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
2023-12-29 36.80 37.25 36.60 37.25 0.0M
2023-12-28 36.75 37.25 36.70 37.25 0.0M
2023-12-27 37.00 37.30 36.80 37.30 0.0M
2023-12-26 36.45 37.50 36.45 37.05 0.0M
2023-12-25 37.00 37.00 36.75 37.00 0.0M
2023-12-22 36.75 37.70 36.75 37.70 0.0M
2023-12-21 37.00 37.00 36.75 36.75 0.0M
2023-12-20 37.60 37.80 37.60 37.70 0.0M
2023-12-19 37.50 37.60 36.80 37.60 0.0M
2023-12-18 36.75 38.00 36.75 38.00 0.0M
2023-12-15 38.00 38.00 36.30 36.55 0.0M
2023-12-14 37.10 38.00 37.10 37.95 0.0M
2023-12-13 37.70 37.70 36.75 36.75 0.0M
2023-12-12 37.70 37.70 37.55 37.55 0.0M
2023-12-11 38.85 38.85 37.80 38.15 0.0M
2023-12-08 37.70 38.85 37.70 38.80 0.0M
2023-12-07 36.45 36.45 36.45 36.45 0.0M
2023-12-06 37.75 37.75 37.75 37.75 0.0M
2023-12-05 36.60 37.90 36.60 37.75 0.0M
2023-12-04 36.85 36.85 36.35 36.35 0.0M
2023-12-01 37.90 37.90 36.95 36.95 0.0M
2023-11-30 37.00 37.90 36.80 37.90 0.0M
2023-11-29 37.10 37.50 36.55 37.50 0.0M
2023-11-28 38.45 38.45 38.40 38.40 0.0M
2023-11-27 37.30 37.30 37.15 37.15 0.0M
2023-11-24 37.50 37.50 37.50 37.50 0.0M
2023-11-23 37.75 38.50 37.55 38.50 0.0M
2023-11-22 37.65 38.90 37.65 38.90 0.0M
2023-11-21 38.40 39.45 37.70 39.00 0.0M
2023-11-20 38.55 39.45 37.50 38.05 0.0M
2023-11-17 37.05 38.95 37.05 37.50 0.0M
2023-11-16 37.65 37.65 37.45 37.45 0.0M
2023-11-15 38.60 39.00 38.00 39.00 0.0M
2023-11-14 37.40 39.95 37.35 39.95 0.0M
2023-11-13 36.45 36.80 36.45 36.80 0.0M
2023-11-10 36.85 36.85 36.85 36.85 0.0M
2023-11-09 39.45 39.45 36.95 38.00 0.0M
2023-11-08 36.45 38.50 36.45 38.50 0.0M
2023-11-07 36.65 37.00 36.55 37.00 0.0M
2023-11-06 37.55 38.00 36.35 36.90 0.0M
2023-11-03 37.85 38.80 37.75 38.80 0.0M
2023-11-02 37.80 39.20 37.00 39.20 0.0M
2023-11-01 38.00 38.00 37.00 37.00 0.0M
2023-10-31 38.30 39.25 38.00 38.00 0.0M
2023-10-30 36.55 38.25 36.50 38.25 0.0M
2023-10-27 36.80 36.80 36.80 36.80 0.0M
2023-10-26 37.55 37.55 37.55 37.55 0.0M
2023-10-25 37.75 38.80 37.50 38.80 0.0M
2023-10-24 37.50 38.50 37.50 38.50 0.0M
2023-10-23 38.45 38.50 37.30 38.50 0.0M
2023-10-20 37.00 40.05 37.00 39.80 0.0M
2023-10-19 36.05 37.00 35.95 37.00 0.0M
2023-10-18 37.35 37.35 35.35 37.35 0.0M
2023-10-17 38.35 38.35 37.40 37.40 0.0M
2023-10-16 38.35 38.60 38.30 38.30 0.0M
2023-10-13 38.60 39.50 38.35 39.50 0.0M
2023-10-12 39.80 40.00 39.80 40.00 0.0M
2023-10-11 39.55 39.85 39.55 39.85 0.0M
2023-10-06 37.00 38.25 37.00 38.25 0.0M
2023-10-05 37.20 38.30 37.20 38.30 0.0M
2023-10-04 37.25 38.30 37.25 38.30 0.0M
2023-10-03 38.55 38.55 38.55 38.55 0.0M
2023-10-02 38.45 39.50 38.45 39.50 0.0M
2023-09-28 38.40 39.80 38.40 39.80 0.0M
2023-09-27 39.20 39.75 38.30 39.75 0.0M
