Phonic

3067
🏛️ taiwan →
18.05
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
2021-12-29 40.95 40.95 40.95 40.95 0.0M
2021-12-27 38.10 38.10 38.05 38.05 0.0M
2021-12-24 38.50 38.50 38.05 38.05 0.0M
2021-12-23 37.65 38.10 37.65 38.05 0.0M
2021-12-22 39.85 42.75 39.85 41.70 0.0M
2021-12-21 41.00 41.00 38.95 38.95 0.0M
2021-12-17 41.35 41.35 41.35 41.35 0.0M
2021-11-29 39.40 41.65 39.18 41.65 0.0M
2021-11-26 39.26 40.71 39.26 39.40 0.0M
2021-11-25 41.80 41.80 39.55 39.55 0.0M
2021-11-24 39.18 39.18 39.18 39.18 0.0M
2021-11-23 38.97 39.55 38.97 39.18 0.0M
2021-11-19 39.91 41.07 39.62 40.13 0.0M
2021-11-18 40.93 40.93 40.64 40.64 0.0M
2021-11-16 38.53 39.91 38.31 39.91 0.0M
2021-11-12 39.91 40.93 39.77 39.91 0.0M
2021-11-11 40.27 41.07 40.27 40.71 0.0M
2021-11-10 40.49 40.93 40.49 40.93 0.0M
2021-11-09 40.93 40.93 40.42 40.49 0.0M
2021-11-08 40.93 40.93 40.93 40.93 0.0M
2021-11-05 40.64 40.93 40.64 40.93 0.0M
2021-11-04 40.49 40.49 40.49 40.49 0.0M
2021-11-03 40.42 40.42 40.42 40.42 0.0M
2021-11-02 40.13 40.49 40.13 40.49 0.0M
2021-11-01 40.78 40.78 40.49 40.49 0.0M
2021-10-29 40.64 42.09 40.64 40.78 0.0M
2021-10-28 40.93 40.93 40.64 40.64 0.0M
2021-10-27 39.98 39.98 39.91 39.91 0.0M
2021-10-26 39.91 39.91 39.91 39.91 0.0M
2021-10-25 40.35 40.64 39.91 39.91 0.0M
2021-10-22 40.64 41.36 40.64 40.64 0.0M
2021-10-21 40.93 40.93 40.93 40.93 0.0M
2021-10-20 40.35 40.35 40.35 40.35 0.0M
2021-10-19 40.20 40.20 40.20 40.20 0.0M
2021-10-15 40.20 40.20 40.20 40.20 0.0M
2021-10-14 39.77 42.01 39.77 40.27 0.0M
2021-10-13 40.64 40.64 40.06 40.27 0.0M
2021-10-12 40.42 40.64 39.91 40.06 0.0M
2021-10-08 40.13 41.36 40.13 40.42 0.0M
2021-10-07 40.93 41.36 39.69 41.36 0.0M
2021-10-06 40.93 40.93 39.62 40.93 0.0M
2021-10-05 40.93 40.93 40.93 40.93 0.0M
2021-10-04 41.22 41.22 39.98 40.93 0.0M
2021-10-01 40.93 41.29 40.64 41.29 0.0M
2021-09-30 41.14 41.14 41.14 41.14 0.0M
2021-09-29 41.14 41.22 41.14 41.22 0.0M
2021-09-28 41.72 41.72 40.93 40.93 0.0M
2021-09-27 42.09 42.09 40.78 41.36 0.0M
2021-09-24 40.78 40.78 40.78 40.78 0.0M
2021-09-23 40.71 40.71 40.71 40.71 0.0M
2021-09-17 41.51 41.51 40.85 40.85 0.0M
2021-09-16 40.71 40.71 40.71 40.71 0.0M
2021-09-15 41.94 41.94 40.64 41.51 0.0M
2021-09-14 40.64 41.51 40.64 41.51 0.0M
2021-09-13 40.71 40.71 40.71 40.71 0.0M
2021-09-09 41.51 41.51 40.64 40.71 0.0M
2021-09-08 40.71 40.71 40.64 40.71 0.0M
2021-09-07 40.71 41.36 40.64 41.36 0.0M
2021-09-06 41.36 41.36 40.71 40.71 0.0M
2021-09-03 40.78 41.80 40.64 41.80 0.0M
2021-09-01 40.64 40.64 40.64 40.64 0.0M
2021-08-31 40.78 40.78 40.64 40.78 0.0M
2021-08-30 41.51 41.51 39.91 41.22 0.0M
2021-08-27 42.09 42.09 40.64 40.64 0.0M
2021-08-26 41.65 41.65 40.64 41.22 0.0M
2021-08-25 41.51 41.51 40.64 40.64 0.0M
2021-08-24 42.67 42.67 40.64 40.64 0.0M
2021-08-23 41.80 41.80 40.78 41.51 0.0M
2021-08-20 41.22 41.80 41.22 41.22 0.0M
2021-08-19 41.36 41.36 41.22 41.22 0.0M
2021-08-18 39.69 40.49 39.69 40.49 0.0M
