PChome Online

8044
🏛️ taiwan →
31.95
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
2025-09-30 31.50 32.10 31.00 31.95 0.5M
2025-09-26 31.40 31.50 30.90 31.25 0.6M
2025-09-25 31.30 31.80 31.00 31.65 0.6M
2025-09-24 31.30 31.50 30.80 31.20 0.6M
2025-09-23 31.85 31.85 31.00 31.30 0.9M
2025-09-22 31.60 31.90 31.35 31.75 0.4M
2025-09-19 32.50 32.50 31.30 31.60 0.7M
2025-09-18 32.85 33.25 31.85 32.20 0.6M
2025-09-17 33.00 33.55 32.10 32.40 0.8M
2025-09-16 31.60 33.95 31.05 32.85 1.9M
2025-09-15 31.35 31.35 30.70 30.95 0.6M
2025-09-12 31.80 32.40 31.30 31.30 0.9M
2025-09-11 33.10 33.30 31.80 31.80 0.7M
2025-09-10 33.20 33.25 32.75 33.05 0.2M
2025-09-09 33.20 33.25 32.70 32.95 0.3M
2025-09-08 33.35 33.95 33.10 33.20 0.2M
2025-09-05 33.50 33.50 33.15 33.35 0.2M
2025-09-04 32.90 34.00 32.80 33.60 0.5M
2025-09-03 32.65 33.00 32.55 32.75 0.2M
2025-09-02 32.90 32.90 32.50 32.70 0.3M
2025-09-01 33.50 33.50 32.45 32.60 0.7M
2025-08-29 35.00 35.00 33.65 33.70 0.6M
2025-08-28 33.70 34.50 33.70 34.50 0.5M
2025-08-27 33.60 33.80 33.40 33.60 0.2M
2025-08-26 34.00 34.20 33.25 33.55 0.4M
2025-08-25 34.00 34.15 33.45 34.05 0.3M
2025-08-22 33.90 34.20 33.30 33.45 0.2M
2025-08-21 33.40 34.30 33.40 33.80 0.3M
2025-08-20 33.55 33.55 32.35 33.15 0.3M
2025-08-19 33.45 33.80 33.15 33.45 0.2M
2025-08-18 33.40 33.90 33.15 33.40 0.3M
2025-08-15 34.00 34.20 33.25 33.30 0.4M
2025-08-14 33.65 33.95 33.65 33.85 0.2M
2025-08-13 33.30 34.00 33.20 33.65 0.4M
2025-08-12 33.00 33.55 33.00 33.15 0.2M
2025-08-11 33.05 33.20 32.60 32.95 0.2M
2025-08-08 33.35 33.70 33.10 33.30 0.1M
2025-08-07 33.70 34.05 33.10 33.10 0.2M
2025-08-06 33.85 34.40 33.65 33.65 0.2M
2025-08-05 33.85 34.50 33.70 34.40 0.3M
2025-08-04 33.20 33.80 32.80 33.75 0.2M
2025-08-01 32.55 33.35 32.05 33.20 0.2M
2025-07-31 33.35 33.35 32.60 32.70 0.2M
2025-07-30 33.35 33.65 33.20 33.30 0.2M
2025-07-29 33.75 34.10 33.35 33.35 0.2M
2025-07-28 34.10 34.25 33.70 33.70 0.2M
2025-07-25 33.60 35.30 33.60 34.15 0.7M
2025-07-24 33.10 33.55 32.85 33.45 0.1M
2025-07-23 32.80 33.50 32.80 33.35 0.2M
2025-07-22 33.45 33.50 32.50 32.75 0.2M
2025-07-21 34.35 34.35 33.45 33.45 0.2M
2025-07-18 33.90 34.20 33.80 34.20 0.2M
2025-07-17 33.45 33.95 33.45 33.70 0.1M
2025-07-16 33.35 33.90 33.35 33.35 0.1M
2025-07-15 33.60 34.40 33.05 33.30 0.3M
2025-07-14 33.45 33.60 32.95 33.35 0.2M
2025-07-11 32.30 33.50 32.25 33.30 0.4M
2025-07-10 32.45 32.45 31.80 31.80 0.2M
2025-07-09 32.50 32.55 32.20 32.40 0.1M
