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
2022-12-30 35.85 35.85 35.85 35.85 0.0M
2022-12-29 35.95 35.95 35.95 35.95 0.0M
2022-12-28 35.95 35.95 35.95 35.95 0.0M
2022-12-27 35.45 36.95 35.00 35.75 0.0M
2022-12-26 33.35 34.40 33.35 34.35 0.0M
2022-12-23 33.10 33.10 31.50 32.35 0.0M
2022-12-22 32.30 32.30 32.10 32.10 0.0M
2022-12-21 32.65 32.65 31.00 32.00 0.0M
2022-12-19 33.25 33.25 32.95 32.95 0.0M
2022-12-16 33.20 33.20 30.00 32.95 0.0M
2022-12-13 32.30 32.30 32.30 32.30 0.0M
2022-12-12 31.35 31.35 31.35 31.35 0.0M
2022-12-08 30.30 31.85 30.30 31.35 0.0M
2022-12-07 30.30 32.40 30.30 32.20 0.0M
2022-12-06 31.20 32.00 30.35 30.35 0.0M
2022-12-05 31.35 33.65 31.15 33.65 0.0M
2022-12-02 37.00 37.00 34.55 34.55 0.0M
2022-12-01 37.80 37.80 37.80 37.80 0.0M
2022-11-09 38.10 38.10 38.10 38.10 0.0M
2022-11-01 37.05 37.10 37.05 37.10 0.0M
2022-10-12 37.85 38.00 37.85 38.00 0.0M
2022-10-05 37.00 38.00 37.00 38.00 0.0M
2022-10-04 38.00 38.00 38.00 38.00 0.0M
2022-09-20 37.25 37.90 37.25 37.50 0.0M
2022-09-19 38.25 38.25 38.25 38.25 0.0M
2022-09-13 37.30 37.30 37.15 37.15 0.0M
2022-09-08 37.20 37.20 37.20 37.20 0.0M
2022-08-31 37.00 37.00 37.00 37.00 0.0M
2022-08-24 39.50 39.50 39.50 39.50 0.0M
2022-08-23 39.00 39.00 39.00 39.00 0.0M
2022-07-29 40.00 40.00 40.00 40.00 0.0M
2022-07-15 40.00 40.00 40.00 40.00 0.0M
2022-07-08 40.00 40.00 40.00 40.00 0.0M
2022-07-06 40.50 40.50 40.50 40.50 0.0M
2022-07-05 40.50 40.50 40.50 40.50 0.0M
2022-07-01 40.35 40.50 40.35 40.50 0.0M
2022-06-30 40.50 40.50 40.50 40.50 0.0M
2022-06-29 40.50 40.50 40.50 40.50 0.0M
2022-06-28 40.00 40.80 40.00 40.80 0.0M
2022-06-27 40.00 40.00 40.00 40.00 0.0M
2022-06-24 40.50 41.00 40.00 41.00 0.0M
2022-06-23 40.90 40.90 40.50 40.50 0.0M
2022-06-22 41.00 41.00 40.90 40.90 0.0M
2022-06-21 41.00 41.00 41.00 41.00 0.0M
2022-06-20 41.00 41.00 41.00 41.00 0.0M
2022-06-17 41.00 41.00 41.00 41.00 0.0M
2022-06-16 41.00 41.00 41.00 41.00 0.0M
2022-06-10 41.05 41.05 41.05 41.05 0.0M
2022-06-09 41.00 41.05 41.00 41.05 0.0M
2022-06-08 41.00 41.00 41.00 41.00 0.0M
2022-06-06 41.00 41.00 41.00 41.00 0.0M
2022-06-02 41.00 41.00 41.00 41.00 0.0M
2022-05-30 41.45 41.50 41.45 41.50 0.0M
2022-05-27 41.00 41.55 41.00 41.50 0.0M
2022-05-26 41.00 41.00 41.00 41.00 0.0M
