PharmaEngine

4162
🏛️ taiwan →
66.90
Last Update: 2025-10-03
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 73.80 74.50 69.80 72.60 0.0M
2021-12-29 68.90 71.50 68.90 71.50 0.0M
2021-12-28 65.00 65.00 64.00 65.00 0.0M
2021-12-27 63.70 66.20 63.60 64.40 0.0M
2021-12-24 63.40 63.90 63.10 63.40 0.0M
2021-12-23 63.90 64.00 62.70 63.40 0.0M
2021-12-22 63.60 63.90 63.20 63.40 0.0M
2021-12-21 64.10 64.60 63.10 63.30 0.0M
2021-12-20 62.80 64.10 62.60 63.90 0.0M
2021-12-17 63.90 64.20 62.30 62.80 0.0M
2021-12-16 63.50 63.50 62.90 63.40 0.0M
2021-12-15 63.50 63.50 62.30 63.10 0.0M
2021-12-14 64.80 65.00 62.40 63.10 0.0M
2021-12-13 63.30 66.00 63.30 65.20 0.0M
2021-12-10 62.60 63.80 62.60 63.20 0.0M
2021-12-09 63.50 63.50 62.40 62.70 0.0M
2021-12-08 62.80 63.60 61.70 62.80 0.0M
2021-12-07 63.60 63.70 62.50 62.60 0.0M
2021-12-06 64.30 65.50 63.30 63.60 0.0M
2021-12-03 64.70 64.70 62.70 63.80 0.0M
2021-12-02 60.50 64.40 60.00 63.60 0.0M
2021-12-01 58.10 60.80 57.80 60.40 0.0M
2021-11-30 57.60 57.60 56.20 57.60 0.0M
2021-11-29 56.70 56.90 56.00 56.50 0.0M
2021-11-26 59.30 59.30 57.10 57.10 0.0M
2021-11-25 57.50 59.60 57.00 58.50 0.0M
2021-11-24 57.10 57.20 56.40 56.90 0.0M
2021-11-23 57.50 58.20 57.10 57.10 0.0M
2021-11-22 57.30 57.80 57.00 57.60 0.0M
2021-11-19 57.80 58.20 57.00 57.30 0.0M
2021-11-18 56.30 57.10 56.10 56.70 0.0M
2021-11-17 56.50 57.00 56.10 56.30 0.0M
2021-11-16 56.70 57.00 56.10 56.20 0.0M
2021-11-15 57.60 57.60 56.50 56.90 0.0M
2021-11-12 58.00 58.00 56.80 57.00 0.0M
2021-11-11 58.50 58.50 57.80 58.00 0.0M
2021-11-10 58.00 58.70 57.90 58.50 0.0M
2021-11-09 58.20 58.30 57.60 58.20 0.0M
2021-11-08 58.00 58.50 57.60 58.00 0.0M
2021-11-05 58.30 58.40 57.70 58.20 0.0M
2021-11-04 58.90 58.90 58.20 58.30 0.0M
2021-11-03 58.20 58.70 58.10 58.50 0.0M
2021-11-02 59.30 59.80 58.10 58.20 0.0M
2021-11-01 59.50 59.60 59.00 59.40 0.0M
2021-10-29 59.00 59.20 58.60 58.90 0.0M
2021-10-28 58.00 59.80 57.50 58.50 0.0M
2021-10-27 56.80 57.90 56.80 57.70 0.0M
2021-10-26 57.50 57.80 56.70 56.70 0.0M
2021-10-25 57.80 58.10 57.50 57.60 0.0M
2021-10-22 59.30 60.00 57.50 57.70 0.0M
2021-10-21 57.30 58.60 57.30 58.60 0.0M
2021-10-20 57.90 58.30 56.90 57.10 0.0M
2021-10-19 58.00 58.10 57.20 57.70 0.0M
2021-10-18 57.70 58.10 56.80 57.30 0.0M
2021-10-15 58.40 58.70 57.30 57.70 0.0M
2021-10-14 56.30 57.90 56.30 57.80 0.0M
2021-10-13 56.70 57.40 56.30 56.30 0.0M
2021-10-12 56.80 57.20 56.00 56.70 0.0M
2021-10-08 56.30 57.60 56.00 56.60 0.0M
