Phihong

2457
🏛️ taiwan →
23.50
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
2021-12-30 51.00 53.10 50.20 50.30 57.3M
2021-12-29 50.40 51.60 50.00 50.60 25.6M
2021-12-28 50.70 51.10 49.90 50.00 34.0M
2021-12-27 50.40 52.00 49.80 51.70 69.8M
2021-12-24 50.70 51.20 49.35 49.40 69.0M
2021-12-23 48.05 52.00 48.05 49.90 209.8M
2021-12-22 43.30 47.35 43.30 47.35 59.4M
2021-12-21 45.00 45.15 42.70 43.05 28.5M
2021-12-20 46.00 46.80 44.50 45.15 33.0M
2021-12-17 45.05 46.85 44.60 45.40 44.2M
2021-12-16 44.55 47.35 44.20 46.25 97.8M
2021-12-15 40.85 44.60 40.35 43.80 87.7M
2021-12-14 42.05 42.10 38.90 40.80 47.6M
2021-12-13 38.90 42.25 38.85 42.25 59.9M
2021-12-10 39.70 41.05 38.30 38.45 28.3M
2021-12-09 38.45 39.10 38.05 38.30 7.6M
2021-12-08 39.55 39.90 38.05 38.20 17.6M
2021-12-07 38.70 39.80 37.80 39.10 35.0M
2021-12-06 36.60 37.50 36.05 37.20 5.8M
2021-12-03 36.00 36.35 35.80 36.20 2.4M
2021-12-02 36.45 36.75 35.60 35.65 3.9M
2021-12-01 35.90 36.65 35.50 36.45 3.2M
2021-11-30 35.65 36.40 35.65 36.25 3.2M
2021-11-29 34.70 35.95 34.35 35.45 5.6M
2021-11-26 37.00 37.30 35.75 35.75 8.2M
2021-11-25 38.55 38.85 37.10 37.10 11.2M
2021-11-24 37.20 38.20 35.70 38.05 13.5M
2021-11-23 37.95 38.30 36.80 36.85 7.5M
2021-11-22 37.95 38.30 37.45 37.70 6.2M
2021-11-19 38.00 38.40 37.00 37.35 8.8M
2021-11-18 37.50 38.30 37.20 37.55 7.9M
2021-11-17 37.90 38.20 36.85 37.15 7.0M
2021-11-16 39.10 39.40 37.25 37.30 15.7M
2021-11-15 38.00 38.85 37.45 38.40 15.9M
2021-11-12 37.30 38.30 36.90 37.20 9.6M
2021-11-11 37.10 38.30 36.55 36.55 8.7M
2021-11-10 38.00 38.50 37.15 37.30 13.7M
2021-11-09 36.00 38.00 36.00 37.70 26.7M
2021-11-08 35.00 36.10 34.70 35.50 7.3M
2021-11-05 35.05 35.40 34.15 34.40 6.7M
2021-11-04 35.80 35.95 35.10 35.25 5.0M
2021-11-03 36.00 36.40 35.10 35.20 8.0M
2021-11-02 37.40 39.80 35.45 35.45 35.6M
2021-11-01 36.95 37.60 36.60 36.80 12.4M
2021-10-29 36.65 37.70 36.20 36.80 22.3M
2021-10-28 36.60 37.75 36.30 36.30 27.2M
2021-10-27 37.30 37.95 35.60 36.30 44.8M
2021-10-26 35.00 37.25 34.95 37.25 38.2M
2021-10-25 34.75 34.95 33.85 33.90 6.9M
2021-10-22 35.15 35.60 34.70 34.80 15.8M
2021-10-21 35.05 35.75 34.20 35.30 23.0M
2021-10-20 32.80 36.20 32.60 35.30 28.5M
2021-10-19 32.70 33.90 32.30 33.00 11.2M
2021-10-18 32.20 32.60 31.30 32.20 3.6M
2021-10-15 31.40 31.95 31.05 31.85 4.0M
2021-10-14 30.45 30.90 29.85 30.85 3.6M
2021-10-13 30.85 31.40 29.70 29.90 3.5M
2021-10-12 31.00 31.80 30.40 30.75 3.4M
2021-10-08 32.50 33.10 31.30 31.30 9.3M
