New Era Electronics

4909
🏛️ taiwan →
51.70
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
2023-12-29 33.10 33.15 31.85 31.85 0.0M
2023-12-28 32.85 33.30 31.70 33.10 0.0M
2023-12-27 33.00 33.40 32.75 32.85 0.0M
2023-12-26 33.50 34.20 32.80 32.80 0.0M
2023-12-25 35.35 35.40 33.30 33.50 0.0M
2023-12-22 34.75 36.10 34.10 35.00 0.0M
2023-12-21 34.00 35.95 33.50 34.75 0.0M
2023-12-20 33.15 34.65 33.15 34.30 0.0M
2023-12-19 33.60 34.15 32.00 33.15 0.0M
2023-12-18 34.30 35.50 33.60 33.60 0.0M
2023-12-15 34.05 34.60 32.90 33.60 0.0M
2023-12-14 35.35 35.60 33.65 33.65 0.0M
2023-12-13 35.30 36.40 33.60 34.90 0.0M
2023-12-12 32.00 34.65 32.00 34.65 0.0M
2023-12-11 28.00 31.50 27.60 31.50 0.0M
2023-12-08 29.80 30.10 28.30 28.65 0.0M
2023-12-07 31.00 31.00 29.10 29.50 0.0M
2023-12-06 31.00 31.75 29.75 30.60 0.0M
2023-12-05 29.55 31.65 29.05 30.85 0.0M
2023-12-04 31.00 32.10 29.75 30.00 0.0M
2023-12-01 27.20 29.70 27.20 29.70 0.0M
2023-11-30 24.60 27.25 24.40 27.00 0.0M
2023-11-29 25.00 25.45 24.75 24.80 0.0M
2023-11-28 24.10 25.10 23.90 25.00 0.0M
2023-11-27 24.85 25.00 23.90 23.90 0.0M
2023-11-24 24.35 25.70 24.35 24.85 0.0M
2023-11-23 24.70 24.85 24.25 24.35 0.0M
2023-11-22 24.35 24.60 24.30 24.40 0.0M
2023-11-21 25.00 25.10 24.30 24.30 0.0M
2023-11-20 25.50 25.50 24.65 24.80 0.0M
2023-11-17 24.50 25.10 24.50 24.85 0.0M
2023-11-16 24.45 25.00 24.40 24.65 0.0M
2023-11-15 24.55 24.70 24.20 24.35 0.0M
2023-11-14 23.75 24.65 23.70 24.25 0.0M
2023-11-13 24.00 24.90 23.50 23.75 0.0M
2023-11-10 22.55 23.50 22.50 23.10 0.0M
2023-11-09 23.30 23.30 22.65 22.80 0.0M
2023-11-08 23.60 23.60 23.05 23.15 0.0M
2023-11-07 23.65 24.15 23.30 23.40 0.0M
2023-11-06 23.50 23.50 23.20 23.40 0.0M
2023-11-03 23.60 23.70 22.80 23.45 0.0M
2023-11-02 22.30 24.25 22.30 23.30 0.0M
2023-11-01 22.10 22.50 21.90 22.05 0.0M
2023-10-31 23.10 23.10 21.70 21.90 0.0M
2023-10-30 23.15 23.20 22.65 22.75 0.0M
2023-10-27 22.35 22.90 22.35 22.85 0.0M
2023-10-26 22.50 22.60 22.20 22.25 0.0M
2023-10-25 22.60 23.05 22.40 22.80 0.0M
2023-10-24 21.85 22.60 21.75 22.60 0.0M
2023-10-23 21.55 22.30 21.50 21.75 0.0M
2023-10-20 22.30 22.35 21.60 21.90 0.0M
2023-10-19 22.00 22.70 21.90 22.30 0.0M
2023-10-18 22.80 23.10 21.90 21.95 0.0M
2023-10-17 23.70 23.70 22.60 22.80 0.0M
2023-10-16 23.70 24.15 23.45 23.45 0.0M
2023-10-13 23.95 24.20 23.60 23.70 0.0M
2023-10-12 23.80 24.30 23.50 23.95 0.0M
2023-10-11 25.15 25.15 23.45 23.55 0.0M
