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
2022-12-30 12.05 12.05 11.90 11.95 0.1M
2022-12-29 11.90 12.00 11.85 12.00 0.2M
2022-12-28 12.05 12.10 11.90 11.95 0.1M
2022-12-27 12.15 12.20 12.00 12.10 0.1M
2022-12-26 11.95 12.20 11.95 12.10 0.3M
2022-12-23 11.90 11.95 11.80 11.95 0.1M
2022-12-22 12.00 12.00 11.90 11.95 0.1M
2022-12-21 11.90 11.95 11.80 11.90 0.1M
2022-12-20 11.90 12.00 11.75 11.85 0.1M
2022-12-19 11.90 12.05 11.90 11.90 0.1M
2022-12-16 11.95 12.10 11.90 12.00 0.4M
2022-12-15 12.00 12.10 12.00 12.10 0.2M
2022-12-14 12.10 12.10 11.90 11.95 0.2M
2022-12-13 12.20 12.25 12.00 12.00 0.3M
2022-12-12 12.05 12.35 11.90 12.15 0.6M
2022-12-09 11.85 11.85 11.80 11.85 0.1M
2022-12-08 11.80 11.80 11.70 11.80 0.1M
2022-12-07 11.85 11.95 11.60 11.80 0.4M
2022-12-06 12.05 12.10 11.85 11.90 0.2M
2022-12-05 12.10 12.15 12.05 12.10 0.2M
2022-12-02 12.00 12.15 12.00 12.10 0.2M
2022-12-01 11.90 12.15 11.90 12.05 0.5M
2022-11-30 11.75 11.85 11.75 11.80 0.2M
2022-11-29 11.85 11.85 11.70 11.75 0.2M
2022-11-28 11.70 11.75 11.55 11.75 0.1M
2022-11-25 11.75 11.75 11.65 11.70 0.2M
2022-11-24 11.85 11.85 11.60 11.65 0.4M
2022-11-23 11.65 11.95 11.65 11.80 0.5M
2022-11-22 11.60 11.70 11.60 11.65 0.2M
2022-11-21 11.65 11.75 11.60 11.65 0.1M
2022-11-18 11.65 11.75 11.55 11.65 0.2M
2022-11-17 11.50 11.70 11.50 11.65 0.2M
2022-11-16 11.55 11.65 11.50 11.50 0.2M
2022-11-15 11.55 11.65 11.50 11.65 0.3M
2022-11-14 11.55 11.65 11.50 11.65 0.2M
2022-11-11 11.70 11.75 11.50 11.55 0.5M
2022-11-10 11.50 11.70 11.45 11.45 0.3M
2022-11-09 11.65 11.70 11.45 11.60 0.5M
2022-11-08 11.30 12.20 11.30 11.55 2.2M
2022-11-07 10.90 11.15 10.90 11.10 0.3M
2022-11-04 10.80 10.85 10.70 10.85 0.2M
2022-11-03 10.90 10.90 10.75 10.80 0.4M
2022-11-02 10.95 11.00 10.90 10.90 0.1M
2022-11-01 10.90 11.00 10.85 10.95 0.1M
2022-10-31 10.95 11.00 10.85 10.95 0.1M
2022-10-28 10.95 10.95 10.85 10.90 0.1M
2022-10-27 10.85 10.95 10.85 10.95 0.1M
2022-10-26 10.80 10.85 10.75 10.80 0.1M
2022-10-25 10.70 10.75 10.65 10.75 0.2M
2022-10-24 10.80 10.80 10.65 10.70 0.3M
2022-10-21 10.75 10.75 10.60 10.70 0.2M
2022-10-20 10.65 10.75 10.60 10.75 0.2M
2022-10-19 10.95 11.00 10.65 10.75 0.4M
2022-10-18 10.90 11.00 10.90 10.90 0.2M
2022-10-17 11.00 11.00 10.65 10.90 0.2M
2022-10-14 11.05 11.25 10.95 11.00 0.4M
2022-10-13 11.05 11.05 10.55 11.00 0.7M
2022-10-12 10.85 11.00 10.80 10.90 0.2M
2022-10-11 11.25 11.25 10.65 10.90 1.2M
2022-10-07 11.50 11.50 11.15 11.35 0.5M