2021-10-07 31.00 31.80 30.90 31.65 5.0M
2021-10-06 31.00 31.65 30.00 30.55 6.8M
2021-10-05 28.00 30.90 27.95 30.60 7.8M
2021-10-04 30.95 31.00 28.80 29.00 5.9M
2021-10-01 32.00 32.00 30.20 30.45 5.2M
2021-09-30 31.50 32.35 31.50 32.15 2.2M
2021-09-29 31.10 32.35 31.10 31.30 3.5M
2021-09-28 33.80 33.80 32.25 32.35 3.4M
2021-09-27 33.20 33.80 32.90 33.25 3.2M
2021-09-24 32.80 33.10 32.20 32.70 2.5M
2021-09-23 32.45 33.30 31.95 32.05 4.1M
2021-09-22 30.20 31.85 30.10 31.50 3.3M
2021-09-17 33.00 33.15 32.00 32.35 2.7M
2021-09-16 32.70 33.50 32.60 32.65 3.6M
2021-09-15 32.30 32.75 32.00 32.60 2.1M
2021-09-14 32.70 33.00 32.15 32.15 2.3M
2021-09-13 33.05 33.50 32.60 32.65 2.4M
2021-09-10 33.10 33.35 32.40 32.85 3.0M
2021-09-09 31.55 33.15 31.50 33.00 3.3M
2021-09-08 32.50 33.05 32.05 32.05 5.6M
2021-09-07 33.50 34.00 32.55 33.45 4.5M
2021-09-06 35.45 35.45 33.45 33.45 5.5M
2021-09-03 35.00 35.30 34.15 34.90 4.8M
2021-09-02 36.10 36.20 34.45 34.45 6.6M
2021-09-01 36.75 37.40 35.75 35.80 9.8M
2021-08-31 36.30 36.35 35.60 35.95 3.4M
2021-08-30 36.20 36.55 35.80 35.90 3.7M
2021-08-27 37.00 37.40 35.65 35.65 9.2M
2021-08-26 36.60 37.20 35.75 36.85 9.0M
2021-08-25 34.65 37.20 34.45 36.10 13.2M
2021-08-24 35.80 36.45 34.00 34.25 9.9M
2021-08-23 34.05 35.00 34.05 34.90 7.0M
2021-08-20 32.50 34.25 32.05 34.05 10.1M
2021-08-19 33.60 34.70 32.50 32.50 7.3M
2021-08-18 31.35 34.45 30.30 34.45 10.8M
2021-08-17 34.55 34.80 31.60 31.80 10.2M
2021-08-16 35.80 36.50 33.85 34.10 9.3M
2021-08-13 38.30 38.40 35.80 35.80 10.9M
2021-08-12 39.10 39.35 37.85 38.25 10.4M
2021-08-11 37.70 39.10 37.40 38.95 17.5M
2021-08-10 37.90 38.50 37.05 37.65 9.3M
2021-08-09 38.35 38.60 37.05 37.05 6.9M
2021-08-06 36.75 38.60 36.50 37.60 10.3M
2021-08-05 36.95 37.25 36.50 36.60 7.2M
2021-08-04 38.00 38.20 37.35 37.45 4.0M
2021-08-03 38.00 38.40 37.55 37.65 3.4M
2021-08-02 38.20 38.50 37.30 38.00 5.1M
2021-07-30 38.60 39.00 37.80 37.90 6.2M
2021-07-29 38.90 38.95 37.60 38.40 6.7M
2021-07-28 39.15 39.45 36.05 38.10 14.8M
2021-07-27 41.60 42.20 39.35 39.65 15.2M
2021-07-26 40.50 42.00 40.50 41.60 21.0M
2021-07-23 40.00 40.75 39.05 40.05 14.1M
2021-07-22 38.65 39.80 38.25 38.90 11.2M
2021-07-21 39.35 39.35 37.30 37.75 11.6M
2021-07-20 38.90 39.30 37.10 37.75 17.6M
2021-07-19 40.20 41.00 39.65 39.80 11.1M
2021-07-16 40.90 41.75 40.10 40.50 11.3M
2021-07-15 40.15 41.70 40.10 40.90 12.5M
2021-07-14 41.60 42.60 39.85 40.45 19.2M
2021-07-13 43.55 45.00 40.55 41.35 50.9M
2021-07-12 42.15 44.90 41.15 43.15 54.7M
