NAK

9942
🏛️ taiwan →
109.50
Last Update: 2025-10-02
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 96.50 98.40 95.20 98.10 0.8M
2021-12-29 91.80 97.00 91.80 96.90 0.8M
2021-12-28 92.00 92.20 91.30 91.90 0.1M
2021-12-27 91.70 92.40 91.50 91.90 0.1M
2021-12-24 91.80 92.20 91.10 91.60 0.1M
2021-12-23 91.80 93.00 90.70 91.80 0.2M
2021-12-22 90.50 91.30 90.50 91.10 0.1M
2021-12-21 90.50 90.50 89.50 90.30 0.1M
2021-12-20 90.70 90.70 89.00 90.60 0.1M
2021-12-17 91.00 91.60 90.40 90.60 0.1M
2021-12-16 92.00 93.80 91.00 91.00 0.5M
2021-12-15 89.50 92.00 89.10 91.60 0.3M
2021-12-14 89.40 90.30 89.00 89.50 0.4M
2021-12-13 86.80 90.50 86.80 89.60 0.3M
2021-12-10 87.00 87.10 86.70 86.70 0.1M
2021-12-09 86.80 87.80 86.80 86.80 0.1M
2021-12-08 86.20 87.20 86.10 86.50 0.1M
2021-12-07 86.20 86.80 86.10 86.20 0.1M
2021-12-06 86.00 86.30 85.50 86.10 0.1M
2021-12-03 86.10 86.50 85.80 86.00 0.1M
2021-12-02 86.50 86.50 85.80 85.80 0.1M
2021-12-01 87.00 87.10 86.30 86.90 0.0M
2021-11-30 86.50 87.30 86.50 86.80 0.1M
2021-11-29 86.80 86.90 85.50 86.70 0.1M
2021-11-26 88.00 88.00 86.80 86.80 0.1M
2021-11-25 88.30 88.30 87.50 87.70 0.1M
2021-11-24 87.70 88.40 87.60 88.30 0.1M
2021-11-23 88.00 88.00 87.50 87.90 0.0M
2021-11-22 88.00 88.00 87.40 87.90 0.1M
2021-11-19 88.20 88.50 88.00 88.00 0.0M
2021-11-18 88.90 88.90 88.20 88.50 0.1M
2021-11-17 89.30 89.70 88.60 88.90 0.1M
2021-11-16 88.50 89.20 88.20 89.20 0.1M
2021-11-15 88.00 88.50 87.90 88.00 0.1M
2021-11-12 88.30 88.80 87.90 88.00 0.1M
2021-11-11 89.70 89.80 88.00 88.30 0.2M
2021-11-10 88.50 91.20 88.50 89.80 0.4M
2021-11-09 88.00 88.20 87.60 87.60 0.1M
2021-11-08 88.00 89.10 87.70 88.00 0.1M
2021-11-05 88.50 89.20 88.00 88.10 0.2M
2021-11-04 87.80 88.80 87.70 88.50 0.2M
2021-11-03 86.60 87.60 86.60 87.40 0.0M
2021-11-02 87.90 88.30 86.60 86.80 0.1M
2021-11-01 87.40 88.00 87.00 87.90 0.1M
2021-10-29 87.90 87.90 86.90 87.50 0.1M
2021-10-28 87.40 88.20 87.40 88.00 0.1M
2021-10-27 88.00 88.00 87.10 87.40 0.1M
2021-10-26 88.00 88.60 87.70 87.90 0.1M
2021-10-25 87.90 88.30 87.50 87.80 0.1M
2021-10-22 89.40 89.40 87.30 87.90 0.1M
2021-10-21 88.00 89.80 87.00 88.60 0.8M
2021-10-20 88.00 88.30 87.40 88.10 0.1M
2021-10-19 87.40 88.10 87.40 87.80 0.1M
2021-10-18 87.80 88.10 86.70 87.60 0.1M
2021-10-15 87.20 87.90 86.70 87.70 0.2M
2021-10-14 86.40 86.80 85.20 86.70 0.1M
2021-10-13 86.80 87.70 85.20 85.50 0.2M
2021-10-12 84.00 87.50 84.00 87.50 0.3M
2021-10-08 84.90 85.30 83.10 84.20 0.1M
2021-10-07 84.80 85.50 84.30 84.90 0.1M