2022-05-19 40.60 40.60 40.60 40.60 0.0M
2022-05-12 41.00 41.20 40.40 41.05 0.0M
2022-05-10 40.90 40.90 40.90 40.90 0.0M
2022-05-09 40.00 41.00 40.00 41.00 0.0M
2022-05-04 42.00 42.00 40.80 40.80 0.0M
2022-04-27 41.10 41.10 41.10 41.10 0.0M
2022-04-22 41.50 41.50 41.50 41.50 0.0M
2022-04-21 41.50 41.50 41.50 41.50 0.0M
2022-04-20 41.10 41.20 41.10 41.20 0.0M
2022-04-19 41.10 41.10 41.10 41.10 0.0M
2022-04-18 41.10 41.10 41.10 41.10 0.0M
2022-04-15 41.20 41.20 41.20 41.20 0.0M
2022-04-14 41.20 41.20 41.20 41.20 0.0M
2022-04-13 41.05 41.10 41.05 41.10 0.0M
2022-04-12 41.00 41.00 41.00 41.00 0.0M
2022-04-11 41.00 41.00 41.00 41.00 0.0M
2022-04-08 41.50 41.50 41.05 41.50 0.0M
2022-04-07 40.75 41.00 40.70 41.00 0.0M
2022-04-06 41.05 41.05 40.95 40.95 0.0M
2022-03-30 40.90 40.90 40.90 40.90 0.0M
2022-03-28 40.25 40.55 40.15 40.55 0.0M
2022-03-25 40.05 40.80 40.05 40.70 0.0M
2022-03-24 40.65 40.65 40.65 40.65 0.0M
2022-03-23 43.00 43.00 43.00 43.00 0.0M
2022-03-22 41.05 42.30 41.05 42.30 0.0M
2022-03-21 40.50 40.50 40.00 40.50 0.0M
2022-03-18 40.35 40.50 40.35 40.50 0.0M
2022-03-17 40.35 40.35 40.35 40.35 0.0M
2022-03-16 40.00 40.00 40.00 40.00 0.0M
2022-03-15 40.00 40.00 40.00 40.00 0.0M
2022-03-11 40.00 40.00 40.00 40.00 0.0M
2022-03-08 40.05 40.05 40.00 40.00 0.0M
2022-03-07 40.00 40.00 40.00 40.00 0.0M
2022-03-03 41.00 41.00 41.00 41.00 0.0M
2022-03-02 40.10 40.15 40.10 40.15 0.0M
2022-03-01 40.10 40.10 40.05 40.05 0.0M
2022-02-25 40.00 40.00 40.00 40.00 0.0M
2022-02-24 41.45 42.90 40.00 40.95 0.0M
2022-02-22 41.90 41.90 40.05 40.05 0.0M
2022-02-21 39.95 40.00 39.70 40.00 0.0M
2022-02-18 39.95 39.95 39.95 39.95 0.0M
2022-02-17 39.60 39.60 39.55 39.55 0.0M
2022-02-16 39.65 39.90 39.65 39.90 0.0M
2022-02-15 39.50 39.65 39.50 39.55 0.0M
2022-02-14 38.00 39.50 38.00 39.50 0.0M
2022-02-11 39.00 39.50 38.00 39.50 0.0M
2022-02-08 39.00 39.00 39.00 39.00 0.0M
2022-02-07 39.95 39.95 39.95 39.95 0.0M
2022-01-26 34.20 36.45 34.20 36.45 0.0M
2022-01-25 34.15 34.15 34.10 34.10 0.0M
2022-01-24 34.00 34.00 34.00 34.00 0.0M
2022-01-13 34.20 34.20 34.20 34.20 0.0M
2022-01-12 34.20 34.20 34.20 34.20 0.0M
2022-01-05 35.05 35.05 35.05 35.05 0.0M
2022-01-04 35.05 35.05 35.05 35.05 0.0M
2022-01-03 36.85 36.85 36.85 36.85 0.0M