Newmax Tech

3630
🏛️ taiwan →
32.45
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
2024-12-31 29.10 30.00 28.95 29.15 1.9M
2024-12-30 29.00 30.25 28.80 29.35 0.0M
2024-12-27 30.75 30.75 28.70 29.40 6.4M
2024-12-26 28.00 30.55 28.00 30.55 0.0M
2024-12-25 25.35 27.80 25.10 27.80 0.0M
2024-12-24 26.35 26.35 25.25 25.30 0.0M
2024-12-23 26.70 26.70 25.80 25.80 0.0M
2024-12-20 29.30 30.25 26.80 27.05 0.0M
2024-12-19 26.40 27.50 26.40 27.50 0.0M
2024-12-17 23.85 25.75 23.85 25.00 0.0M
2024-12-16 23.85 24.15 23.40 23.80 0.0M
2024-12-13 25.35 25.35 23.80 23.80 0.0M
2024-12-12 26.20 26.20 25.25 25.35 0.0M
2024-12-11 26.25 26.25 25.45 26.00 0.0M
2024-12-10 26.70 26.70 25.85 25.95 0.0M
2024-12-09 26.35 26.65 25.65 26.55 0.0M
2024-12-06 26.25 26.25 25.75 25.85 0.0M
2024-12-05 26.60 26.65 25.95 26.10 0.0M
2024-12-04 26.60 26.60 26.20 26.40 0.0M
2024-12-03 26.80 27.00 26.25 26.40 0.0M
2024-12-02 26.50 27.35 26.10 26.95 0.0M
2024-11-29 25.40 27.00 25.15 27.00 0.0M
2024-11-28 26.00 26.00 25.25 25.50 0.0M
2024-11-27 26.65 26.65 25.70 25.90 0.0M
2024-11-26 26.20 26.75 25.75 26.40 0.0M
2024-11-25 25.95 26.15 25.70 26.15 0.0M
2024-11-22 25.40 26.00 25.40 25.55 0.0M
2024-11-21 25.70 25.70 25.15 25.20 0.0M
2024-11-20 25.70 26.40 25.15 25.40 0.0M
2024-11-19 25.50 25.60 25.25 25.30 0.0M
2024-11-18 26.10 26.10 25.40 25.50 0.0M
2024-11-15 26.30 26.80 26.25 26.30 0.0M
2024-11-14 26.95 26.95 26.35 26.35 0.0M
2024-11-13 27.10 27.10 26.70 26.70 0.0M
2024-11-12 26.90 27.90 26.90 27.10 0.0M
2024-11-11 27.80 27.95 27.50 27.50 0.0M
2024-11-08 28.40 28.40 27.70 27.85 0.0M
2024-11-07 27.65 28.65 27.65 28.15 0.0M
2024-11-06 27.85 28.30 27.45 27.45 0.0M
2024-11-05 27.15 28.00 27.15 27.80 0.0M
2024-11-04 27.10 27.45 27.10 27.25 0.0M
2024-11-01 27.35 27.40 27.00 27.15 0.0M
2024-10-30 27.40 27.50 26.90 27.50 0.0M
2024-10-29 26.85 27.50 26.50 27.50 0.2M
2024-10-28 27.25 27.45 27.00 27.15 0.0M
2024-10-25 27.60 27.70 27.05 27.25 0.0M
2024-10-24 27.85 28.00 27.50 27.60 0.0M
2024-10-23 27.40 28.20 27.20 27.85 0.0M
2024-10-22 27.10 27.40 26.75 27.20 0.0M
2024-10-21 26.50 27.00 26.50 26.95 0.0M
2024-10-18 26.65 26.70 26.15 26.50 0.0M
2024-10-17 26.70 26.95 26.50 26.60 0.0M
2024-10-16 26.60 27.05 26.50 26.65 0.0M
2024-10-15 27.00 27.15 26.60 26.60 0.0M
2024-10-14 26.75 26.75 26.50 26.60 0.0M
2024-10-11 26.65 27.00 26.50 26.50 0.0M
2024-10-09 27.00 27.00 26.40 26.50 0.0M
2024-10-08 27.30 27.30 26.50 26.95 0.0M
2024-10-07 27.10 27.75 27.05 27.35 0.0M