2021-10-06 84.70 84.90 84.10 84.30 0.1M
2021-10-05 83.30 84.10 82.30 83.90 0.2M
2021-10-04 85.00 85.10 83.00 83.30 0.3M
2021-10-01 87.00 87.00 84.00 84.60 0.4M
2021-09-30 87.70 87.70 86.50 87.20 0.1M
2021-09-29 87.50 87.50 86.40 87.00 0.2M
2021-09-28 88.00 88.10 86.50 88.00 0.2M
2021-09-27 89.40 89.50 88.00 88.30 0.2M
2021-09-24 87.00 88.60 87.00 88.40 0.4M
2021-09-23 85.10 86.40 85.10 86.30 0.1M
2021-09-22 85.10 85.10 83.50 84.60 0.3M
2021-09-17 85.00 86.10 85.00 86.10 0.1M
2021-09-16 85.90 85.90 85.20 85.40 0.1M
2021-09-15 86.50 86.50 85.20 85.90 0.3M
2021-09-14 87.10 87.10 86.30 86.50 0.1M
2021-09-13 86.20 87.50 86.20 87.10 0.1M
2021-09-10 87.00 87.40 86.60 86.90 0.1M
2021-09-09 87.00 87.00 86.10 86.90 0.1M
2021-09-08 87.20 88.00 86.40 86.60 0.2M
2021-09-07 87.50 87.50 86.10 86.80 0.1M
2021-09-06 88.00 88.00 86.50 86.90 0.2M
2021-09-03 88.50 88.50 87.40 88.00 0.1M
2021-09-02 88.30 90.10 87.50 87.70 0.3M
2021-09-01 88.80 88.80 88.00 88.40 0.1M
2021-08-31 88.00 89.60 87.90 88.30 0.3M
2021-08-30 88.00 88.20 87.10 88.00 0.1M
2021-08-27 87.90 88.00 86.80 87.60 0.2M
2021-08-26 87.90 88.20 87.10 87.50 0.2M
2021-08-25 87.20 87.80 87.10 87.30 0.3M
2021-08-24 89.20 89.20 86.70 87.20 0.3M
2021-08-23 88.00 89.50 87.50 88.00 0.4M
2021-08-20 86.10 87.50 84.90 87.50 0.3M
2021-08-19 88.10 88.10 85.50 86.00 0.3M
2021-08-18 85.00 88.80 84.60 88.60 0.6M
2021-08-17 88.00 89.20 86.00 86.60 0.5M
2021-08-16 91.50 91.50 87.00 87.90 0.7M
2021-08-13 91.80 93.40 90.00 90.90 0.5M
2021-08-12 95.40 96.80 95.00 96.00 0.5M
2021-08-11 98.60 98.70 93.00 94.90 1.1M
2021-08-10 99.90 100.50 97.40 98.50 0.5M
2021-08-09 101.50 102.50 98.40 99.80 0.5M
2021-08-06 102.00 102.50 100.00 101.50 0.3M
2021-08-05 103.00 104.50 101.50 102.00 0.6M
2021-08-04 103.50 105.00 101.00 103.00 1.0M
2021-08-03 98.80 104.50 97.20 102.50 2.0M
2021-08-02 96.00 98.60 95.20 98.10 0.3M
2021-07-30 97.00 97.30 95.70 95.70 0.3M
2021-07-29 96.60 97.50 95.10 96.10 0.4M
2021-07-28 97.10 97.90 93.90 96.60 0.6M
2021-07-27 100.00 100.00 97.80 97.90 0.4M
2021-07-26 101.00 101.50 99.50 99.90 0.2M
2021-07-23 101.00 101.50 99.20 100.50 0.2M
2021-07-22 103.00 103.00 100.00 100.50 0.5M
2021-07-21 105.50 106.50 100.00 101.50 0.6M
2021-07-20 103.50 105.50 102.00 103.00 0.6M
2021-07-19 100.00 105.00 99.90 104.00 1.0M
2021-07-16 102.50 102.50 99.10 99.40 0.6M
2021-07-15 98.80 101.00 97.40 101.00 0.5M
2021-07-14 98.40 99.20 96.80 97.50 0.5M
2021-07-13 101.50 101.50 98.30 98.30 0.6M
2021-07-12 103.50 103.50 97.80 99.60 1.2M
