Nan Liu

6504
🏛️ taiwan →
44.40
Last Update: 2025-09-30
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
2023-12-29 78.50 78.70 76.80 77.60 0.1M
2023-12-28 78.60 78.60 77.50 78.10 0.1M
2023-12-27 79.50 79.50 78.50 78.60 0.1M
2023-12-26 78.30 79.60 77.20 79.00 0.2M
2023-12-25 79.90 79.90 77.20 78.30 0.1M
2023-12-22 80.00 81.20 78.10 78.50 0.2M
2023-12-21 80.60 84.60 79.40 80.00 0.9M
2023-12-20 79.70 81.10 79.50 79.50 0.3M
2023-12-19 78.80 82.00 78.80 79.10 0.6M
2023-12-18 79.70 81.50 78.80 78.80 0.3M
2023-12-15 79.10 79.10 77.90 78.80 0.1M
2023-12-14 79.10 79.70 77.40 78.40 0.2M
2023-12-13 78.20 81.00 78.20 78.80 0.1M
2023-12-12 79.30 79.70 78.30 78.50 0.1M
2023-12-11 80.20 80.90 79.10 79.20 0.1M
2023-12-08 79.20 81.40 79.20 79.50 0.1M
2023-12-07 81.20 81.20 79.50 79.50 0.1M
2023-12-06 82.60 82.60 80.70 80.70 0.1M
2023-12-05 83.90 83.90 80.00 82.00 0.4M
2023-12-04 84.40 88.40 84.00 84.10 0.8M
2023-12-01 84.20 85.60 83.10 83.90 0.5M
2023-11-30 83.70 85.80 82.50 83.40 0.9M
2023-11-29 82.10 89.20 82.10 82.90 1.6M
2023-11-28 82.20 85.90 81.50 85.90 1.7M
2023-11-27 74.10 78.10 74.10 78.10 0.4M
2023-11-24 71.00 71.40 70.90 71.00 0.0M
2023-11-23 71.20 71.70 70.70 71.10 0.1M
2023-11-22 71.70 71.90 70.80 71.20 0.1M
2023-11-21 71.00 72.30 71.00 71.60 0.2M
2023-11-20 70.80 71.00 70.40 71.00 0.0M
2023-11-17 71.00 71.00 70.20 70.60 0.0M
2023-11-16 70.90 70.90 70.20 70.60 0.1M
2023-11-15 70.20 70.80 69.70 70.50 0.1M
2023-11-14 70.40 70.90 70.10 70.10 0.0M
2023-11-13 70.40 71.10 70.40 70.40 0.0M
2023-11-10 70.40 70.40 70.30 70.40 0.0M
2023-11-09 70.10 71.00 70.10 71.00 0.1M
2023-11-08 70.60 71.80 70.50 70.90 0.0M
2023-11-07 70.20 71.00 70.20 70.50 0.0M
2023-11-06 70.50 71.50 70.50 71.00 0.1M
2023-11-03 70.20 70.90 70.20 70.40 0.0M
2023-11-02 70.10 71.20 69.90 70.40 0.0M
2023-11-01 70.40 70.80 69.80 69.80 0.0M
2023-10-31 70.30 71.00 70.00 70.40 0.0M
2023-10-30 70.60 71.60 70.50 70.50 0.0M
2023-10-27 71.50 72.50 70.60 70.60 0.0M
2023-10-26 71.00 71.10 70.80 70.80 0.0M
2023-10-25 71.00 71.90 71.00 71.50 0.0M
2023-10-24 71.00 71.50 70.70 71.40 0.0M
2023-10-23 71.00 71.50 70.60 71.00 0.0M
2023-10-20 71.50 71.50 70.00 71.00 0.0M
2023-10-19 71.90 72.70 71.50 71.50 0.0M
2023-10-18 72.30 72.70 71.60 72.00 0.0M
2023-10-17 72.70 73.20 72.00 72.00 0.0M
2023-10-16 73.30 74.10 72.40 72.40 0.0M
2023-10-13 73.90 73.90 73.40 73.60 0.0M
2023-10-12 73.50 74.20 73.50 74.00 0.0M
2023-10-11 73.70 75.30 73.60 73.60 0.0M