2021-10-07 54.00 56.30 54.00 55.80 0.0M
2021-10-06 55.00 55.10 53.20 53.50 0.0M
2021-10-05 54.50 54.90 53.50 54.70 0.0M
2021-10-04 56.10 56.10 54.80 55.00 0.0M
2021-10-01 55.20 56.20 54.80 55.10 0.0M
2021-09-30 54.50 56.40 54.50 55.40 0.0M
2021-09-29 55.20 55.20 54.20 54.50 0.0M
2021-09-28 56.00 56.20 55.40 55.80 0.0M
2021-09-27 56.60 56.70 55.70 55.90 0.0M
2021-09-24 55.60 57.00 55.60 56.70 0.0M
2021-09-23 54.80 56.10 54.80 55.40 0.0M
2021-09-22 55.10 55.30 54.30 54.60 0.0M
2021-09-17 56.30 56.40 55.20 55.50 0.0M
2021-09-16 57.10 57.30 56.10 56.40 0.0M
2021-09-15 58.30 58.30 57.10 57.10 0.0M
2021-09-14 57.60 58.70 57.50 57.90 0.0M
2021-09-13 57.90 58.30 57.10 57.50 0.0M
2021-09-10 60.20 60.50 59.70 59.90 0.0M
2021-09-09 60.00 60.50 59.80 60.00 0.0M
2021-09-08 61.20 61.70 59.50 60.00 0.0M
2021-09-07 61.50 61.60 60.80 61.20 0.0M
2021-09-06 62.40 62.50 61.00 61.00 0.0M
2021-09-03 62.50 62.60 61.50 61.70 0.0M
2021-09-02 62.00 62.90 61.90 62.30 0.0M
2021-09-01 61.90 62.40 61.70 62.00 0.0M
2021-08-31 60.80 62.30 60.80 61.80 0.0M
2021-08-30 61.70 61.70 60.80 61.00 0.0M
2021-08-27 61.20 62.40 60.60 61.50 0.0M
2021-08-26 60.40 61.30 59.70 60.30 0.0M
2021-08-25 58.60 60.80 58.60 60.30 0.0M
2021-08-24 59.50 59.70 58.60 58.80 0.0M
2021-08-23 58.80 59.40 58.80 59.20 0.0M
2021-08-20 59.10 59.20 58.30 58.50 0.0M
2021-08-19 61.80 62.20 58.60 58.60 0.0M
2021-08-18 61.30 61.90 60.00 61.70 0.0M
2021-08-17 63.10 63.30 61.50 61.60 0.0M
2021-08-16 63.60 64.50 62.90 63.20 0.0M
2021-08-13 63.70 64.40 63.60 63.90 0.0M
2021-08-12 63.50 64.50 63.20 63.50 0.0M
2021-08-11 65.00 65.20 63.30 63.30 0.0M
2021-08-10 64.70 64.80 63.50 63.80 0.0M
2021-08-09 67.10 67.10 64.60 64.80 0.0M
2021-08-06 66.30 67.20 65.50 66.20 0.0M
2021-08-05 65.10 67.90 64.90 66.30 0.0M
2021-08-04 64.50 65.20 64.40 65.10 0.0M
2021-08-03 64.00 64.50 63.50 64.30 0.0M
2021-08-02 64.00 64.30 63.20 63.50 0.0M
2021-07-30 63.30 64.30 63.30 64.00 0.0M
2021-07-29 62.40 64.00 62.40 64.00 0.0M
2021-07-28 63.70 63.80 61.70 62.30 0.0M
2021-07-27 63.30 64.30 63.20 63.70 0.0M
2021-07-26 64.00 64.40 63.20 63.40 0.0M
2021-07-23 64.30 64.60 63.60 64.10 0.0M
2021-07-22 64.90 65.30 64.00 64.20 0.0M
2021-07-21 66.40 66.40 63.90 64.10 0.0M
2021-07-20 66.90 67.90 65.30 65.30 0.0M
2021-07-19 64.70 66.40 64.60 65.50 0.0M
2021-07-16 65.40 66.20 64.70 64.70 0.0M
2021-07-15 64.10 65.90 64.10 65.40 0.0M
2021-07-14 65.00 65.00 63.60 64.00 0.0M
2021-07-13 66.50 66.70 64.50 64.70 0.0M
2021-07-12 68.90 69.60 66.00 66.00 0.0M
