 0.0M
2021-10-06 10.70 10.70 10.55 10.60 0.0M
2021-10-05 10.45 10.75 10.25 10.75 0.1M
2021-10-04 10.65 10.65 10.35 10.45 0.2M
2021-10-01 10.60 10.65 10.50 10.65 0.1M
2021-09-30 10.60 10.70 10.60 10.70 0.1M
2021-09-29 10.70 10.70 10.55 10.65 0.2M
2021-09-28 10.75 10.75 10.60 10.65 0.0M
2021-09-27 10.70 10.75 10.65 10.75 0.0M
2021-09-24 10.70 10.75 10.60 10.70 0.1M
2021-09-23 10.65 10.70 10.60 10.70 0.0M
2021-09-22 10.70 10.70 10.55 10.65 0.1M
2021-09-17 10.70 10.70 10.65 10.65 0.1M
2021-09-16 10.65 10.70 10.60 10.70 0.0M
2021-09-15 10.70 10.70 10.65 10.70 0.0M
2021-09-14 10.70 10.75 10.65 10.75 0.0M
2021-09-13 10.60 10.80 10.55 10.70 0.2M
2021-09-10 10.60 10.70 10.60 10.60 0.1M
2021-09-09 10.60 10.70 10.55 10.70 0.1M
2021-09-08 10.70 10.70 10.45 10.70 0.3M
2021-09-07 10.70 10.75 10.60 10.75 0.1M
2021-09-06 10.75 10.80 10.70 10.80 0.1M
2021-09-03 10.75 10.80 10.70 10.80 0.1M
2021-09-02 10.75 10.80 10.70 10.80 0.1M
2021-09-01 10.60 10.75 10.60 10.75 0.2M
2021-08-31 10.55 10.65 10.50 10.65 0.2M
2021-08-30 10.55 10.60 10.50 10.55 0.3M
2021-08-27 10.45 10.55 10.35 10.55 0.2M
2021-08-26 10.70 10.75 10.65 10.65 0.3M
2021-08-25 10.60 10.75 10.60 10.70 0.3M
2021-08-24 10.70 10.70 10.55 10.60 0.3M
2021-08-23 10.60 10.70 10.55 10.70 0.2M
2021-08-20 10.55 10.65 10.45 10.50 0.4M
2021-08-19 10.70 10.70 10.50 10.50 0.3M
2021-08-18 10.60 10.70 10.45 10.70 0.2M
2021-08-17 10.70 10.80 10.60 10.65 0.7M
2021-08-16 10.90 10.90 10.55 10.70 0.3M
2021-08-13 10.85 10.90 10.80 10.85 0.1M
2021-08-12 10.75 10.90 10.75 10.85 0.1M
2021-08-11 11.00 11.00 10.75 10.75 0.2M
2021-08-10 10.95 11.00 10.85 10.95 0.6M
2021-08-09 10.90 10.95 10.85 10.90 0.2M
2021-08-06 10.90 11.00 10.85 10.95 0.1M
2021-08-05 11.10 11.10 10.85 10.95 0.7M
2021-08-04 11.00 11.10 10.95 11.10 0.2M
2021-08-03 11.00 11.00 10.95 11.00 0.1M
2021-08-02 11.05 11.05 10.95 11.00 0.1M
2021-07-30 11.00 11.10 10.90 11.00 0.2M
2021-07-29 11.00 11.05 11.00 11.05 0.1M
2021-07-28 11.10 11.10 10.90 11.05 0.3M
2021-07-27 11.25 11.25 11.10 11.10 0.2M
2021-07-26 11.15 11.20 11.00 11.15 0.3M
2021-07-23 11.15 11.15 11.05 11.05 0.1M
2021-07-22 11.05 11.10 11.05 11.05 0.2M
2021-07-21 11.05 11.15 11.00 11.00 0.2M
2021-07-20 11.10 11.20 11.05 11.05 0.1M
2021-07-19 11.20 11.20 11.15 11.20 0.1M
2021-07-16 11.15 11.20 11.15 11.20 0.2M
2021-07-15 11.15 11.25 11.15 11.15 0.1M
2021-07-14 11.15 11.30 11.05 11.15 0.1M
2021-07-13 11.25 11.30 11.15 11.15 0.2M
2021-07-12 11.35 11.35 11.25 11.25 0.1M