2021-07-09 102.00 104.00 100.50 101.00 0.5M
2021-07-08 104.50 106.00 103.00 103.50 0.6M
2021-07-07 104.50 106.00 102.00 104.00 0.7M
2021-07-06 106.00 107.50 102.50 103.00 0.6M
2021-07-05 108.00 109.50 104.50 106.00 0.8M
2021-07-02 108.00 109.50 106.50 107.50 0.7M
2021-07-01 112.00 114.50 105.00 109.50 2.7M
2021-06-30 99.80 108.00 98.00 108.00 2.7M
2021-06-29 101.00 102.00 98.20 98.40 0.8M
2021-06-28 97.50 102.00 97.20 99.40 1.4M
2021-06-25 96.30 97.80 95.00 95.30 0.5M
2021-06-24 92.90 96.60 91.90 96.20 0.8M
2021-06-23 90.30 93.00 90.30 92.20 0.3M
2021-06-22 91.90 91.90 90.00 90.00 0.1M
2021-06-21 91.80 91.80 90.10 90.60 0.2M
2021-06-18 91.70 92.20 91.00 91.10 0.2M
2021-06-17 93.30 93.30 91.50 92.20 0.1M
2021-06-16 93.80 94.30 92.10 92.10 0.2M
2021-06-15 95.80 97.00 93.80 94.20 0.4M
2021-06-11 91.00 95.10 91.00 94.10 0.9M
2021-06-10 90.50 92.00 89.80 91.00 0.2M
2021-06-09 88.90 89.70 88.60 89.40 0.1M
2021-06-08 90.40 90.40 89.60 89.70 0.1M
2021-06-07 91.40 91.50 88.70 90.00 0.1M
2021-06-04 91.00 91.00 90.00 90.50 0.2M
2021-06-03 93.00 93.50 91.50 91.80 0.2M
2021-06-02 93.70 93.70 91.30 92.60 0.3M
2021-06-01 90.30 92.90 90.30 92.40 0.5M
2021-05-31 90.40 90.40 89.10 89.70 0.2M
2021-05-28 89.10 90.60 89.10 90.30 0.1M
2021-05-27 90.00 90.00 88.50 89.10 0.2M
2021-05-26 89.10 90.30 89.00 89.80 0.2M
2021-05-25 88.40 89.80 88.00 88.90 0.2M
2021-05-24 85.00 88.40 84.80 87.80 0.2M
2021-05-21 84.50 86.20 84.20 85.90 0.2M
2021-05-20 83.30 84.70 83.20 83.90 0.1M
2021-05-19 85.10 86.50 82.50 84.50 0.2M
2021-05-18 80.50 85.50 80.50 85.10 0.5M
2021-05-17 80.00 82.60 79.00 80.10 1.0M
2021-05-14 85.20 87.50 82.70 83.80 0.4M
2021-05-13 82.50 86.70 80.50 84.80 0.6M
2021-05-12 88.70 88.80 80.20 83.60 1.5M
2021-05-11 93.40 93.40 87.00 88.80 1.0M
2021-05-10 97.30 97.30 93.20 93.70 0.4M
2021-05-07 94.50 96.90 93.90 96.50 0.5M
2021-05-06 95.80 98.20 90.00 92.90 1.7M
2021-05-05 94.00 101.50 94.00 95.80 1.4M
2021-05-04 99.50 99.60 90.70 93.70 1.1M
2021-05-03 101.00 101.00 97.00 98.80 0.6M
2021-04-29 101.00 103.00 99.50 102.00 0.4M
2021-04-28 101.00 102.00 99.60 101.00 0.4M
2021-04-27 103.50 103.50 100.00 102.00 0.4M
2021-04-26 100.00 103.00 99.50 102.00 0.8M
2021-04-23 100.00 100.50 98.10 99.90 0.8M
2021-04-22 107.00 110.50 98.10 98.50 2.8M
2021-04-21 101.50 106.50 101.00 106.00 1.7M
2021-04-20 99.10 104.00 99.10 100.50 1.2M
2021-04-19 99.80 99.80 97.00 99.10 0.5M
2021-04-16 101.50 101.50 97.50 99.00 1.1M
2021-04-15 95.70 103.00 95.10 101.50 1.6M
2021-04-14 97.10 98.30 91.10 95.80 1.1M
