Microtips Tech

3285
🏛️ taiwan →
31.10
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
2025-09-26 31.70 31.70 30.75 31.10 0.2M
2025-09-25 31.90 32.65 30.60 31.70 0.6M
2025-09-24 29.35 31.90 29.35 31.90 0.8M
2025-09-23 30.00 30.00 27.70 29.00 0.5M
2025-09-22 28.45 30.25 28.45 30.05 0.9M
2025-09-19 25.40 27.50 25.40 27.50 0.4M
2025-09-18 24.70 25.00 24.35 25.00 0.0M
2025-09-17 25.00 25.00 24.75 24.75 0.0M
2025-09-15 24.65 24.95 24.65 24.95 0.0M
2025-09-12 24.70 24.70 24.65 24.65 0.0M
2025-09-11 25.00 25.00 25.00 25.00 0.0M
2025-09-10 25.00 25.70 24.90 25.10 0.0M
2025-09-09 24.75 25.00 24.75 24.80 0.0M
2025-09-08 25.30 25.30 25.25 25.25 0.0M
2025-09-05 25.55 25.55 25.10 25.30 0.1M
2025-09-04 24.70 24.75 24.70 24.75 0.0M
2025-09-03 24.70 24.95 24.65 24.95 0.0M
2025-09-02 24.75 25.00 24.70 24.80 0.0M
2025-09-01 24.85 25.00 24.80 25.00 0.0M
2025-08-29 24.95 25.60 24.95 25.00 0.0M
2025-08-28 24.95 25.00 24.80 24.95 0.0M
2025-08-27 25.00 25.10 24.80 25.00 0.0M
2025-08-26 25.50 25.50 25.10 25.20 0.0M
2025-08-25 25.65 25.70 25.25 25.25 0.0M
2025-08-22 25.15 25.20 25.00 25.00 0.0M
2025-08-21 25.50 25.55 24.90 25.15 0.0M
2025-08-20 25.05 25.20 24.75 25.10 0.0M
2025-08-19 25.20 25.70 25.15 25.15 0.0M
2025-08-18 25.60 25.60 25.20 25.20 0.0M
2025-08-15 25.70 25.70 25.60 25.60 0.0M
2025-08-14 25.80 25.80 25.10 25.45 0.0M
2025-08-13 25.10 25.70 24.75 25.60 0.0M
2025-08-12 24.75 25.00 24.75 25.00 0.0M
2025-08-11 24.35 25.20 24.35 25.00 0.0M
2025-08-08 25.10 25.85 25.10 25.20 0.0M
2025-08-07 24.60 24.60 24.60 24.60 0.0M
2025-08-06 24.10 24.60 24.10 24.60 0.0M
2025-08-05 23.90 24.20 23.90 24.10 0.0M
2025-08-04 24.50 24.50 24.25 24.45 0.0M
2025-08-01 24.60 24.60 24.45 24.45 0.0M
2025-07-31 25.10 25.10 24.60 24.60 0.0M
2025-07-30 25.10 25.10 25.10 25.10 0.0M
2025-07-29 25.00 25.20 24.60 25.10 0.0M
2025-07-28 25.30 25.40 24.85 25.00 0.1M
2025-07-25 25.15 25.30 25.05 25.30 0.1M
2025-07-24 24.50 25.85 24.50 25.10 0.0M
2025-07-23 25.15 25.50 24.95 25.15 0.0M
2025-07-22 25.15 25.15 24.85 24.90 0.0M
2025-07-21 25.25 25.85 25.15 25.15 0.0M
2025-07-18 25.10 25.30 25.00 25.00 0.0M
2025-07-17 25.30 25.50 25.20 25.50 0.0M
2025-07-16 25.20 25.20 25.10 25.10 0.0M
2025-07-15 25.10 25.10 24.60 24.60 0.0M
2025-07-14 24.60 24.75 24.50 24.50 0.0M
2025-07-11 24.90 24.90 24.60 24.65 0.0M
2025-07-10 24.95 25.15 24.90 24.90 0.0M
2025-07-09 24.55 25.00 24.55 24.80 0.0M
2025-07-08 24.60 26.00 24.60 25.45 0.0M