2023-09-26 39.55 39.55 38.15 39.25 0.0M
2023-09-25 39.35 39.55 37.70 39.55 0.0M
2023-09-22 40.00 40.45 38.40 39.25 0.0M
2023-09-21 38.25 38.25 38.25 38.25 0.0M
2023-09-20 37.30 38.25 37.30 38.25 0.0M
2023-09-19 37.05 38.25 37.05 38.25 0.0M
2023-09-18 37.30 38.00 37.30 38.00 0.0M
2023-09-15 37.05 38.05 37.05 38.05 0.0M
2023-09-14 36.85 38.05 36.85 38.05 0.0M
2023-09-13 36.20 38.00 36.20 38.00 0.0M
2023-09-12 38.05 38.05 37.50 37.50 0.0M
2023-09-11 38.00 39.30 38.00 38.95 0.0M
2023-09-08 37.05 37.05 37.05 37.05 0.0M
2023-09-07 36.95 37.60 36.90 37.60 0.0M
2023-09-06 36.55 37.50 36.55 37.50 0.0M
2023-09-05 37.00 37.80 36.10 37.50 0.0M
2023-09-04 37.00 37.50 36.05 37.50 0.0M
2023-09-01 37.80 38.40 37.00 37.80 0.0M
2023-08-31 37.80 39.00 37.00 38.40 0.0M
2023-08-30 40.20 41.95 37.60 40.00 0.0M
2023-08-29 41.45 41.45 39.00 40.00 0.0M
2023-08-28 41.00 41.00 40.30 40.80 0.0M
2023-08-25 41.50 41.90 40.00 40.60 0.0M
2023-08-24 40.25 40.95 39.55 40.50 0.0M
2023-08-23 40.05 40.10 40.00 40.00 0.0M
2023-08-22 41.70 41.70 41.00 41.30 0.0M
2023-08-21 39.15 40.55 39.05 40.55 0.0M
2023-08-18 41.70 41.70 39.55 40.55 0.0M
2023-08-17 41.95 41.95 41.75 41.75 0.0M
2023-08-16 42.45 42.45 39.30 39.50 0.0M
2023-08-15 39.10 39.20 39.10 39.20 0.0M
2023-08-14 39.05 39.05 39.05 39.05 0.0M
2023-08-11 40.60 40.60 40.60 40.60 0.0M
2023-08-10 40.15 40.95 40.00 40.90 0.0M
2023-08-09 41.40 43.40 40.25 40.25 0.0M
2023-08-08 40.00 41.40 40.00 41.40 0.0M
2023-08-07 38.05 40.00 38.05 40.00 0.0M
2023-08-04 38.60 39.00 38.60 39.00 0.0M
2023-08-02 39.55 39.55 39.00 39.00 0.0M
2023-08-01 38.10 41.00 38.10 40.45 0.0M
2023-07-31 37.50 39.45 37.25 39.45 0.0M
2023-07-28 38.00 38.00 36.85 37.50 0.0M
2023-07-27 37.30 37.30 37.00 37.00 0.0M
2023-07-26 38.50 38.50 37.05 37.05 0.0M
2023-07-25 37.20 37.50 37.20 37.20 0.0M
2023-07-24 36.50 37.00 36.50 37.00 0.0M
2023-07-21 38.10 38.10 38.10 38.10 0.0M
2023-07-20 37.20 37.60 37.20 37.60 0.0M
2023-07-19 37.20 37.50 37.05 37.50 0.0M
2023-07-18 38.30 39.95 38.30 38.50 0.0M
2023-07-17 37.80 39.40 37.80 39.40 0.0M
2023-07-14 38.35 39.15 37.60 39.15 0.0M
2023-07-13 37.85 39.80 37.85 39.70 0.0M
2023-07-12 36.70 38.70 36.70 38.70 0.0M
2023-07-11 37.95 38.00 37.05 38.00 0.0M
2023-07-10 39.10 39.30 38.25 39.30 0.0M
2023-07-07 41.80 41.95 39.50 40.50 0.0M
2023-07-06 36.55 40.30 36.55 40.30 0.0M
2023-07-05 38.00 38.00 37.35 37.35 0.0M
2023-07-04 38.65 38.65 38.60 38.60 0.0M
2023-07-03 43.40 43.40 39.65 39.80 0.0M
2023-06-30 36.00 43.85 36.00 43.85 0.0M
2023-06-27 37.20 37.20 37.20 37.20 0.0M
2023-06-08 41.20 41.20 41.20 41.20 0.0M
2023-06-05 38.00 38.00 38.00 38.00 0.0M
2023-06-02 38.00 38.00 38.00 38.00 0.0M