2024-10-04 27.50 27.50 26.90 27.05 0.0M
2024-10-01 27.60 27.75 27.35 27.50 0.0M
2024-09-30 27.85 28.00 27.50 27.50 0.2M
2024-09-27 28.10 28.30 28.00 28.00 0.0M
2024-09-26 28.10 28.20 27.80 27.85 0.0M
2024-09-25 28.55 28.55 28.10 28.10 0.0M
2024-09-24 27.65 28.80 27.65 28.10 0.7M
2024-09-23 28.05 28.50 27.80 27.85 0.0M
2024-09-20 27.95 28.30 27.80 28.00 0.0M
2024-09-19 27.95 27.95 27.50 27.55 0.0M
2024-09-18 28.00 28.00 27.30 27.30 0.0M
2024-09-16 27.70 27.85 27.35 27.75 0.0M
2024-09-13 27.35 27.50 27.05 27.45 0.0M
2024-09-12 27.55 27.55 27.00 27.15 0.0M
2024-09-11 27.80 27.80 26.95 27.10 0.0M
2024-09-10 27.70 28.20 26.95 27.20 0.0M
2024-09-09 26.00 28.00 25.90 27.40 0.0M
2024-09-06 26.45 27.85 26.00 26.00 0.0M
2024-09-05 26.60 27.40 26.20 26.20 0.0M
2024-09-04 26.90 26.90 25.95 26.55 0.0M
2024-09-03 27.80 28.20 27.55 27.60 0.0M
2024-09-02 28.35 28.40 27.95 27.95 0.0M
2024-08-30 28.75 28.85 28.20 28.20 0.0M
2024-08-29 28.00 29.00 27.90 28.70 0.0M
2024-08-28 28.10 28.30 27.90 28.00 0.0M
2024-08-27 27.80 28.30 27.75 28.10 0.0M
2024-08-26 27.60 27.90 27.45 27.65 0.0M
2024-08-23 27.65 27.65 27.20 27.40 0.0M
2024-08-22 28.00 28.00 27.60 27.65 0.0M
2024-08-21 27.70 28.05 27.40 28.00 0.0M
2024-08-20 28.00 28.10 27.70 27.90 0.0M
2024-08-19 27.60 28.05 27.60 27.85 0.0M
2024-08-16 27.60 27.70 27.40 27.45 0.0M
2024-08-15 27.25 28.00 27.25 27.35 0.0M
2024-08-14 27.30 27.40 27.10 27.15 0.0M
2024-08-13 26.45 27.10 26.35 26.95 0.0M
2024-08-12 26.35 26.85 26.35 26.60 0.0M
2024-08-09 26.90 26.90 26.10 26.10 0.0M
2024-08-08 26.35 26.60 26.05 26.15 0.0M
2024-08-07 25.65 27.15 25.65 26.90 0.0M
2024-08-06 25.65 25.85 23.35 25.20 0.0M
2024-08-05 27.25 27.25 25.15 25.15 0.0M
2024-08-02 28.55 28.60 27.80 27.90 0.0M
2024-08-01 29.00 29.20 28.85 28.95 0.0M
2024-07-31 28.80 29.50 28.80 28.95 0.0M
2024-07-30 28.35 28.80 28.05 28.80 0.0M
2024-07-29 29.15 29.50 28.45 28.55 0.0M
2024-07-26 27.20 28.90 27.20 28.65 0.0M
2024-07-23 29.65 29.70 29.00 29.20 0.0M
2024-07-22 30.35 30.55 29.10 29.30 0.0M
2024-07-19 31.45 31.70 30.25 30.35 0.0M
2024-07-18 32.50 32.65 31.60 31.90 0.0M
2024-07-17 32.95 33.25 32.70 32.75 0.0M
2024-07-16 33.55 34.45 32.35 32.75 0.0M
2024-07-15 33.30 33.60 32.55 33.05 0.0M
2024-07-12 32.00 33.80 31.50 33.30 0.0M
2024-07-11 30.95 31.50 30.70 31.25 0.0M
2024-07-10 30.55 30.70 30.35 30.55 0.0M
2024-07-09 31.45 31.90 30.20 30.55 0.0M
2024-07-08 32.10 32.35 31.20 31.20 0.0M