2023-10-06 73.00 75.50 72.90 74.60 0.1M
2023-10-05 73.00 73.70 73.00 73.10 0.0M
2023-10-04 72.70 73.50 72.50 73.10 0.0M
2023-10-03 73.20 74.10 72.80 72.80 0.0M
2023-10-02 74.20 74.20 73.30 73.30 0.0M
2023-09-28 73.20 73.70 72.80 73.50 0.1M
2023-09-27 73.90 73.90 73.20 73.20 0.0M
2023-09-26 74.00 74.00 73.20 73.90 0.0M
2023-09-25 73.60 74.40 73.60 74.00 0.0M
2023-09-22 74.40 74.90 73.10 73.60 0.1M
2023-09-21 74.80 75.00 74.00 74.30 0.0M
2023-09-20 75.10 75.90 74.70 75.60 0.0M
2023-09-19 75.60 76.20 75.30 75.50 0.0M
2023-09-18 76.60 76.60 75.70 76.10 0.0M
2023-09-15 76.80 77.10 75.70 75.70 0.1M
2023-09-14 77.80 77.80 76.60 77.10 0.0M
2023-09-13 76.00 76.70 76.00 76.10 0.0M
2023-09-12 77.20 77.20 76.20 76.20 0.0M
2023-09-11 76.80 77.80 76.80 77.40 0.0M
2023-09-08 77.40 77.40 76.70 77.20 0.0M
2023-09-07 76.90 77.80 76.70 77.40 0.0M
2023-09-06 77.50 77.90 76.80 76.80 0.1M
2023-09-05 76.50 78.00 76.50 77.50 0.0M
2023-09-04 77.10 77.10 76.50 76.80 0.0M
2023-09-01 76.70 77.20 76.70 77.10 0.0M
2023-08-31 77.60 77.60 76.90 76.90 0.0M
2023-08-30 76.70 78.00 76.70 77.60 0.1M
2023-08-29 76.60 78.00 76.50 77.30 0.1M
2023-08-28 77.20 77.90 76.70 76.80 0.0M
2023-08-25 77.50 78.00 76.60 77.90 0.1M
2023-08-24 77.90 78.70 77.90 78.10 0.0M
2023-08-23 77.00 78.40 76.70 77.50 0.1M
2023-08-22 76.20 77.80 76.10 77.00 0.1M
2023-08-21 77.90 77.90 76.80 76.80 0.0M
2023-08-18 78.10 79.40 77.40 77.80 0.1M
2023-08-17 77.30 78.50 75.90 78.10 0.1M
2023-08-16 74.40 78.80 74.40 76.30 0.2M
2023-08-15 75.10 75.90 74.60 74.90 0.1M
2023-08-14 75.10 75.10 74.40 74.70 0.0M
2023-08-11 75.10 76.40 75.10 75.70 0.0M
2023-08-10 76.90 76.90 75.00 75.00 0.0M
2023-08-09 74.60 76.00 74.60 75.90 0.0M
2023-08-08 76.00 77.30 75.10 75.10 0.0M
2023-08-07 74.20 76.00 74.20 76.00 0.0M
2023-08-04 74.60 75.90 74.60 75.30 0.0M
2023-08-02 76.00 76.00 74.70 75.00 0.1M
2023-08-01 77.00 78.00 75.00 76.00 0.1M
2023-07-31 76.30 77.90 76.10 77.00 0.1M
2023-07-28 75.30 77.00 75.30 76.20 0.0M
2023-07-27 75.00 76.60 74.80 76.50 0.0M
2023-07-26 75.10 75.90 74.80 75.00 0.1M
2023-07-25 75.40 76.00 75.00 75.00 0.0M
2023-07-24 76.70 76.70 75.40 75.40 0.0M
2023-07-21 76.00 77.50 76.00 76.60 0.0M
2023-07-20 77.00 77.60 76.20 77.00 0.1M
2023-07-19 76.90 77.70 76.00 76.00 0.0M
2023-07-18 77.20 77.20 75.90 76.10 0.0M
2023-07-17 76.80 78.40 74.80 77.00 0.1M
2023-07-14 77.40 77.40 76.70 76.80 0.0M
2023-07-13 76.40 77.90 76.20 76.70 0.0M