2021-07-09 65.20 70.10 64.70 68.10 0.0M
2021-07-08 64.40 65.30 64.10 65.30 0.0M
2021-07-07 65.60 65.70 64.20 64.40 0.0M
2021-07-06 65.50 65.50 64.70 65.20 0.0M
2021-07-05 64.80 65.40 64.40 65.00 0.0M
2021-07-02 65.70 65.80 64.50 64.60 0.0M
2021-07-01 65.10 65.50 64.10 65.00 0.0M
2021-06-30 64.70 65.50 64.30 65.00 0.0M
2021-06-29 65.20 65.20 64.40 64.50 0.0M
2021-06-28 66.10 66.30 65.00 65.20 0.0M
2021-06-25 66.00 66.20 65.50 65.90 0.0M
2021-06-24 66.10 66.20 65.40 65.90 0.0M
2021-06-23 65.20 65.70 64.90 65.30 0.0M
2021-06-22 65.60 65.70 64.80 64.90 0.0M
2021-06-21 66.60 67.10 64.90 65.50 0.0M
2021-06-18 67.00 67.70 66.20 66.60 0.0M
2021-06-17 66.40 67.10 66.10 67.00 0.0M
2021-06-16 67.80 67.80 66.20 66.20 0.0M
2021-06-15 67.50 68.50 66.70 67.00 0.0M
2021-06-11 69.90 69.90 67.30 67.50 0.0M
2021-06-10 69.90 70.00 68.90 69.10 0.0M
2021-06-09 69.30 70.80 68.90 69.10 0.0M
2021-06-08 68.90 69.70 68.30 69.30 0.0M
2021-06-07 67.90 68.90 67.00 68.80 0.0M
2021-06-04 68.70 69.40 67.50 68.00 0.0M
2021-06-03 68.50 69.70 68.30 68.80 0.0M
2021-06-02 69.80 69.80 67.60 67.70 0.0M
2021-06-01 66.00 69.70 65.30 69.00 0.0M
2021-05-31 66.10 66.40 63.60 64.00 0.0M
2021-05-28 67.20 67.40 65.90 66.10 0.0M
2021-05-27 65.40 66.60 64.80 66.60 0.0M
2021-05-26 64.20 67.10 63.70 65.40 0.0M
2021-05-25 65.20 65.70 63.50 63.60 0.0M
2021-05-24 64.50 65.90 64.50 65.00 0.0M
2021-05-21 64.50 65.40 63.40 65.00 0.0M
2021-05-20 65.30 66.00 63.30 63.60 0.0M
2021-05-19 62.40 65.70 61.50 64.30 0.0M
2021-05-18 60.70 62.90 60.00 62.40 0.0M
2021-05-17 59.30 63.60 59.10 59.50 0.0M
2021-05-14 65.40 67.00 62.30 64.60 0.0M
2021-05-13 62.10 65.60 61.50 63.50 0.0M
2021-05-12 66.00 67.90 60.60 62.10 0.0M
2021-05-11 67.10 67.80 65.00 65.10 0.0M
2021-05-10 68.80 69.30 67.10 67.10 0.0M
2021-05-07 66.40 68.80 65.70 68.40 0.0M
2021-05-06 68.10 68.20 65.20 65.20 0.0M
2021-05-05 67.50 68.30 66.90 67.00 0.0M
2021-05-04 70.60 71.30 65.10 67.80 0.0M
2021-05-03 72.50 73.30 70.20 70.30 0.0M
2021-04-29 73.00 73.20 72.10 72.10 0.0M
2021-04-28 75.20 75.40 72.70 72.80 0.0M
2021-04-27 71.30 74.80 70.90 74.80 0.0M
2021-04-26 70.30 71.10 70.30 71.00 0.0M
2021-04-23 70.00 72.00 69.50 70.50 0.0M
2021-04-22 73.10 73.20 70.10 70.30 0.0M
2021-04-21 73.30 73.70 72.30 72.70 0.0M
2021-04-20 72.80 74.00 71.50 73.30 0.0M
2021-04-19 73.60 73.80 72.10 72.30 0.0M
2021-04-16 74.30 75.00 73.20 73.60 0.0M
2021-04-15 74.80 76.10 74.00 74.30 0.0M
2021-04-14 76.20 77.80 72.60 74.70 0.0M