2024-07-05 31.20 31.95 31.20 31.80 0.0M
2024-07-04 30.95 31.80 30.95 31.20 0.0M
2024-07-03 30.25 30.75 30.25 30.50 0.0M
2024-07-02 30.00 30.40 29.85 29.95 0.0M
2024-07-01 30.20 30.45 30.00 30.00 0.0M
2024-06-28 29.80 30.60 29.80 30.20 0.0M
2024-06-27 30.20 30.50 30.00 30.00 0.0M
2024-06-26 30.00 30.80 30.00 30.45 0.0M
2024-06-25 30.25 30.25 29.50 29.95 0.0M
2024-06-24 30.15 30.85 30.15 30.35 0.0M
2024-06-21 29.95 30.35 29.90 30.15 0.0M
2024-06-20 29.75 30.35 29.75 30.05 0.0M
2024-06-19 30.55 30.55 29.75 29.75 0.0M
2024-06-18 30.40 30.40 30.05 30.10 0.0M
2024-06-17 30.45 30.55 30.00 30.15 0.0M
2024-06-14 29.65 30.80 29.55 30.55 0.0M
2024-06-13 29.80 29.90 29.35 29.45 0.0M
2024-06-12 29.80 29.90 29.45 29.50 0.0M
2024-06-11 30.20 30.20 29.35 29.50 0.0M
2024-06-07 29.75 30.50 29.75 30.05 0.0M
2024-06-06 30.10 30.35 29.55 29.65 0.0M
2024-06-05 30.80 30.90 30.15 30.20 0.0M
2024-06-04 31.00 32.20 30.65 30.65 0.0M
2024-06-03 30.45 30.70 30.30 30.45 0.0M
2024-05-31 30.05 30.70 30.05 30.30 0.0M
2024-05-30 30.50 30.55 29.85 29.85 0.0M
2024-05-29 30.00 31.10 30.00 30.50 0.0M
2024-05-28 29.95 30.10 29.70 30.10 0.0M
2024-05-27 29.90 30.00 29.60 29.70 0.0M
2024-05-24 29.85 29.90 29.55 29.85 0.0M
2024-05-23 30.90 30.90 29.80 29.90 0.0M
2024-05-22 30.60 31.40 30.40 30.40 0.0M
2024-05-21 30.05 31.55 30.00 30.30 0.0M
2024-05-20 30.20 30.20 29.60 29.90 0.0M
2024-05-17 29.70 30.75 29.70 30.20 0.0M
2024-05-16 29.45 29.75 29.45 29.65 0.0M
2024-05-15 29.50 29.85 29.45 29.45 0.0M
2024-05-14 29.55 30.00 29.55 29.60 0.0M
2024-05-13 29.60 30.10 29.30 29.55 0.0M
2024-05-10 30.00 30.55 29.70 29.85 0.0M
2024-05-09 30.15 30.50 29.80 30.05 0.0M
2024-05-08 29.40 30.50 29.40 30.15 0.0M
2024-05-07 29.80 29.80 29.00 29.35 0.0M
2024-05-06 29.70 29.70 29.35 29.40 0.0M
2024-05-03 29.60 29.90 29.00 29.00 0.0M
2024-05-02 29.65 29.65 29.25 29.25 0.0M
2024-04-30 29.95 30.20 29.55 29.85 0.0M
2024-04-29 29.70 29.95 29.70 29.80 0.0M
2024-04-26 29.85 29.85 29.65 29.70 0.0M
2024-04-25 30.00 30.00 29.30 29.55 0.0M
2024-04-24 29.40 30.65 29.40 29.60 0.0M
2024-04-23 29.75 29.75 28.20 29.15 0.0M
2024-04-22 28.95 30.00 28.90 28.90 0.0M
2024-04-19 30.20 30.25 28.70 29.15 0.0M
2024-04-18 29.20 30.95 29.20 30.60 0.0M
2024-04-17 28.90 29.50 28.90 29.40 0.0M
2024-04-16 29.50 29.50 28.70 28.90 0.0M
2024-04-15 30.10 30.10 29.20 29.60 0.0M
2024-04-12 30.60 31.10 30.10 30.10 0.0M
2024-04-11 31.10 31.10 30.60 30.60 0.0M
2024-04-10 31.45 31.60 31.00 31.10 0.0M