2022-10-06 11.45 11.50 11.35 11.50 0.2M
2022-10-05 11.70 11.75 11.45 11.45 0.4M
2022-10-04 11.60 11.65 11.40 11.60 0.3M
2022-10-03 11.50 11.65 11.40 11.50 0.2M
2022-09-30 11.45 11.65 11.30 11.65 0.1M
2022-09-29 11.45 11.65 11.30 11.60 0.4M
2022-09-28 11.85 11.85 11.15 11.25 0.7M
2022-09-27 11.75 11.90 11.65 11.85 0.2M
2022-09-26 12.00 12.00 11.65 11.75 0.4M
2022-09-23 12.30 12.30 12.00 12.10 0.5M
2022-09-22 12.15 12.30 12.00 12.30 0.3M
2022-09-21 12.30 12.40 12.15 12.15 0.5M
2022-09-20 12.35 12.40 12.30 12.30 0.2M
2022-09-19 12.45 12.55 12.30 12.35 0.3M
2022-09-16 12.55 12.55 12.40 12.45 0.3M
2022-09-15 12.60 12.70 12.55 12.55 0.2M
2022-09-14 12.55 12.70 12.50 12.65 0.4M
2022-09-13 12.65 12.80 12.65 12.70 0.4M
2022-09-12 12.65 12.70 12.55 12.65 0.2M
2022-09-08 12.60 12.65 12.40 12.60 0.4M
2022-09-07 12.55 12.65 12.40 12.45 0.5M
2022-09-06 12.85 13.00 12.55 12.70 0.5M
2022-09-05 13.05 13.15 12.75 12.75 0.9M
2022-09-02 13.30 13.35 13.10 13.10 0.5M
2022-09-01 13.35 13.40 13.10 13.15 0.5M
2022-08-31 13.45 13.45 13.35 13.35 0.3M
2022-08-30 13.30 13.45 13.30 13.45 0.2M
2022-08-29 13.25 13.45 13.25 13.30 0.4M
2022-08-26 13.65 13.70 13.55 13.60 0.5M
2022-08-25 13.50 13.70 13.45 13.60 0.9M
2022-08-24 13.35 13.45 13.25 13.40 0.5M
2022-08-23 13.65 13.65 13.20 13.25 0.9M
2022-08-22 13.35 13.90 13.30 13.65 2.1M
2022-08-19 13.45 13.60 13.30 13.40 1.1M
2022-08-18 13.15 13.40 13.15 13.40 0.7M
2022-08-17 13.25 13.50 13.15 13.25 1.0M
2022-08-16 12.95 13.20 12.80 13.15 1.3M
2022-08-15 12.60 12.85 12.60 12.85 0.6M
2022-08-12 12.60 12.65 12.45 12.60 0.3M
2022-08-11 12.50 12.65 12.45 12.55 0.6M
2022-08-10 12.70 12.75 12.30 12.45 1.4M
2022-08-09 12.65 13.05 12.55 13.05 0.5M
2022-08-08 12.50 12.65 12.40 12.65 0.3M
2022-08-05 12.20 12.55 12.20 12.55 0.2M
2022-08-04 12.55 12.55 12.00 12.20 0.5M
2022-08-03 12.55 12.70 12.45 12.55 0.5M
2022-08-02 12.70 12.70 12.50 12.55 0.4M
2022-08-01 12.65 12.75 12.45 12.70 0.5M
2022-07-29 12.90 12.95 12.70 12.75 0.6M
2022-07-28 12.85 13.00 12.80 12.80 0.5M
2022-07-27 13.10 13.10 12.75 12.90 0.3M
2022-07-26 13.10 13.30 13.00 13.00 0.4M
2022-07-25 12.85 13.30 12.85 13.20 0.5M
2022-07-22 13.00 13.05 12.80 12.85 0.7M
2022-07-21 13.20 13.20 12.80 13.05 0.7M
2022-07-20 13.25 13.35 13.05 13.10 0.6M
2022-07-19 13.25 13.35 13.15 13.20 0.5M
2022-07-18 13.25 13.30 12.95 13.25 0.7M
2022-07-15 13.30 13.45 13.05 13.15 0.5M
2022-07-14 12.80 13.35 12.80 13.25 1.1M
2022-07-13 12.95 12.95 12.65 12.80 0.5M