2023-10-06 25.40 25.70 24.80 25.15 0.0M
2023-10-05 23.90 25.35 23.80 25.30 0.0M
2023-10-04 24.15 24.25 23.25 23.35 0.0M
2023-10-03 24.85 25.25 24.30 24.30 0.0M
2023-10-02 24.60 25.00 24.50 24.85 0.0M
2023-09-28 24.10 24.55 24.00 24.30 0.0M
2023-09-27 24.30 24.60 23.90 24.00 0.0M
2023-09-26 24.60 24.75 24.15 24.30 0.0M
2023-09-25 24.50 25.25 24.50 24.70 0.0M
2023-09-22 24.00 24.70 23.80 24.45 0.0M
2023-09-21 24.70 25.00 24.00 24.20 0.0M
2023-09-20 26.10 26.20 24.60 24.85 0.0M
2023-09-19 25.90 26.65 25.85 25.90 0.0M
2023-09-18 25.75 27.25 25.40 26.00 0.0M
2023-09-15 26.95 27.45 25.65 25.75 0.0M
2023-09-14 26.10 26.70 25.90 26.70 0.0M
2023-09-13 25.90 26.60 25.60 25.90 0.0M
2023-09-12 26.85 26.85 25.55 25.85 0.0M
2023-09-11 27.00 27.85 26.50 26.55 0.0M
2023-09-08 27.95 28.40 26.50 27.00 0.0M
2023-09-07 27.25 29.20 27.00 28.30 0.0M
2023-09-06 26.65 27.45 26.60 26.90 0.0M
2023-09-05 25.80 27.05 25.75 26.50 0.0M
2023-09-04 26.10 26.95 25.15 26.15 0.0M
2023-09-01 28.30 28.30 25.80 25.80 0.0M
2023-08-31 23.90 25.75 23.70 25.75 0.0M
2023-08-30 23.00 23.90 22.85 23.45 0.0M
2023-08-29 22.35 23.80 22.35 23.00 0.0M
2023-08-28 22.35 23.45 21.60 22.10 0.0M
2023-08-25 21.65 22.65 21.40 22.40 0.0M
2023-08-24 22.35 22.75 21.60 21.65 0.0M
2023-08-23 22.10 22.60 21.75 22.00 0.0M
2023-08-22 22.45 22.70 21.70 22.10 0.0M
2023-08-21 22.50 23.15 22.10 22.40 0.0M
2023-08-18 23.35 23.35 22.45 22.50 0.0M
2023-08-17 21.65 23.35 21.50 23.35 0.0M
2023-08-16 22.55 23.00 21.40 21.80 0.0M
2023-08-15 20.40 22.25 20.40 22.25 0.0M
2023-08-14 21.85 22.15 20.20 20.25 0.0M
2023-08-11 20.75 21.65 20.35 21.25 0.0M
2023-08-10 20.90 21.40 20.20 20.55 0.0M
2023-08-09 19.70 19.85 19.50 19.60 0.0M
2023-08-08 20.45 20.45 19.75 19.85 0.0M
2023-08-07 20.50 20.50 20.10 20.15 0.0M
2023-08-04 19.70 20.25 19.50 20.15 0.0M
2023-08-02 19.85 20.15 19.70 19.70 0.0M
2023-08-01 19.65 20.30 19.60 19.90 0.0M
2023-07-31 19.45 19.95 19.20 19.35 0.0M
2023-07-28 19.20 19.20 19.05 19.15 0.0M
2023-07-27 18.95 19.30 18.80 19.20 0.0M
2023-07-26 18.75 18.85 18.60 18.65 0.0M
2023-07-25 18.60 18.85 18.35 18.75 0.0M
2023-07-24 19.15 19.15 18.40 18.60 0.0M
2023-07-21 19.60 19.65 19.10 19.20 0.0M
2023-07-20 19.20 19.40 19.15 19.35 0.0M
2023-07-19 19.20 19.30 18.90 19.05 0.0M
2023-07-18 19.50 20.00 19.00 19.05 0.0M
2023-07-17 19.40 19.50 19.20 19.40 0.0M
2023-07-14 19.10 19.60 19.05 19.40 0.0M
2023-07-13 19.35 19.45 19.00 19.05 0.0M