2024-04-09 30.75 31.80 30.60 31.30 0.0M
2024-04-08 30.80 31.10 30.45 30.70 0.0M
2024-04-03 31.00 31.05 30.45 30.75 0.0M
2024-04-02 31.80 31.80 31.20 31.25 0.0M
2024-04-01 31.15 31.85 31.05 31.55 0.0M
2024-03-29 31.15 31.45 31.00 31.15 0.0M
2024-03-28 32.10 32.15 31.35 31.35 0.0M
2024-03-27 31.45 32.50 31.45 31.70 0.0M
2024-03-26 32.25 32.65 31.40 31.45 0.0M
2024-03-25 31.75 32.35 31.75 32.25 0.0M
2024-03-22 31.90 32.15 31.50 31.70 0.0M
2024-03-21 32.35 32.35 31.55 31.65 0.0M
2024-03-20 31.55 32.50 31.35 31.90 0.0M
2024-03-19 31.35 31.95 31.30 31.40 0.0M
2024-03-18 31.45 31.60 31.30 31.35 0.0M
2024-03-15 31.85 31.95 31.55 31.55 0.0M
2024-03-14 31.35 32.20 31.35 31.90 0.0M
2024-03-13 32.35 32.35 31.25 31.45 0.0M
2024-03-12 32.05 32.60 32.05 32.10 0.0M
2024-03-11 31.60 32.65 31.60 32.35 0.0M
2024-03-08 32.80 32.80 32.00 32.15 0.0M
2024-03-07 33.85 33.90 32.60 32.80 0.0M
2024-03-06 33.70 33.90 33.35 33.35 0.0M
2024-03-05 33.55 35.10 33.50 33.70 0.0M
2024-03-04 34.05 34.05 33.00 33.05 0.0M
2024-03-01 33.95 34.00 33.40 33.40 0.0M
2024-02-29 33.50 34.20 33.40 33.95 0.0M
2024-02-27 33.75 34.30 33.20 33.20 0.0M
2024-02-26 33.55 33.80 33.30 33.75 0.0M
2024-02-23 34.90 34.90 33.45 33.45 0.0M
2024-02-22 34.30 34.70 34.25 34.35 0.0M
2024-02-21 34.20 34.45 33.80 34.25 0.0M
2024-02-20 35.00 35.00 34.00 34.20 0.0M
2024-02-19 34.50 34.85 34.10 34.80 0.0M
2024-02-16 33.50 34.15 33.25 34.15 0.0M
2024-02-15 33.15 34.25 32.80 33.40 0.0M
2024-02-05 32.10 32.10 31.55 31.85 0.0M
2024-02-02 32.50 32.55 32.05 32.05 0.0M
2024-02-01 32.85 32.90 32.05 32.25 0.0M
2024-01-31 32.75 33.30 32.60 32.85 0.0M
2024-01-30 33.60 33.60 32.75 32.75 0.0M
2024-01-29 33.10 33.60 33.10 33.50 0.0M
2024-01-26 33.40 33.45 33.00 33.10 0.0M
2024-01-25 34.15 34.15 33.15 33.15 0.0M
2024-01-24 34.30 34.75 34.05 34.05 0.0M
2024-01-23 34.00 34.60 33.90 34.25 0.0M
2024-01-22 33.60 33.95 33.50 33.80 0.0M
2024-01-19 33.90 34.25 33.20 33.45 0.0M
2024-01-18 33.90 34.15 33.05 33.30 0.0M
2024-01-17 34.95 34.95 33.80 33.80 0.0M
2024-01-16 35.55 35.55 34.80 34.80 0.0M
2024-01-15 35.65 36.35 35.10 35.55 0.0M
2024-01-12 34.40 35.60 34.25 35.05 0.0M
2024-01-11 34.00 34.45 34.00 34.40 0.0M
2024-01-10 34.50 34.50 33.90 33.90 0.0M
2024-01-09 35.25 35.25 34.30 34.40 0.0M
2024-01-08 35.15 35.85 34.85 34.90 0.0M
2024-01-05 35.35 35.55 35.05 35.15 0.0M
2024-01-04 35.85 36.40 35.35 35.35 0.0M
2024-01-03 36.65 36.65 35.85 35.90 0.0M
2024-01-02 37.65 38.75 36.70 36.80 0.0M