2022-07-12 13.05 13.05 12.50 12.60 1.8M
2022-07-11 13.95 14.10 13.15 13.15 3.2M
2022-07-08 13.65 13.90 13.55 13.55 2.9M
2022-07-07 13.25 13.70 13.05 13.60 1.8M
2022-07-06 13.00 13.30 13.00 13.05 0.8M
2022-07-05 12.80 13.05 12.60 13.05 0.5M
2022-07-04 12.40 12.60 12.35 12.50 0.6M
2022-07-01 12.85 12.85 12.25 12.40 1.0M
2022-06-30 13.75 13.75 12.70 12.70 1.6M
2022-06-29 13.55 13.75 13.30 13.65 1.6M
2022-06-28 13.50 13.75 13.40 13.60 1.4M
2022-06-27 13.25 13.55 13.20 13.50 2.5M
2022-06-24 13.15 13.30 12.95 13.00 1.4M
2022-06-23 12.75 13.05 12.75 13.05 1.4M
2022-06-22 12.85 12.90 12.70 12.75 0.4M
2022-06-21 12.80 12.90 12.65 12.85 0.5M
2022-06-20 12.95 12.95 12.50 12.60 0.4M
2022-06-17 12.50 12.90 12.40 12.80 0.7M
2022-06-16 13.15 13.25 12.50 12.60 1.0M
2022-06-15 12.65 13.15 12.65 13.00 1.0M
2022-06-14 12.90 12.90 12.60 12.80 0.4M
2022-06-13 12.65 13.05 12.55 12.90 1.1M
2022-06-10 12.35 13.00 12.35 12.90 2.1M
2022-06-09 12.30 12.30 12.15 12.25 0.1M
2022-06-08 12.10 12.20 12.10 12.15 0.1M
2022-06-07 12.15 12.20 12.05 12.05 0.2M
2022-06-06 12.25 12.25 12.10 12.25 0.4M
2022-06-02 12.10 12.30 12.05 12.25 0.2M
2022-06-01 12.20 12.30 12.10 12.25 0.2M
2022-05-31 12.20 12.25 12.15 12.25 0.1M
2022-05-30 12.40 12.45 12.15 12.25 0.7M
2022-05-27 12.45 12.45 12.30 12.40 0.1M
2022-05-26 12.40 12.40 12.30 12.35 0.1M
2022-05-25 12.35 12.40 12.35 12.40 0.0M
2022-05-24 12.45 12.45 12.30 12.40 0.2M
2022-05-23 12.35 12.40 12.30 12.35 0.2M
2022-05-20 12.20 12.35 12.20 12.35 0.1M
2022-05-19 12.30 12.30 12.10 12.30 0.1M
2022-05-18 12.25 12.45 12.25 12.35 0.3M
2022-05-17 12.15 12.25 12.15 12.25 0.1M
2022-05-16 12.15 12.15 12.00 12.15 0.1M
2022-05-13 11.85 12.10 11.80 12.05 0.2M
2022-05-12 12.15 12.15 11.75 11.85 0.2M
2022-05-11 12.10 12.20 12.00 12.20 0.3M
2022-05-10 12.50 12.50 12.15 12.20 0.3M
2022-05-09 12.60 12.60 12.30 12.50 0.3M
2022-05-06 12.40 12.60 12.35 12.60 0.5M
2022-05-05 12.70 12.70 12.55 12.60 0.4M
2022-05-04 12.50 12.80 12.45 12.60 0.7M
2022-05-03 12.00 12.10 11.90 12.00 0.2M
2022-04-29 11.90 12.10 11.90 12.10 0.2M
2022-04-28 11.75 11.95 11.70 11.85 0.1M
2022-04-26 12.10 12.10 11.95 12.00 0.2M
2022-04-22 12.30 12.40 12.25 12.30 0.3M
2022-04-21 12.45 12.45 12.30 12.30 0.4M
2022-04-20 12.40 12.50 12.30 12.35 0.5M
2022-04-19 12.45 12.50 12.30 12.35 0.8M
2022-04-18 12.55 12.70 12.45 12.45 0.4M
2022-04-15 12.70 12.75 12.55 12.75 0.4M
2022-04-14 12.75 12.80 12.65 12.75 0.2M
2022-04-13 12.40 12.70 12.40 12.70 0.3M
2022-04-12 12.60 12.60 12.45 12.50 0.3M