2023-07-12 19.95 19.95 19.00 19.25 0.0M
2023-07-11 20.40 20.60 19.90 19.95 0.0M
2023-07-10 20.55 20.90 20.35 20.70 0.0M
2023-07-07 21.00 21.00 20.40 20.55 0.0M
2023-07-06 20.80 21.15 20.55 21.00 0.0M
2023-07-05 21.05 21.15 20.75 20.80 0.0M
2023-07-04 21.35 21.70 20.80 21.00 0.0M
2023-07-03 20.50 21.75 20.45 21.10 0.0M
2023-06-30 20.20 20.85 20.00 20.45 0.0M
2023-06-29 20.35 20.55 20.05 20.10 0.0M
2023-06-28 19.45 20.50 19.40 20.35 0.0M
2023-06-27 19.50 19.60 19.30 19.35 0.0M
2023-06-26 19.65 19.65 19.50 19.55 0.0M
2023-06-21 19.55 19.75 19.40 19.65 0.0M
2023-06-20 19.70 19.70 19.35 19.55 0.0M
2023-06-19 19.45 19.80 19.45 19.55 0.0M
2023-06-16 19.90 20.00 19.45 19.55 0.0M
2023-06-15 19.90 20.05 19.70 19.90 0.0M
2023-06-14 19.75 19.90 19.70 19.85 0.0M
2023-06-13 19.45 19.75 19.35 19.65 0.0M
2023-06-12 19.80 19.90 19.15 19.30 0.0M
2023-06-09 19.35 19.60 19.35 19.45 0.0M
2023-06-08 19.85 19.85 19.30 19.30 0.0M
2023-06-07 19.55 20.20 19.55 19.85 0.0M
2023-06-06 20.65 20.65 19.55 19.55 0.0M
2023-06-05 20.90 20.90 20.55 20.60 0.0M
2023-06-02 20.80 21.25 20.65 20.80 0.0M
2023-06-01 20.70 20.90 20.50 20.60 0.0M
2023-05-31 21.00 21.30 20.60 21.00 0.0M
2023-05-30 20.20 20.90 20.00 20.90 0.0M
2023-05-29 20.30 20.65 20.10 20.15 0.0M
2023-05-26 20.35 20.35 19.90 20.00 0.0M
2023-05-25 20.95 20.95 20.15 20.20 0.0M
2023-05-24 21.00 21.10 20.65 20.75 0.0M
2023-05-23 20.90 21.95 20.55 21.10 0.0M
2023-05-22 19.50 21.15 19.35 21.05 0.0M
2023-05-19 19.45 19.95 19.45 19.55 0.0M
2023-05-18 19.50 19.80 19.35 19.35 0.0M
2023-05-17 19.20 19.50 19.20 19.35 0.0M
2023-05-16 19.20 19.50 19.10 19.20 0.0M
2023-05-15 19.80 19.80 18.85 18.85 0.0M
2023-05-12 19.00 19.70 18.90 19.55 0.0M
2023-05-11 20.05 20.05 19.05 19.10 0.0M
2023-05-10 19.60 20.30 19.60 19.85 0.0M
2023-05-09 21.20 21.45 20.10 20.15 0.0M
2023-05-08 21.55 21.70 20.70 21.30 0.0M
2023-05-05 20.85 22.40 20.70 21.45 0.0M
2023-05-04 20.45 21.55 20.45 21.00 0.0M
2023-05-03 19.50 21.45 19.30 20.70 0.0M
2023-05-02 18.25 19.95 18.25 19.95 0.0M
2023-04-28 18.10 18.20 17.95 18.15 0.0M
2023-04-27 18.00 18.05 17.70 17.95 0.0M
2023-04-26 17.90 18.00 17.70 17.90 0.0M
2023-04-25 18.40 18.40 17.80 17.85 0.0M
2023-04-24 18.05 18.80 17.95 18.35 0.0M
2023-04-21 18.75 18.75 18.05 18.10 0.0M
2023-04-20 19.00 19.00 18.50 18.50 0.0M
2023-04-19 18.90 19.25 18.90 18.95 0.0M
2023-04-18 18.75 19.30 18.75 18.80 0.0M
2023-04-17 18.25 18.95 18.15 18.80 0.0M
2023-04-14 18.30 18.45 18.10 18.20 0.0M