2021-04-13 100.50 103.00 96.50 96.50 1.3M
2021-04-12 108.50 109.00 99.50 100.00 3.6M
2021-04-09 96.00 105.00 94.30 105.00 2.9M
2021-04-08 96.80 96.80 94.50 95.50 0.7M
2021-04-07 94.50 95.90 93.80 95.80 0.6M
2021-04-06 94.10 94.70 93.10 94.10 0.3M
2021-04-01 96.50 96.60 93.20 93.70 0.5M
2021-03-31 92.50 98.00 92.50 95.20 1.1M
2021-03-30 92.90 93.90 91.80 92.20 0.5M
2021-03-29 94.90 94.90 92.50 92.90 0.4M
2021-03-26 95.50 95.50 93.50 94.00 0.4M
2021-03-25 95.10 96.20 94.50 94.60 0.3M
2021-03-24 95.00 95.50 94.60 95.10 0.3M
2021-03-23 97.50 97.50 93.90 95.20 0.8M
2021-03-22 98.00 98.00 94.60 96.40 0.9M
2021-03-19 95.90 97.00 94.30 96.40 0.8M
2021-03-18 94.20 98.50 94.20 96.00 1.9M
2021-03-17 92.00 98.00 92.00 94.20 2.7M
2021-03-16 90.20 92.30 89.90 91.80 0.8M
2021-03-15 91.10 91.40 89.60 90.00 0.5M
2021-03-12 91.50 91.50 88.80 91.10 0.7M
2021-03-11 88.50 90.50 88.20 88.80 0.5M
2021-03-10 91.90 91.90 89.10 89.50 1.2M
2021-03-09 89.30 93.00 88.90 93.00 1.4M
2021-03-08 88.00 90.40 87.40 88.50 0.9M
2021-03-05 87.30 90.60 86.30 86.90 1.1M
2021-03-04 88.70 88.70 85.60 87.50 0.8M
2021-03-03 87.80 89.20 86.00 88.30 0.7M
2021-03-02 90.20 92.30 87.00 87.60 1.2M
2021-02-26 88.00 89.90 87.80 88.90 0.7M
2021-02-25 93.00 94.00 89.30 90.40 0.8M
2021-02-24 95.60 98.70 90.00 91.10 1.9M
2021-02-23 94.20 94.20 88.80 92.80 1.7M
2021-02-22 89.60 96.30 88.00 94.70 3.6M
2021-02-19 86.10 91.90 85.60 87.60 4.7M
2021-02-18 77.50 83.60 76.50 83.60 1.8M
2021-02-17 76.50 77.50 74.00 76.00 0.8M
2021-02-05 74.50 74.50 72.60 72.90 0.4M
2021-02-04 74.00 76.50 73.80 74.50 1.7M
2021-02-03 69.40 73.90 69.40 73.20 1.1M
2021-02-02 68.90 70.10 68.90 69.50 0.2M
2021-02-01 68.10 69.00 68.10 68.70 0.1M
2021-01-29 68.50 68.80 68.00 68.00 0.1M
2021-01-28 68.80 68.80 68.00 68.20 0.1M
2021-01-27 68.50 69.10 68.50 68.80 0.0M
2021-01-26 68.70 68.80 68.50 68.50 0.0M
2021-01-25 68.50 68.50 68.00 68.50 0.1M
2021-01-22 68.40 68.40 67.70 68.20 0.1M
2021-01-21 68.20 69.00 68.00 68.40 0.1M
2021-01-20 70.00 70.00 68.00 68.20 0.2M
2021-01-19 71.80 71.80 69.10 69.10 0.3M
2021-01-18 69.30 70.90 68.50 70.80 0.1M
2021-01-15 71.30 71.30 69.50 70.00 0.2M
2021-01-14 70.00 71.00 69.90 70.90 0.1M
2021-01-13 69.60 70.50 69.60 70.00 0.1M
2021-01-12 70.80 71.00 69.80 69.80 0.2M
2021-01-11 69.60 71.80 69.60 70.90 0.3M
2021-01-08 69.20 69.40 69.00 69.40 0.2M
2021-01-07 69.00 69.30 68.80 69.00 0.1M
2021-01-06 69.30 69.30 68.50 68.50 0.1M
2021-01-05 69.70 69.70 69.00 69.30 0.1M
2021-01-04 68.70 69.50 68.60 69.40 0.1M