2021-04-13 83.70 84.60 75.30 75.40 0.0M
2021-04-12 75.70 81.80 75.00 81.80 0.0M
2021-04-09 72.80 76.80 71.30 74.40 0.0M
2021-04-08 73.00 73.30 72.10 72.30 0.0M
2021-04-07 73.20 74.50 72.70 72.80 0.0M
2021-04-06 72.30 73.20 71.90 72.60 0.0M
2021-04-01 73.00 73.00 71.30 72.30 0.0M
2021-03-31 72.30 72.80 71.10 72.30 0.0M
2021-03-30 74.30 74.50 72.00 72.30 0.0M
2021-03-29 75.80 75.80 73.50 73.80 0.0M
2021-03-26 74.90 74.90 73.30 74.30 0.0M
2021-03-25 76.00 76.50 72.50 74.30 0.0M
2021-03-24 73.50 76.50 73.00 75.50 0.0M
2021-03-23 72.60 73.90 71.00 73.00 0.0M
2021-03-22 73.70 75.00 71.30 71.30 0.0M
2021-03-19 73.50 76.80 72.90 74.00 0.0M
2021-03-18 71.00 74.50 70.30 73.60 0.0M
2021-03-17 70.20 71.60 69.80 70.60 0.0M
2021-03-16 70.30 70.80 69.30 70.10 0.0M
2021-03-15 71.00 72.50 69.70 70.10 0.0M
2021-03-12 70.90 71.40 68.90 70.00 0.0M
2021-03-11 69.30 71.50 69.30 70.30 0.0M
2021-03-10 69.20 70.10 68.40 69.20 0.0M
2021-03-09 71.00 71.50 68.30 69.20 0.0M
2021-03-08 70.00 71.40 69.00 71.40 0.0M
2021-03-05 69.60 70.60 68.00 68.60 0.0M
2021-03-04 72.20 73.00 70.00 71.20 0.0M
2021-03-03 71.50 73.00 71.50 71.60 0.0M
2021-03-02 79.50 79.50 71.50 71.50 0.0M
2021-02-26 73.00 79.40 73.00 76.10 0.0M
2021-02-25 72.00 75.10 71.60 72.80 0.0M
2021-02-24 70.80 71.90 68.40 69.60 0.0M
2021-02-23 66.90 66.90 66.90 66.90 0.0M
2021-02-22 60.90 60.90 60.90 60.90 0.0M
2021-02-19 55.40 55.40 55.40 55.40 0.0M
2021-02-18 49.05 50.40 48.90 50.40 0.0M
2021-02-17 49.90 50.30 49.00 49.05 0.0M
2021-02-05 49.50 49.95 49.00 49.50 0.0M
2021-02-04 48.75 50.20 48.65 49.05 0.0M
2021-02-03 49.50 49.50 48.60 48.80 0.0M
2021-02-02 48.10 48.10 47.40 47.95 0.0M
2021-02-01 48.65 48.65 47.50 47.60 0.0M
2021-01-29 49.40 49.60 48.50 48.60 0.0M
2021-01-28 49.50 49.70 48.90 49.40 0.0M
2021-01-27 49.50 49.95 49.20 49.90 0.0M
2021-01-26 50.20 50.50 49.25 49.30 0.0M
2021-01-25 48.70 50.50 48.50 50.20 0.0M
2021-01-22 49.65 49.95 48.25 48.70 0.0M
2021-01-21 50.30 50.90 49.60 49.65 0.0M
2021-01-20 51.40 51.80 50.00 50.30 0.0M
2021-01-19 52.70 53.10 51.50 51.50 0.0M
2021-01-18 54.40 54.70 52.50 52.70 0.0M
2021-01-15 52.80 54.50 52.40 54.50 0.0M
2021-01-14 53.60 53.60 52.40 52.50 0.0M
2021-01-13 55.00 55.00 53.40 53.70 0.0M
2021-01-12 54.30 55.40 54.00 54.10 0.0M
2021-01-11 54.30 54.70 53.80 54.10 0.0M
2021-01-08 54.90 55.00 54.10 54.20 0.0M
2021-01-07 55.60 55.90 54.80 54.90 0.0M
2021-01-06 56.60 57.30 55.10 55.50 0.0M
2021-01-05 57.60 57.90 56.50 56.70 0.0M
2021-01-04 57.90 58.10 57.40 57.90 0.0M