2023-07-12 76.60 77.10 76.00 76.30 0.0M
2023-07-11 76.50 77.40 76.30 76.50 0.1M
2023-07-10 78.40 78.50 76.50 76.50 0.1M
2023-07-07 79.60 80.30 79.10 79.30 0.1M
2023-07-06 79.30 80.80 79.10 80.40 0.1M
2023-07-05 79.30 80.50 79.10 79.40 0.1M
2023-07-04 80.50 80.50 79.10 79.20 0.1M
2023-07-03 80.50 81.50 80.00 80.50 0.1M
2023-06-30 80.60 81.40 80.30 80.30 0.1M
2023-06-29 83.60 83.60 80.20 80.30 0.1M
2023-06-28 80.10 81.20 79.70 81.10 0.1M
2023-06-27 80.10 81.10 79.70 79.70 0.1M
2023-06-26 80.40 81.20 80.10 80.10 0.0M
2023-06-21 80.30 81.40 79.80 81.00 0.1M
2023-06-20 80.50 80.90 79.90 80.00 0.1M
2023-06-19 81.00 81.40 79.50 80.60 0.1M
2023-06-16 81.60 81.60 80.50 80.50 0.1M
2023-06-15 82.10 82.20 81.30 81.60 0.1M
2023-06-14 82.00 83.60 81.00 82.10 0.1M
2023-06-13 83.10 84.20 81.50 82.70 0.1M
2023-06-12 85.60 86.00 82.30 83.90 0.1M
2023-06-09 85.20 86.00 80.90 85.60 0.2M
2023-06-08 84.40 86.50 84.40 84.50 0.1M
2023-06-07 83.10 84.80 83.00 84.70 0.1M
2023-06-06 83.20 83.50 82.70 83.20 0.0M
2023-06-05 84.00 84.00 83.30 83.30 0.1M
2023-06-02 83.20 84.50 83.20 84.00 0.0M
2023-06-01 83.30 84.90 83.30 84.00 0.0M
2023-05-31 84.00 84.40 83.30 83.90 0.0M
2023-05-30 84.00 84.50 82.90 83.20 0.0M
2023-05-29 83.70 84.90 83.70 84.20 0.0M
2023-05-26 84.00 84.10 83.60 83.90 0.0M
2023-05-25 85.00 85.20 84.00 84.00 0.1M
2023-05-24 84.30 85.20 84.30 84.80 0.0M
2023-05-23 84.00 84.50 83.80 84.00 0.0M
2023-05-22 84.20 85.00 83.90 83.90 0.0M
2023-05-19 85.00 85.50 84.50 84.70 0.1M
2023-05-18 85.10 85.50 84.30 85.00 0.1M
2023-05-17 80.90 84.10 80.70 84.10 0.1M
2023-05-16 81.30 81.90 81.00 81.10 0.1M
2023-05-15 82.70 82.70 79.80 81.00 0.1M
2023-05-12 85.00 85.00 82.60 82.60 0.0M
2023-05-11 83.30 85.00 83.20 84.00 0.1M
2023-05-10 85.00 85.00 82.80 84.50 0.1M
2023-05-09 84.20 86.00 84.10 85.50 0.1M
2023-05-08 82.30 84.90 82.30 84.00 0.1M
2023-05-05 81.60 82.60 81.30 82.20 0.1M
2023-05-04 80.90 81.70 80.90 81.40 0.1M
2023-05-03 80.80 81.50 80.80 80.80 0.0M
2023-05-02 81.80 81.80 80.80 80.80 0.0M
2023-04-28 80.90 81.80 80.70 80.80 0.0M
2023-04-27 81.30 81.40 80.10 80.80 0.1M
2023-04-26 81.50 81.50 79.80 80.00 0.1M
2023-04-25 82.00 82.00 80.30 80.40 0.1M
2023-04-24 80.20 81.70 80.20 81.20 0.0M
2023-04-21 81.10 81.10 79.80 80.10 0.1M
2023-04-20 82.00 82.00 81.10 81.10 0.0M
2023-04-19 81.60 82.20 81.10 81.30 0.1M
2023-04-18 81.50 82.10 80.60 81.60 0.1M
2023-04-17 81.60 81.80 81.00 81.50 0.1M
2023-04-14 82.00 82.00 81.50 81.60 0.0M