2025-07-08 32.80 32.85 32.00 32.50 0.2M
2025-07-07 33.80 33.80 32.80 32.80 0.2M
2025-07-04 34.50 35.00 33.75 33.75 0.2M
2025-07-03 34.15 34.40 34.10 34.20 0.1M
2025-07-02 34.40 34.40 33.85 34.20 0.1M
2025-07-01 34.45 34.60 34.00 34.20 0.2M
2025-06-30 34.30 34.85 34.30 34.40 0.1M
2025-06-27 35.20 35.20 34.60 34.65 0.1M
2025-06-26 34.65 35.40 34.65 34.90 0.2M
2025-06-25 34.80 35.05 34.60 34.65 0.1M
2025-06-24 34.55 35.00 34.50 34.80 0.3M
2025-06-23 34.50 34.50 33.60 34.40 0.2M
2025-06-20 35.10 35.90 34.55 34.60 0.3M
2025-06-19 35.70 35.85 35.00 35.10 0.2M
2025-06-18 35.30 36.00 35.30 35.90 0.1M
2025-06-17 35.95 36.20 35.25 35.30 0.2M
2025-06-16 36.15 36.15 35.70 35.85 0.1M
2025-06-13 36.85 36.85 36.05 36.10 0.3M
2025-06-12 36.85 37.30 36.55 36.85 0.1M
2025-06-11 37.45 37.65 36.95 36.95 0.1M
2025-06-10 37.30 37.70 37.15 37.20 0.2M
2025-06-09 37.00 37.10 36.55 37.10 0.1M
2025-06-06 36.90 37.05 36.55 36.75 0.1M
2025-06-05 37.15 37.40 36.90 36.90 0.2M
2025-06-04 37.20 37.60 37.10 37.15 0.1M
2025-06-03 37.30 37.75 36.75 36.85 0.2M
2025-06-02 37.50 37.50 36.30 36.80 0.3M
2025-05-29 37.85 38.00 37.15 37.55 0.2M
2025-05-28 37.85 38.20 37.60 37.85 0.2M
2025-05-27 37.85 38.00 37.55 37.55 0.2M
2025-05-26 39.00 39.00 37.85 37.85 0.3M
2025-05-23 38.70 39.60 38.50 38.70 0.5M
2025-05-22 38.60 39.05 38.00 38.50 0.3M
2025-05-21 38.25 38.95 38.25 38.85 0.5M
2025-05-20 38.20 38.20 37.50 38.00 0.2M
2025-05-19 38.75 39.45 37.70 37.80 0.4M
2025-05-16 38.25 39.40 38.25 38.75 0.5M
2025-05-15 38.55 38.65 38.10 38.25 0.2M
2025-05-14 37.50 38.65 37.40 38.55 0.5M
2025-05-13 37.70 37.80 37.00 37.50 0.3M
2025-05-12 36.60 37.50 36.60 37.05 0.2M
2025-05-09 37.10 37.50 36.70 36.90 0.4M
2025-05-08 37.30 37.90 37.00 37.20 0.4M
2025-05-07 38.00 38.10 37.35 37.50 0.3M
2025-05-06 36.50 38.55 36.50 38.30 0.6M
2025-05-05 37.85 38.30 36.10 36.80 0.4M
2025-05-02 38.10 38.10 37.40 37.85 0.3M
2025-04-30 37.70 38.75 37.40 37.40 0.5M
2025-04-29 37.70 38.00 37.40 37.65 0.4M
2025-04-28 37.50 37.70 36.95 37.70 0.5M
2025-04-25 37.50 37.60 36.75 36.85 0.3M
2025-04-24 36.95 37.35 36.55 36.60 0.4M
2025-04-23 37.60 37.65 36.90 36.95 0.6M
2025-04-22 36.20 38.50 35.85 36.60 0.9M
2025-04-21 40.05 40.50 36.55 36.55 2.0M
2025-04-18 35.70 39.30 35.70 39.30 1.4M
2025-04-17 35.30 35.75 34.85 35.75 0.2M
2025-04-16 36.20 36.20 35.30 35.45 0.3M
2025-04-15 34.95 35.95 34.80 35.80 0.5M
2025-04-14 34.70 35.70 34.15 34.45 0.7M
2025-04-11 33.20 34.55 32.50 34.50 0.9M