2025-07-07 24.95 25.30 24.40 24.70 0.0M
2025-07-04 25.30 25.40 25.00 25.05 0.0M
2025-07-03 26.00 26.00 25.25 25.30 0.0M
2025-07-02 25.55 25.80 25.30 25.30 0.0M
2025-07-01 25.80 25.85 25.20 25.25 0.0M
2025-06-30 25.25 25.25 25.00 25.20 0.0M
2025-06-27 24.05 25.50 23.40 25.20 0.2M
2025-06-26 24.20 24.20 23.60 23.75 0.1M
2025-06-25 24.10 24.50 24.00 24.20 0.1M
2025-06-24 24.60 24.70 24.60 24.70 0.0M
2025-06-23 24.20 24.50 23.60 24.50 0.0M
2025-06-20 25.35 25.35 24.00 24.70 0.1M
2025-06-19 24.70 25.40 24.55 24.65 0.0M
2025-06-18 25.40 25.40 25.25 25.25 0.0M
2025-06-17 25.40 25.50 25.25 25.30 0.0M
2025-06-16 25.10 25.45 25.10 25.40 0.0M
2025-06-13 25.25 25.30 24.75 25.30 0.0M
2025-06-12 25.30 25.50 24.85 25.10 0.0M
2025-06-11 25.45 25.45 24.60 24.60 0.0M
2025-06-10 24.70 25.15 24.70 25.15 0.0M
2025-06-09 25.20 25.20 25.20 25.20 0.0M
2025-06-06 24.85 25.35 24.70 24.95 0.0M
2025-06-05 25.70 25.70 24.80 24.85 0.0M
2025-06-04 25.60 25.60 24.75 25.00 0.0M
2025-06-03 24.45 25.60 24.30 24.75 0.0M
2025-06-02 24.75 24.80 23.80 23.80 0.0M
2025-05-29 25.25 25.25 24.85 24.85 0.0M
2025-05-28 25.00 25.25 25.00 25.25 0.0M
2025-05-27 25.60 25.60 24.50 25.00 0.0M
2025-05-26 25.25 25.40 25.00 25.00 0.0M
2025-05-23 25.40 25.40 24.70 24.70 0.0M
2025-05-22 25.50 25.50 25.30 25.30 0.0M
2025-05-21 25.45 25.50 25.25 25.25 0.0M
2025-05-20 26.00 26.00 25.45 25.45 0.0M
2025-05-19 26.25 26.25 25.55 25.70 0.0M
2025-05-16 26.35 26.55 26.35 26.55 0.0M
2025-05-15 26.95 26.95 26.30 26.55 0.0M
2025-05-14 26.75 27.00 26.10 26.75 0.1M
2025-05-13 26.75 26.75 26.50 26.50 0.0M
2025-05-12 26.90 26.90 26.50 26.50 0.0M
2025-05-09 26.90 27.20 26.55 26.60 0.0M
2025-05-08 26.95 26.95 26.50 26.55 0.0M
2025-05-07 27.00 27.00 26.65 26.65 0.0M
2025-05-06 27.00 27.30 27.00 27.00 0.0M
2025-05-05 27.20 27.20 26.95 26.95 0.0M
2025-05-02 27.75 27.75 27.15 27.15 0.0M
2025-04-30 27.45 27.95 27.25 27.40 0.0M
2025-04-29 27.75 27.75 27.45 27.45 0.0M
2025-04-28 26.20 27.95 25.85 27.95 0.1M
2025-04-25 26.20 26.20 26.20 26.20 0.0M
2025-04-24 26.10 26.10 26.00 26.10 0.0M
2025-04-23 25.80 26.00 25.50 25.70 0.0M
2025-04-22 24.65 25.85 24.65 25.85 0.0M
2025-04-21 25.50 26.15 25.30 25.35 0.0M
2025-04-18 25.25 26.45 25.25 25.50 0.1M
2025-04-17 24.55 25.30 24.55 25.30 0.0M
2025-04-16 25.90 25.90 24.80 24.80 0.0M
2025-04-15 24.70 25.55 24.60 25.05 0.1M
2025-04-14 24.70 24.70 24.45 24.45 0.1M
2025-04-11 23.60 24.90 23.60 23.95 0.0M
2025-04-10 24.00 25.60 24.00 24.90 0.1M