2022-04-11 12.85 12.85 12.55 12.60 0.4M
2022-04-08 12.55 12.70 12.50 12.65 0.2M
2022-04-07 12.75 12.75 12.45 12.70 0.8M
2022-04-06 12.80 12.85 12.70 12.75 0.3M
2022-04-01 12.95 12.95 12.75 12.85 0.3M
2022-03-31 12.95 12.95 12.80 12.95 0.3M
2022-03-30 12.90 12.95 12.80 12.90 0.2M
2022-03-29 12.85 12.95 12.75 12.90 0.2M
2022-03-28 12.60 12.80 12.60 12.80 0.2M
2022-03-25 12.75 12.80 12.50 12.80 0.6M
2022-03-24 12.80 12.95 12.70 12.75 0.4M
2022-03-23 12.80 12.90 12.70 12.70 0.4M
2022-03-22 13.10 13.10 12.75 12.75 1.0M
2022-03-21 13.05 13.20 13.05 13.15 0.7M
2022-03-18 12.85 13.00 12.75 13.00 0.5M
2022-03-17 12.90 12.90 12.70 12.80 0.4M
2022-03-16 12.60 12.65 12.50 12.60 0.2M
2022-03-15 12.50 12.60 12.45 12.55 0.3M
2022-03-14 12.50 12.60 12.45 12.60 0.1M
2022-03-11 12.60 12.60 12.40 12.60 0.2M
2022-03-10 12.60 12.70 12.45 12.60 0.3M
2022-03-09 12.20 12.40 12.15 12.40 0.2M
2022-03-08 12.40 12.50 12.05 12.10 0.5M
2022-03-07 12.65 12.65 12.30 12.40 0.7M
2022-03-04 12.80 12.90 12.65 12.80 0.6M
2022-03-03 13.05 13.05 12.80 12.80 0.3M
2022-03-02 13.00 13.00 12.85 12.95 0.6M
2022-03-01 12.60 13.15 12.55 13.00 1.2M
2022-02-25 12.55 12.55 12.25 12.55 0.7M
2022-02-24 12.70 12.70 12.40 12.45 1.4M
2022-02-23 12.70 12.80 12.70 12.75 0.2M
2022-02-22 13.00 13.00 12.55 12.70 0.5M
2022-02-21 13.05 13.05 12.80 13.00 0.2M
2022-02-18 12.90 13.00 12.75 13.00 0.3M
2022-02-17 12.85 13.05 12.85 12.85 0.4M
2022-02-16 13.00 13.00 12.85 12.90 0.5M
2022-02-15 13.00 13.05 12.80 12.85 1.3M
2022-02-14 13.25 13.30 12.85 13.05 2.2M
2022-02-11 13.40 13.75 13.40 13.60 1.2M
2022-02-10 13.50 13.65 13.25 13.55 1.3M
2022-02-09 13.30 13.50 13.20 13.40 1.0M
2022-02-08 13.20 13.45 13.00 13.25 1.0M
2022-02-07 12.80 13.20 12.70 13.05 1.1M
2022-01-26 12.70 12.85 12.50 12.60 1.1M
2022-01-25 12.95 13.00 12.70 12.70 1.0M
2022-01-24 12.95 13.10 12.45 13.10 2.8M
2022-01-21 13.40 13.40 12.95 13.10 1.5M
2022-01-20 13.40 13.70 13.35 13.50 1.4M
2022-01-19 13.40 13.50 13.25 13.35 0.7M
2022-01-18 13.40 13.55 13.25 13.50 1.1M
2022-01-17 13.15 13.50 13.10 13.40 1.6M
2022-01-14 13.00 13.15 12.65 13.00 2.0M
2022-01-13 13.40 13.40 13.00 13.00 1.1M
2022-01-12 13.15 13.45 12.90 13.20 1.9M
2022-01-11 13.55 13.60 12.90 13.15 4.8M
2022-01-10 13.55 13.85 13.30 13.50 3.4M
2022-01-07 13.70 14.00 13.25 13.55 4.6M
2022-01-06 13.45 13.90 13.45 13.70 1.3M
2022-01-05 14.20 14.20 13.45 13.85 3.4M
2022-01-04 13.95 14.35 13.70 13.90 5.3M
2022-01-03 13.45 14.00 13.15 13.90 5.9M