2025-04-10 34.35 34.65 34.15 34.65 0.9M
2025-04-09 33.70 33.70 30.70 31.50 1.6M
2025-04-08 32.50 33.75 32.50 33.50 3.0M
2025-04-07 36.10 36.10 36.10 36.10 0.2M
2025-04-02 39.70 40.20 39.35 40.10 0.4M
2025-04-01 39.90 40.40 39.30 39.95 0.4M
2025-03-31 39.40 40.55 38.85 39.25 0.8M
2025-03-28 41.85 41.85 40.50 40.60 1.0M
2025-03-27 42.30 42.40 41.85 41.90 0.4M
2025-03-26 42.20 42.60 42.20 42.60 0.3M
2025-03-25 43.05 43.20 42.20 42.20 0.4M
2025-03-24 43.80 43.80 42.65 42.65 0.6M
2025-03-21 43.85 43.90 43.15 43.15 0.5M
2025-03-20 43.80 44.10 43.55 43.85 0.5M
2025-03-19 45.00 45.00 43.40 43.80 0.9M
2025-03-18 43.35 46.00 42.85 44.80 1.7M
2025-03-17 43.60 43.80 42.50 42.55 0.9M
2025-03-14 43.95 44.20 43.10 43.50 0.9M
2025-03-13 46.20 46.50 44.00 44.10 2.3M
2025-03-12 47.05 47.20 46.05 46.20 1.2M
2025-03-11 47.60 47.60 45.80 46.95 1.7M
2025-03-10 48.00 48.65 46.95 48.50 1.6M
2025-03-07 48.30 49.05 46.80 47.40 2.1M
2025-03-06 49.75 50.20 48.00 48.55 11.5M
2025-03-05 44.95 49.15 44.60 49.15 6.0M
2025-03-04 44.00 44.85 43.10 44.70 0.6M
2025-03-03 44.45 45.75 43.20 44.00 0.9M
2025-02-27 44.65 45.50 44.40 44.40 0.0M
2025-02-26 44.65 45.05 44.25 44.40 0.0M
2025-02-25 44.70 44.70 44.15 44.65 0.0M
2025-02-24 44.30 44.70 43.75 44.70 0.0M
2025-02-21 44.40 44.50 43.80 44.30 0.0M
2025-02-20 45.80 45.80 44.15 44.20 0.0M
2025-02-19 44.90 45.50 44.65 45.15 0.0M
2025-02-18 45.80 45.80 44.55 44.90 0.0M
2025-02-17 44.95 47.00 44.95 45.50 0.0M
2025-02-14 44.75 44.75 44.00 44.25 0.0M
2025-02-13 43.70 45.00 43.70 44.30 0.0M
2025-02-12 43.50 44.65 43.50 43.65 0.0M
2025-02-11 44.00 44.30 42.90 43.50 0.0M
2025-02-10 44.40 45.00 43.80 43.95 0.0M
2025-02-07 45.30 45.70 44.35 44.40 0.0M
2025-02-06 44.00 45.00 43.40 44.95 0.0M
2025-02-05 42.65 43.90 42.55 43.90 0.0M
2025-02-04 42.55 43.30 42.15 42.50 0.0M
2025-02-03 42.00 43.30 41.20 43.30 0.0M
2025-01-22 42.90 42.90 41.90 42.45 0.0M
2025-01-21 41.90 42.50 41.60 42.20 0.0M
2025-01-20 42.15 42.25 41.20 42.15 0.0M
2025-01-17 43.70 43.90 42.15 42.15 0.0M
2025-01-16 43.45 43.75 43.20 43.40 0.0M
2025-01-15 42.50 43.20 42.50 42.90 0.0M
2025-01-14 42.60 43.05 42.35 42.50 0.0M
2025-01-13 43.70 43.70 42.10 42.40 0.0M
2025-01-10 44.05 45.55 43.20 44.05 3.7M
2025-01-09 43.10 43.10 41.50 41.50 0.0M
2025-01-08 43.70 44.05 42.90 43.10 0.0M
2025-01-07 44.50 45.35 43.25 43.70 0.0M
2025-01-06 43.50 44.90 42.80 44.55 0.0M
2025-01-03 43.30 44.15 43.05 43.05 0.7M
2025-01-02 43.45 43.85 42.30 43.50 0.0M