2023-04-13 81.40 82.00 81.20 81.40 0.1M
2023-04-12 82.20 82.20 81.50 81.70 0.1M
2023-04-11 81.90 82.20 81.50 81.60 0.1M
2023-04-10 80.60 82.40 80.50 81.50 0.2M
2023-04-07 80.10 80.60 79.80 80.50 0.1M
2023-04-06 79.30 80.80 79.30 79.60 0.1M
2023-03-31 78.80 79.60 78.70 79.30 0.1M
2023-03-30 78.00 79.80 78.00 78.60 0.1M
2023-03-29 77.90 78.00 77.60 77.70 0.0M
2023-03-28 77.30 78.40 77.30 77.60 0.1M
2023-03-27 77.40 78.50 77.40 77.70 0.0M
2023-03-24 77.70 78.50 77.30 77.70 0.1M
2023-03-23 79.20 79.20 77.20 77.70 0.1M
2023-03-22 77.40 80.00 77.40 78.50 0.1M
2023-03-21 78.60 79.00 77.40 77.40 0.0M
2023-03-20 79.80 79.80 77.00 78.20 0.1M
2023-03-17 79.90 79.90 77.90 78.00 0.0M
2023-03-16 79.60 79.60 77.90 77.90 0.1M
2023-03-15 79.00 79.70 78.40 78.40 0.1M
2023-03-14 78.30 79.50 77.90 78.60 0.1M
2023-03-13 76.60 78.80 76.00 78.30 0.1M
2023-03-10 80.50 80.90 77.40 78.30 0.2M
2023-03-09 81.90 82.50 80.00 81.00 0.1M
2023-03-08 77.90 80.00 77.90 79.70 0.2M
2023-03-07 76.90 78.00 76.90 77.70 0.1M
2023-03-06 76.00 77.50 75.10 76.90 0.1M
2023-03-03 75.00 76.60 74.70 75.00 0.2M
2023-03-02 73.50 77.00 73.50 75.00 0.2M
2023-03-01 73.20 73.90 73.10 73.50 0.1M
2023-02-24 72.90 73.60 72.70 73.20 0.1M
2023-02-23 72.60 72.90 72.10 72.90 0.1M
2023-02-22 72.60 72.60 71.60 72.50 0.1M
2023-02-21 72.00 73.60 71.60 72.90 0.1M
2023-02-20 71.70 72.20 71.60 72.00 0.0M
2023-02-17 71.80 72.10 71.60 71.70 0.0M
2023-02-16 71.80 72.00 71.50 71.80 0.0M
2023-02-15 71.60 71.90 71.40 71.80 0.0M
2023-02-14 71.60 71.90 71.50 71.80 0.0M
2023-02-13 71.50 72.30 71.40 71.40 0.0M
2023-02-10 72.00 72.70 71.70 71.80 0.0M
2023-02-09 72.20 72.40 72.00 72.20 0.0M
2023-02-08 72.30 72.70 72.00 72.20 0.0M
2023-02-07 71.40 72.50 71.20 72.30 0.0M
2023-02-06 71.80 71.80 71.30 71.30 0.0M
2023-02-03 71.90 72.00 71.60 71.80 0.0M
2023-02-02 71.80 71.90 71.40 71.90 0.1M
2023-02-01 71.80 72.30 71.40 72.00 0.1M
2023-01-31 71.30 72.00 71.20 72.00 0.0M
2023-01-30 71.70 72.00 71.30 71.90 0.0M
2023-01-17 71.40 71.90 71.40 71.70 0.0M
2023-01-16 71.90 72.20 71.50 71.50 0.1M
2023-01-13 73.10 73.10 72.00 72.40 0.0M
2023-01-12 73.00 73.30 72.30 72.30 0.0M
2023-01-11 73.30 73.40 72.60 73.40 0.0M
2023-01-10 73.30 73.50 72.70 73.30 0.0M
2023-01-09 73.10 73.60 72.80 73.30 0.1M
2023-01-06 73.20 74.10 72.70 73.40 0.1M
2023-01-05 73.40 73.60 72.50 72.50 0.0M
2023-01-04 71.50 72.80 71.50 72.70 0.0M
2023-01-03 73.00 73.30 71.90 72.20 0.1M