2021-08-17 41.36 41.36 38.60 39.77 0.0M
2021-08-16 39.11 40.49 39.11 40.49 0.0M
2021-08-13 39.18 39.18 39.18 39.18 0.0M
2021-08-11 42.09 42.09 41.51 41.94 0.0M
2021-08-10 42.09 42.67 42.09 42.09 0.0M
2021-08-09 42.09 42.09 41.51 42.09 0.0M
2021-08-06 42.09 42.09 41.36 42.09 0.0M
2021-08-05 41.36 42.67 41.22 42.67 0.0M
2021-08-04 40.20 42.67 40.20 42.67 0.0M
2021-08-03 40.49 41.22 40.49 41.22 0.0M
2021-08-02 40.49 40.49 40.49 40.49 0.0M
2021-07-30 40.64 40.64 40.64 40.64 0.0M
2021-07-29 40.64 40.64 38.75 39.91 0.0M
2021-07-28 39.47 39.47 39.47 39.47 0.0M
2021-07-27 40.64 40.64 38.53 38.53 0.0M
2021-07-26 39.77 39.77 39.77 39.77 0.0M
2021-07-23 40.64 40.64 40.64 40.64 0.0M
2021-07-21 40.35 41.36 38.53 40.64 0.0M
2021-07-20 42.67 42.67 41.51 41.65 0.0M
2021-07-19 42.09 42.09 42.09 42.09 0.0M
2021-07-16 41.36 41.80 41.36 41.80 0.0M
2021-07-15 42.81 43.25 41.51 41.94 0.0M
2021-07-14 42.09 42.81 42.09 42.81 0.0M
2021-07-13 39.91 41.51 39.91 41.51 0.0M
2021-07-12 38.89 39.77 38.10 39.40 0.0M
2021-07-09 38.75 39.18 37.73 39.04 0.0M
2021-07-08 38.89 41.22 37.73 37.73 0.0M
2021-07-07 41.65 41.65 41.65 41.65 0.0M
2021-07-06 41.94 41.94 39.40 41.80 0.0M
2021-07-05 42.01 42.01 42.01 42.01 0.0M
2021-07-02 39.91 42.09 39.18 42.09 0.0M
2021-07-01 42.09 42.74 42.09 42.52 0.0M
2021-06-30 41.43 41.43 40.64 41.36 0.0M
2021-06-29 44.26 44.26 44.26 44.26 0.0M
2021-06-28 44.26 44.26 44.26 44.26 0.0M
2021-06-24 44.26 44.26 43.83 43.83 0.0M
2021-06-23 43.39 44.26 43.39 43.54 0.0M
2021-06-22 42.81 42.81 42.81 42.81 0.0M
2021-06-18 41.36 42.81 41.36 42.09 0.0M
2021-06-17 39.18 40.93 39.18 40.64 0.0M
2021-06-16 38.46 38.60 38.31 38.46 0.0M
2021-06-15 38.02 38.46 38.02 38.46 0.0M
2021-06-11 37.73 37.73 37.73 37.73 0.0M
2021-06-10 37.01 37.01 37.01 37.01 0.0M
2021-06-09 36.43 37.01 36.43 37.01 0.0M
2021-06-08 36.28 36.35 35.99 35.99 0.0M
2021-06-07 35.85 37.23 35.77 36.28 0.0M
2021-06-04 36.43 37.44 36.43 37.44 0.0M
2021-06-03 37.73 37.73 36.35 37.73 0.0M
2021-06-02 39.04 39.04 37.73 38.46 0.0M
2021-06-01 37.73 39.04 37.73 39.04 0.0M
2021-05-28 39.69 39.69 39.62 39.62 0.0M
2021-05-27 39.77 39.77 39.77 39.77 0.0M
2021-05-26 39.84 39.91 39.84 39.91 0.0M
2021-05-25 39.91 39.91 39.91 39.91 0.0M
2021-05-24 40.06 40.06 40.06 40.06 0.0M
2021-05-21 39.91 40.35 38.89 40.35 0.0M
2021-05-20 39.91 40.85 39.18 40.85 0.0M
2021-05-19 41.00 41.00 40.78 41.00 0.0M
2021-05-18 41.22 41.29 41.07 41.07 0.0M
2021-05-17 41.80 41.80 38.02 41.29 0.0M
2021-05-14 39.18 40.56 39.18 40.56 0.0M
2021-05-13 39.18 39.33 35.56 37.88 0.0M
2021-05-12 40.64 41.07 38.10 38.10 0.0M
2021-05-11 40.64 41.58 40.35 41.58 0.0M
2021-05-10 41.94 41.94 41.94 41.94 0.0M
2021-05-07 41.94 41.94 40.85 41.94 0.0M
2021-05-06 40.64 41.94 40.64 41.94 0.0M
2021-05-05 42.38 42.38 40.13 42.09 0.0M
2021-05-04 41.36 42.45 40.49 42.45 0.0M
2021-05-03 43.25 43.25 41.14 42.89 0.0M
2021-04-29 40.71 43.18 40.71 43.18 0.0M