2021-07-09 41.50 43.65 41.20 41.20 37.7M
2021-07-08 41.45 42.75 40.25 42.40 39.1M
2021-07-07 42.60 43.15 39.70 40.80 66.9M
2021-07-06 40.85 43.00 40.45 43.00 31.3M
2021-07-05 37.80 40.40 37.80 39.10 31.4M
2021-07-02 36.85 38.35 36.75 37.60 15.4M
2021-07-01 37.90 38.90 36.50 36.90 17.2M
2021-06-30 37.65 39.60 37.65 38.15 25.8M
2021-06-29 40.20 41.00 37.10 37.25 33.0M
2021-06-28 41.00 41.75 38.90 39.75 105.8M
2021-06-25 36.70 39.80 36.35 39.80 35.7M
2021-06-24 36.05 36.80 34.95 36.20 22.8M
2021-06-23 33.20 36.20 33.20 35.80 19.9M
2021-06-22 34.55 35.20 33.15 33.40 12.1M
2021-06-21 35.10 35.80 34.00 34.05 12.9M
2021-06-18 36.30 37.40 35.70 35.85 17.5M
2021-06-17 34.70 36.75 34.20 36.30 14.3M
2021-06-16 36.95 37.50 35.10 35.25 35.7M
2021-06-15 33.80 36.55 33.45 36.55 32.3M
2021-06-11 33.75 34.35 33.15 33.25 7.4M
2021-06-10 33.45 34.40 33.00 33.20 8.2M
2021-06-09 35.00 35.25 33.00 33.25 10.8M
2021-06-08 34.80 35.20 33.85 34.75 8.7M
2021-06-07 36.10 36.50 32.90 34.30 15.3M
2021-06-04 36.30 37.00 35.90 36.10 14.5M
2021-06-03 36.20 37.85 35.65 36.20 22.6M
2021-06-02 36.65 37.40 35.10 35.40 14.0M
2021-06-01 36.65 37.80 35.65 36.70 24.0M
2021-05-31 34.90 37.15 34.75 36.40 29.9M
2021-05-28 31.50 33.80 31.10 33.80 24.9M
2021-05-27 30.10 31.70 29.95 30.75 15.1M
2021-05-26 30.10 31.25 29.65 30.40 24.8M
2021-05-25 29.05 31.15 28.70 31.15 18.4M
2021-05-24 27.30 28.90 27.15 28.35 10.5M
2021-05-21 27.50 28.65 27.20 27.90 10.5M
2021-05-20 27.50 28.85 26.50 26.65 15.1M
2021-05-19 28.05 29.30 26.85 27.65 14.7M
2021-05-18 26.85 28.15 26.05 28.15 21.9M
2021-05-17 25.65 27.90 25.60 25.60 20.5M
2021-05-14 30.50 31.20 27.80 28.40 20.6M
2021-05-13 30.00 31.25 28.60 29.85 21.8M
2021-05-12 32.05 33.80 29.35 30.40 36.7M
2021-05-11 33.50 34.35 31.80 32.10 21.4M
2021-05-10 36.70 37.45 34.65 35.30 16.5M
2021-05-07 34.50 36.95 33.90 36.95 17.3M
2021-05-06 35.50 36.10 33.30 34.30 18.9M
2021-05-05 37.15 37.85 34.00 34.45 19.4M
2021-05-04 38.80 41.50 34.85 36.10 32.6M
2021-05-03 41.20 42.40 38.70 38.70 33.1M
2021-04-29 45.40 48.95 42.80 42.95 70.4M
2021-04-28 40.00 45.10 40.00 45.10 50.9M
2021-04-27 43.85 43.85 40.15 41.00 66.3M
2021-04-26 39.90 39.90 39.80 39.90 7.3M
2021-04-23 33.30 36.30 33.30 36.30 11.1M
2021-04-22 35.40 35.40 33.00 33.00 4.7M
2021-04-21 33.45 34.40 33.40 34.40 4.3M
2021-04-20 33.40 34.50 33.00 34.15 5.6M
2021-04-19 37.20 37.40 33.95 34.50 5.2M
2021-04-16 35.85 36.40 35.50 36.40 4.1M
2021-04-15 34.30 36.05 34.25 35.70 5.5M
2021-04-14 37.00 37.10 33.30 35.10 6.8M
2021-04-13 37.70 38.95 37.00 37.00 7.3M