2023-04-13 18.50 18.50 18.10 18.25 0.0M
2023-04-12 18.90 18.90 18.15 18.40 0.0M
2023-04-11 17.65 17.95 17.65 17.80 0.0M
2023-04-10 17.90 17.95 17.70 17.70 0.0M
2023-04-07 17.95 18.10 17.85 17.95 0.0M
2023-04-06 17.80 17.95 17.50 17.90 0.0M
2023-03-31 17.50 18.00 17.50 17.60 0.0M
2023-03-30 17.40 17.60 17.25 17.40 0.0M
2023-03-29 17.45 17.55 17.25 17.30 0.0M
2023-03-28 17.60 17.60 17.25 17.40 0.0M
2023-03-27 18.05 18.10 17.85 17.95 0.0M
2023-03-24 18.10 18.35 18.00 18.05 0.0M
2023-03-23 17.70 18.15 17.70 18.05 0.0M
2023-03-22 17.70 17.90 17.55 17.70 0.0M
2023-03-21 17.50 17.70 17.40 17.55 0.0M
2023-03-20 17.50 17.65 17.05 17.35 0.0M
2023-03-17 17.90 17.90 17.55 17.60 0.0M
2023-03-16 17.90 18.00 17.55 17.65 0.0M
2023-03-15 18.25 18.55 18.10 18.10 0.0M
2023-03-14 18.10 18.10 17.75 18.10 0.0M
2023-03-13 17.85 18.45 17.05 18.10 0.0M
2023-03-10 18.85 18.85 18.20 18.45 0.0M
2023-03-09 19.10 19.20 18.80 18.90 0.0M
2023-03-08 18.50 19.45 18.50 18.95 0.0M
2023-03-07 18.65 18.75 18.30 18.75 0.0M
2023-03-06 18.40 18.95 18.40 18.65 0.0M
2023-03-03 18.05 18.70 18.05 18.40 0.0M
2023-03-02 18.15 18.15 18.00 18.05 0.0M
2023-03-01 17.70 18.45 17.70 18.05 0.0M
2023-02-24 17.95 17.95 17.65 17.70 0.0M
2023-02-23 17.55 17.80 17.55 17.75 0.0M
2023-02-22 17.50 17.60 17.30 17.50 0.0M
2023-02-21 17.75 17.90 17.60 17.60 0.0M
2023-02-20 17.45 17.70 17.40 17.50 0.0M
2023-02-17 17.30 17.35 17.20 17.30 0.0M
2023-02-16 17.25 17.30 17.15 17.30 0.0M
2023-02-15 17.15 17.25 17.10 17.20 0.0M
2023-02-14 17.50 17.65 17.10 17.25 0.0M
2023-02-13 17.45 18.10 17.35 17.50 0.0M
2023-02-10 17.15 17.15 16.85 16.95 0.0M
2023-02-09 17.10 17.10 17.00 17.05 0.0M
2023-02-08 17.05 17.10 16.95 17.00 0.0M
2023-02-07 17.10 17.10 16.95 16.95 0.0M
2023-02-06 16.90 17.05 16.90 16.95 0.0M
2023-02-03 17.20 17.20 16.85 16.95 0.0M
2023-02-02 17.10 17.20 16.90 17.05 0.0M
2023-02-01 16.85 17.40 16.65 17.00 0.0M
2023-01-31 16.55 16.95 16.55 16.90 0.0M
2023-01-30 16.45 16.65 16.35 16.50 0.0M
2023-01-17 16.30 16.55 16.25 16.40 0.0M
2023-01-16 16.55 16.55 16.35 16.40 0.0M
2023-01-13 16.55 16.55 16.35 16.45 0.0M
2023-01-12 16.90 16.95 16.40 16.50 0.0M
2023-01-11 17.40 17.55 16.80 16.90 0.0M
2023-01-10 16.65 16.70 16.30 16.55 0.0M
2023-01-09 16.40 16.75 16.40 16.60 0.0M
2023-01-06 16.40 16.50 16.35 16.40 0.0M
2023-01-05 16.40 16.50 16.30 16.35 0.0M
2023-01-04 16.00 16.45 15.90 16.35 0.0M
2023-01-03 15.85 16.15 15.75 16.00 0.0M