2021-07-09 11.35 11.40 11.25 11.35 0.2M
2021-07-08 11.35 11.40 11.30 11.35 0.1M
2021-07-07 11.45 11.45 11.25 11.35 0.2M
2021-07-06 11.40 11.40 11.35 11.35 0.1M
2021-07-05 11.45 11.45 11.35 11.45 0.2M
2021-07-02 11.40 11.40 11.35 11.40 0.1M
2021-07-01 11.40 11.45 11.35 11.35 0.1M
2021-06-30 11.30 11.40 11.30 11.40 0.2M
2021-06-29 11.40 11.40 11.25 11.35 0.2M
2021-06-28 11.30 11.35 11.25 11.35 0.3M
2021-06-25 11.15 11.30 11.15 11.25 0.6M
2021-06-24 11.10 11.20 11.00 11.15 0.5M
2021-06-23 11.20 11.20 11.10 11.15 0.1M
2021-06-22 11.15 11.20 11.00 11.10 0.3M
2021-06-21 11.25 11.35 11.05 11.10 0.5M
2021-06-18 11.30 11.40 11.30 11.35 0.2M
2021-06-17 11.20 11.35 11.20 11.35 0.2M
2021-06-16 11.40 11.40 11.20 11.20 0.2M
2021-06-15 11.25 11.35 11.25 11.35 0.2M
2021-06-11 11.15 11.20 11.15 11.20 0.3M
2021-06-10 11.20 11.25 11.10 11.15 0.3M
2021-06-09 11.30 11.40 11.10 11.15 0.2M
2021-06-08 11.40 11.40 11.25 11.30 0.3M
2021-06-07 11.45 11.45 11.25 11.35 0.2M
2021-06-04 11.30 11.40 11.30 11.40 0.2M
2021-06-03 11.45 11.45 11.30 11.30 0.5M
2021-06-02 11.45 11.45 11.30 11.45 0.5M
2021-06-01 11.40 11.45 11.35 11.40 0.2M
2021-05-31 11.45 11.45 11.25 11.35 0.2M
2021-05-28 11.40 11.50 11.35 11.45 0.3M
2021-05-27 11.30 11.40 11.20 11.40 0.2M
2021-05-26 11.35 11.35 11.25 11.35 0.2M
2021-05-25 11.35 11.40 11.25 11.35 0.4M
2021-05-24 11.35 11.40 11.30 11.40 0.2M
2021-05-21 11.55 11.70 11.30 11.45 0.3M
2021-05-20 11.50 11.55 11.30 11.50 0.3M
2021-05-19 11.30 11.60 11.25 11.55 0.4M
2021-05-18 10.90 11.55 10.90 11.55 0.4M
2021-05-17 10.85 11.00 10.55 10.90 0.7M
2021-05-14 11.20 11.30 11.00 11.10 0.3M
2021-05-13 11.00 11.45 10.50 11.00 0.8M
2021-05-12 11.65 11.95 10.75 11.20 1.7M
2021-05-11 12.80 12.80 11.50 11.50 2.7M
2021-05-10 12.55 12.80 12.55 12.75 0.6M
2021-05-07 12.60 12.60 12.35 12.45 0.5M
2021-05-06 12.45 12.60 12.25 12.50 1.0M
2021-05-05 12.30 12.65 12.20 12.45 0.6M
2021-05-04 13.00 13.00 11.70 12.35 1.6M
2021-05-03 13.35 13.35 12.70 12.80 2.1M
2021-04-29 14.45 14.45 12.90 13.35 6.8M
2021-04-28 12.25 13.40 12.20 13.40 5.9M
2021-04-27 12.15 12.25 12.15 12.20 0.6M
2021-04-26 12.05 12.20 12.05 12.15 1.1M
2021-04-23 12.25 12.30 12.00 12.05 1.9M
2021-04-22 12.25 12.60 12.05 12.30 3.2M
2021-04-21 12.35 12.45 12.15 12.25 2.0M
2021-04-20 12.15 12.50 12.05 12.45 9.7M
2021-04-19 11.80 12.15 11.75 12.10 2.0M
2021-04-16 11.65 11.75 11.60 11.75 0.3M
2021-04-15 11.60 11.65 11.55 11.65 0.2M
2021-04-14 11.75 11.75 11.50 11.60 0.4M
2021-04-13 11.70 11.80 11.70 11.75 0.6M