2021-04-12 36.20 38.00 34.90 38.00 14.9M
2021-04-09 41.95 41.95 37.80 37.80 11.7M
2021-04-08 40.85 42.75 40.05 41.95 71.5M
2021-04-07 37.95 38.90 37.10 38.90 18.3M
2021-04-06 34.75 35.40 33.45 35.40 17.4M
2021-04-01 30.00 32.20 29.50 32.20 18.3M
2021-03-31 29.95 29.95 28.55 29.30 14.7M
2021-03-30 27.35 29.40 27.35 29.30 18.8M
2021-03-29 26.80 27.00 26.20 26.95 10.2M
2021-03-26 26.30 26.30 25.25 26.20 8.5M
2021-03-25 25.75 26.95 25.70 25.75 15.2M
2021-03-24 24.45 25.50 24.00 25.30 12.8M
2021-03-23 26.00 26.00 23.80 24.45 24.4M
2021-03-22 26.50 28.00 25.30 26.00 109.9M
2021-03-19 23.25 25.55 22.90 25.55 97.2M
2021-03-18 22.25 23.25 21.65 23.25 102.6M
2021-03-17 19.65 21.15 19.55 21.15 57.1M
2021-03-16 19.05 20.35 18.80 19.25 61.0M
2021-03-15 18.05 18.70 18.05 18.50 14.7M
2021-03-12 18.00 18.20 17.60 17.90 8.1M
2021-03-11 17.30 17.80 17.20 17.70 7.1M
2021-03-10 17.15 17.40 16.95 17.00 4.4M
2021-03-09 16.70 17.10 16.30 17.10 6.9M
2021-03-08 17.30 17.50 16.60 16.80 9.7M
2021-03-05 17.30 17.70 17.10 17.30 6.4M
2021-03-04 17.70 17.80 17.10 17.35 11.2M
2021-03-03 19.05 19.35 17.55 17.80 37.4M
2021-03-02 18.45 19.60 18.10 19.45 57.6M
2021-02-26 17.35 18.20 17.00 17.85 12.8M
2021-02-25 17.80 17.90 17.50 17.55 4.8M
2021-02-24 17.90 18.25 17.50 17.50 10.3M
2021-02-23 17.60 17.90 17.35 17.50 6.4M
2021-02-22 17.75 18.25 17.70 17.70 18.0M
2021-02-19 16.85 17.35 16.80 17.25 7.4M
2021-02-18 16.65 17.20 16.65 16.85 7.2M
2021-02-17 16.00 16.70 15.95 16.60 5.0M
2021-02-05 16.15 16.25 15.80 15.80 4.5M
2021-02-04 16.30 16.40 15.90 16.10 3.8M
2021-02-03 16.35 16.50 16.05 16.10 3.9M
2021-02-02 16.45 16.50 16.10 16.15 3.8M
2021-02-01 16.40 16.75 16.15 16.20 4.3M
2021-01-29 17.60 17.65 16.50 16.50 8.9M
2021-01-28 16.15 17.30 16.10 17.05 11.4M
2021-01-27 16.35 16.90 16.35 16.65 7.2M
2021-01-26 16.20 16.95 16.20 16.25 14.5M
2021-01-25 15.95 16.15 15.50 15.95 11.1M
2021-01-22 16.00 16.25 15.80 15.95 6.4M
2021-01-21 16.65 17.05 15.80 15.90 12.6M
2021-01-20 17.40 17.50 16.40 16.40 14.8M
2021-01-19 17.25 18.05 16.90 17.55 17.8M
2021-01-18 17.70 17.70 16.70 17.20 12.4M
2021-01-15 18.55 18.65 17.45 17.80 17.6M
2021-01-14 17.45 18.30 17.45 18.25 16.6M
2021-01-13 17.20 17.95 17.20 17.45 14.4M
2021-01-12 18.10 18.50 17.05 17.10 31.8M
2021-01-11 16.90 18.40 16.70 18.25 45.7M
2021-01-08 17.00 17.35 16.55 16.75 14.9M
2021-01-07 16.10 16.95 16.05 16.70 13.1M
2021-01-06 16.75 16.75 15.85 16.00 12.3M
2021-01-05 16.95 17.15 16.50 16.55 11.9M
2021-01-04 16.30 17.50 16.30 16.95 26.4M