2025-04-09 25.10 25.10 21.60 23.95 0.3M
2025-04-08 22.10 24.00 21.55 24.00 0.2M
2025-04-07 23.90 23.90 23.90 23.90 0.0M
2025-04-02 25.90 26.55 25.90 26.55 0.0M
2025-04-01 26.50 26.80 25.75 26.40 0.0M
2025-03-31 26.40 26.40 25.30 25.50 0.1M
2025-03-28 27.00 27.00 26.15 26.70 0.0M
2025-03-27 26.55 27.00 26.55 27.00 0.0M
2025-03-26 27.15 27.30 26.95 26.95 0.0M
2025-03-25 27.20 27.60 26.85 26.90 0.0M
2025-03-24 26.95 27.05 26.85 27.05 0.0M
2025-03-21 27.05 27.25 26.80 26.80 0.0M
2025-03-20 26.80 26.90 26.50 26.80 0.0M
2025-03-19 26.00 27.00 26.00 26.40 0.0M
2025-03-18 26.00 26.00 26.00 26.00 0.0M
2025-03-17 26.35 26.40 25.65 25.85 0.0M
2025-03-14 25.90 26.00 25.50 25.55 0.0M
2025-03-13 25.95 25.95 25.00 25.50 0.0M
2025-03-12 25.70 26.05 25.40 25.90 0.0M
2025-03-11 25.40 25.65 25.15 25.50 0.0M
2025-03-10 26.30 26.35 25.40 25.70 0.0M
2025-03-07 26.40 26.40 25.90 25.90 0.0M
2025-03-06 26.50 26.50 26.40 26.45 0.0M
2025-03-05 26.40 26.50 26.40 26.50 0.0M
2025-03-04 26.15 26.45 25.80 26.20 0.0M
2025-03-03 26.05 26.20 26.05 26.20 0.0M
2025-02-27 26.50 26.50 26.00 26.05 0.0M
2025-02-26 26.20 26.50 26.20 26.45 0.0M
2025-02-25 26.10 27.00 26.00 26.60 0.0M
2025-02-24 26.20 26.20 26.00 26.10 0.0M
2025-02-21 26.50 26.50 26.30 26.30 0.0M
2025-02-20 26.45 26.45 26.25 26.40 0.0M
2025-02-19 26.25 26.30 26.20 26.25 0.0M
2025-02-18 26.05 26.30 26.00 26.25 0.0M
2025-02-17 26.40 26.40 26.05 26.05 0.0M
2025-02-14 26.50 26.50 26.10 26.10 0.0M
2025-02-13 26.10 26.30 26.10 26.30 0.0M
2025-02-12 26.15 26.25 26.10 26.15 0.0M
2025-02-11 26.50 26.50 26.25 26.25 0.0M
2025-02-10 26.50 26.60 26.25 26.50 0.0M
2025-02-07 26.35 26.50 26.25 26.40 0.0M
2025-02-06 26.45 26.55 26.30 26.55 0.0M
2025-02-05 26.15 26.60 26.15 26.60 0.0M
2025-02-04 26.30 26.45 26.00 26.00 0.0M
2025-02-03 26.65 26.65 26.20 26.30 0.0M
2025-01-22 26.50 26.65 26.50 26.50 0.0M
2025-01-21 26.50 27.00 26.40 26.50 0.0M
2025-01-20 26.80 26.80 26.40 26.50 0.0M
2025-01-17 26.50 26.60 26.35 26.55 0.0M
2025-01-16 26.90 26.90 26.50 26.50 0.0M
2025-01-15 27.05 27.05 26.50 26.55 0.0M
2025-01-14 26.80 27.20 26.35 26.80 0.0M
2025-01-13 27.00 27.25 26.50 27.25 0.0M
2025-01-10 28.55 28.55 27.35 27.35 0.0M
2025-01-09 28.05 28.05 27.65 27.65 0.0M
2025-01-08 27.35 28.60 27.20 28.35 0.0M
2025-01-07 27.50 28.50 27.50 27.80 0.0M
2025-01-06 27.55 27.85 27.40 27.45 0.0M
2025-01-03 28.00 28.10 26.95 27.50 0.1M
2025-01-02 28.25 28.30 27.85 27.95 0.0M