2021-04-12 11.90 11.90 11.70 11.70 0.8M
2021-04-09 11.80 11.90 11.70 11.90 0.7M
2021-04-08 11.65 11.80 11.65 11.75 0.7M
2021-04-07 11.55 11.65 11.50 11.65 0.4M
2021-04-06 11.60 11.60 11.55 11.60 0.2M
2021-04-01 11.60 11.60 11.50 11.60 0.2M
2021-03-31 11.55 11.55 11.50 11.55 0.3M
2021-03-30 11.55 11.60 11.50 11.55 0.2M
2021-03-29 11.60 11.60 11.50 11.55 0.4M
2021-03-26 11.60 11.65 11.55 11.65 0.2M
2021-03-25 11.60 11.65 11.50 11.65 0.3M
2021-03-24 11.55 11.65 11.50 11.65 0.2M
2021-03-23 11.70 11.70 11.55 11.55 0.5M
2021-03-22 11.75 11.75 11.60 11.70 1.0M
2021-03-19 11.80 12.00 11.80 11.85 1.3M
2021-03-18 11.65 11.80 11.65 11.80 1.1M
2021-03-17 11.55 11.65 11.50 11.60 0.3M
2021-03-16 11.55 11.55 11.50 11.55 0.1M
2021-03-15 11.55 11.55 11.45 11.50 0.2M
2021-03-12 11.65 11.65 11.40 11.55 0.3M
2021-03-11 11.35 11.70 11.30 11.60 0.7M
2021-03-10 11.40 11.45 11.25 11.35 0.2M
2021-03-09 11.40 11.40 11.30 11.35 0.1M
2021-03-08 11.35 11.40 11.30 11.35 0.1M
2021-03-05 11.30 11.40 11.30 11.35 0.0M
2021-03-04 11.40 11.40 11.35 11.40 0.1M
2021-03-03 11.45 11.55 11.40 11.45 0.2M
2021-03-02 11.65 11.65 11.50 11.50 0.2M
2021-02-26 11.60 11.65 11.50 11.65 0.2M
2021-02-25 11.70 11.70 11.55 11.65 0.3M
2021-02-24 11.45 11.75 11.45 11.60 0.6M
2021-02-23 11.40 11.45 11.35 11.45 0.1M
2021-02-22 11.30 11.40 11.25 11.40 0.2M
2021-02-19 11.20 11.30 11.20 11.30 0.1M
2021-02-18 11.25 11.30 11.10 11.30 0.4M
2021-02-17 11.20 11.25 11.00 11.25 0.3M
2021-02-05 11.15 11.20 11.15 11.20 0.1M
2021-02-04 11.15 11.25 11.00 11.25 0.2M
2021-02-03 11.15 11.25 11.10 11.25 0.1M
2021-02-02 11.20 11.30 11.20 11.25 0.2M
2021-02-01 11.35 11.40 11.20 11.25 0.1M
2021-01-29 11.25 11.35 11.25 11.35 0.2M
2021-01-28 11.20 11.30 11.20 11.30 0.0M
2021-01-27 11.40 11.40 11.30 11.40 0.1M
2021-01-26 11.20 11.40 11.20 11.40 0.3M
2021-01-25 11.15 11.30 11.15 11.30 0.1M
2021-01-22 11.30 11.30 11.20 11.30 0.1M
2021-01-21 11.20 11.30 11.20 11.30 0.1M
2021-01-20 11.25 11.25 11.00 11.25 0.4M
2021-01-19 11.10 11.35 11.10 11.35 0.3M
2021-01-18 11.15 11.25 11.00 11.25 0.2M
2021-01-15 11.50 11.50 11.20 11.25 0.9M
2021-01-14 11.55 11.65 11.45 11.55 0.2M
2021-01-13 11.75 11.75 11.50 11.65 0.4M
2021-01-12 11.65 11.80 11.55 11.70 0.7M
2021-01-11 11.50 11.60 11.35 11.60 0.5M
2021-01-08 11.60 11.65 11.50 11.55 0.2M
2021-01-07 11.60 11.60 11.50 11.60 0.1M
2021-01-06 11.75 11.75 11.40 11.60 0.3M
2021-01-05 11.85 11.85 11.65 11.75 0.2M
2021-01-04 11.80 11.90 11.75 11.85 0.6M