2021-04-28 43.68 43.76 43.25 43.39 0.0M
2021-04-27 44.63 44.63 43.68 43.68 0.0M
2021-04-26 44.26 44.63 43.68 44.63 0.0M
2021-04-23 45.21 45.21 44.26 44.99 0.0M
2021-04-22 45.64 45.64 44.48 45.28 0.0M
2021-04-21 44.99 45.64 44.92 45.64 0.0M
2021-04-20 46.08 46.08 46.08 46.08 0.0M
2021-04-19 46.22 46.22 44.70 45.86 0.0M
2021-04-16 44.99 45.86 44.55 45.86 0.0M
2021-04-15 45.28 45.28 44.34 45.06 0.0M
2021-04-14 45.28 45.28 44.12 45.06 0.0M
2021-04-13 45.72 45.72 44.26 45.57 0.0M
2021-04-12 45.72 46.22 44.41 45.72 0.0M
2021-04-09 45.86 45.86 44.99 45.72 0.0M
2021-04-08 45.42 45.50 44.26 45.50 0.0M
2021-04-07 46.01 46.08 44.12 45.28 0.0M
2021-04-06 46.22 46.22 46.22 46.22 0.0M
2021-04-01 45.28 45.57 43.97 45.35 0.0M
2021-03-31 45.64 45.64 43.76 43.83 0.0M
2021-03-30 46.30 46.30 43.10 45.72 0.0M
2021-03-29 46.37 46.37 46.37 46.37 0.0M
2021-03-26 46.44 46.44 46.44 46.44 0.0M
2021-03-25 46.44 46.44 43.83 45.72 0.0M
2021-03-24 46.44 46.44 43.61 45.72 0.0M
2021-03-23 46.44 46.73 43.61 45.72 0.0M
2021-03-22 44.19 45.57 44.19 44.99 0.0M
2021-03-19 44.77 45.72 44.55 44.84 0.0M
2021-03-18 47.09 47.09 45.72 46.44 0.0M
2021-03-17 45.06 46.59 45.06 46.51 0.0M
2021-03-16 44.63 46.66 44.63 45.72 0.0M
2021-03-15 50.79 50.79 46.15 46.15 0.0M
2021-03-12 50.50 50.50 47.89 49.20 0.0M
2021-03-11 49.20 49.20 47.89 48.98 0.0M
2021-03-10 50.21 50.21 47.89 49.05 0.0M
2021-03-09 49.56 49.63 48.04 49.34 0.0M
2021-03-08 50.79 50.79 48.11 49.71 0.0M
2021-03-05 49.71 49.71 49.71 49.71 0.0M
2021-03-04 49.78 49.78 47.89 49.63 0.0M
2021-03-03 50.65 50.65 49.34 49.92 0.0M
2021-03-02 50.79 51.08 49.63 50.21 0.0M
2021-02-26 50.07 50.07 50.07 50.07 0.0M
2021-02-25 50.07 50.07 49.63 49.63 0.0M
2021-02-24 49.05 49.56 49.05 49.27 0.0M
2021-02-23 48.76 49.05 48.04 48.55 0.0M
2021-02-22 48.04 48.62 48.04 48.47 0.0M
2021-02-19 48.91 48.91 47.89 48.76 0.0M
2021-02-18 49.34 49.34 48.62 49.05 0.0M
2021-02-17 47.89 48.84 47.75 48.76 0.0M
2021-02-05 46.37 46.44 45.35 46.15 0.0M
2021-02-04 46.44 46.44 46.22 46.37 0.0M
2021-02-03 46.66 46.66 46.37 46.37 0.0M
2021-02-02 45.86 46.44 45.86 46.44 0.0M
2021-02-01 46.08 46.08 44.70 45.86 0.0M
2021-01-29 46.01 46.44 43.83 45.64 0.0M
2021-01-28 45.86 46.08 45.64 45.93 0.0M
2021-01-27 44.70 44.84 43.76 44.77 0.0M
2021-01-26 45.64 47.02 43.68 43.68 0.0M
2021-01-25 44.99 45.42 44.70 45.35 0.0M
2021-01-22 44.99 44.99 43.54 44.70 0.0M
2021-01-21 44.70 44.70 43.61 44.55 0.0M
2021-01-20 44.63 44.70 43.54 44.48 0.0M
2021-01-19 43.68 44.99 43.39 44.63 0.0M
2021-01-18 43.47 43.54 43.32 43.54 0.0M
2021-01-15 42.09 43.47 42.09 43.47 0.0M
2021-01-14 43.39 43.68 43.18 43.47 0.0M
2021-01-13 43.54 44.70 42.09 43.97 0.0M
2021-01-12 44.70 44.70 43.54 43.54 0.0M
2021-01-11 44.99 44.99 42.45 43.39 0.0M
2021-01-08 43.90 44.12 42.45 43.90 0.0M
2021-01-07 40.85 43.97 40.85 43.97 0.0M
2021-01-06 41.80 42.38 40.20 40.20 0.0M
2021-01-05 43.18 43.18 41.80 41.80 0.0M
2021-01-04 42.01 43.32 42.01 42.30 0.0M