2023-06-01 37.50 38.00 37.50 38.00 0.0M
2023-05-31 36.50 36.50 36.50 36.50 0.0M
2023-05-30 36.00 37.00 36.00 37.00 0.0M
2023-05-29 37.10 37.10 37.00 37.00 0.0M
2023-05-26 37.80 39.10 37.80 38.70 0.0M
2023-05-23 35.20 35.20 35.20 35.20 0.0M
2023-05-22 35.10 35.10 35.10 35.10 0.0M
2023-05-15 37.30 37.30 37.30 37.30 0.0M
2023-05-12 37.65 38.25 37.60 37.60 0.0M
2023-05-11 35.25 37.90 35.25 37.70 0.0M
2023-05-10 37.40 37.40 33.50 35.25 0.0M
2023-05-08 33.55 33.60 33.45 33.60 0.0M
2023-05-05 33.65 33.65 33.60 33.60 0.0M
2023-05-03 33.50 33.70 33.50 33.70 0.0M
2023-05-02 33.65 33.65 33.55 33.55 0.0M
2023-04-28 34.70 34.70 33.70 33.70 0.0M
2023-04-27 32.60 32.60 32.60 32.60 0.0M
2023-04-24 32.70 32.70 32.70 32.70 0.0M
2023-04-21 33.30 33.30 33.00 33.00 0.0M
2023-04-20 33.00 33.60 32.30 33.60 0.0M
2023-04-19 34.20 34.20 33.05 34.15 0.0M
2023-04-18 34.00 34.55 33.50 34.55 0.0M
2023-04-17 34.50 34.95 33.15 34.95 0.0M
2023-04-14 33.55 34.55 33.50 34.55 0.0M
2023-04-13 32.35 35.00 32.30 35.00 0.0M
2023-04-12 35.70 35.70 35.70 35.70 0.0M
2023-03-24 33.60 33.60 33.10 33.10 0.0M
2023-03-14 32.90 32.90 32.90 32.90 0.0M
2023-03-13 33.00 33.00 32.85 32.90 0.0M
2023-03-10 33.05 33.05 33.05 33.05 0.0M
2023-03-09 33.20 33.20 33.20 33.20 0.0M
2023-03-08 33.20 33.20 33.00 33.00 0.0M
2023-03-07 33.25 33.25 33.25 33.25 0.0M
2023-03-06 32.60 33.30 31.25 33.30 0.0M
2023-03-03 33.30 33.30 31.15 32.95 0.0M
2023-03-02 33.35 33.35 33.35 33.35 0.0M
2023-03-01 32.40 32.40 32.40 32.40 0.0M
2023-02-24 31.10 33.05 31.10 33.00 0.0M
2023-02-23 31.10 31.10 31.10 31.10 0.0M
2023-02-22 30.60 32.15 30.55 32.15 0.0M
2023-02-21 32.55 32.55 32.55 32.55 0.0M
2023-02-20 32.65 32.65 32.65 32.65 0.0M
2023-02-16 32.90 32.90 32.90 32.90 0.0M
2023-02-14 32.30 32.30 31.10 32.20 0.0M
2023-02-13 32.85 32.85 32.85 32.85 0.0M
2023-02-10 33.05 33.05 33.05 33.05 0.0M
2023-02-09 33.60 33.60 33.60 33.60 0.0M
2023-02-08 34.10 34.10 31.10 33.65 0.0M
2023-02-07 34.45 34.45 34.45 34.45 0.0M
2023-02-06 34.65 35.15 32.00 34.80 0.0M
2023-02-03 34.95 34.95 34.65 34.65 0.0M
2023-02-02 35.70 35.70 35.70 35.70 0.0M
2023-02-01 36.05 36.05 36.00 36.00 0.0M
2023-01-31 36.25 36.25 36.25 36.25 0.0M
2023-01-30 36.45 36.45 36.45 36.45 0.0M
2023-01-17 35.95 35.95 35.95 35.95 0.0M
2023-01-16 36.15 36.15 36.15 36.15 0.0M
2023-01-13 36.25 36.25 36.25 36.25 0.0M
2023-01-12 35.20 36.30 35.20 36.30 0.0M
2023-01-11 35.25 35.25 35.25 35.25 0.0M
2023-01-10 35.35 35.35 35.35 35.35 0.0M
2023-01-09 35.25 35.25 35.25 35.25 0.0M
2023-01-06 37.30 37.30 34.15 35.30 0.0M
2023-01-05 36.75 37.90 36.75 37.90 0.0M
2023-01-04 35.65 35.65 35.65 35.65 0.0M
2023-01-03 35.65 35.65 35.65 35.65 0.0M