Plastron Precision

6185
🏛️ taiwan →
17.00
Last Update: 2025-10-01
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 15.25 15.25 14.95 15.15 0.0M
2021-12-29 15.05 15.20 14.85 15.05 0.0M
2021-12-28 15.55 15.55 14.95 15.05 0.0M
2021-12-27 15.30 15.65 15.00 15.30 0.0M
2021-12-24 15.60 15.75 15.20 15.25 0.0M
2021-12-23 15.50 16.45 15.30 15.70 0.0M
2021-12-22 15.15 15.45 15.00 15.20 0.0M
2021-12-21 14.85 15.45 14.85 15.00 0.0M
2021-12-20 14.85 15.30 14.40 14.90 0.0M
2021-12-17 15.00 15.75 14.70 14.80 0.0M
2021-12-16 14.25 15.25 14.25 15.25 0.0M
2021-12-15 14.10 14.10 13.85 13.90 0.0M
2021-12-14 14.70 15.10 13.60 13.85 0.0M
2021-12-13 15.00 15.60 14.60 14.65 0.0M
2021-12-10 14.65 15.10 14.35 14.80 0.0M
2021-12-09 13.55 14.60 13.55 14.60 0.0M
2021-12-08 13.55 13.60 13.30 13.40 0.0M
2021-12-07 13.65 13.65 13.35 13.40 0.0M
2021-12-06 13.25 13.70 13.25 13.50 0.0M
2021-12-03 13.70 13.75 13.30 13.35 0.0M
2021-12-02 13.35 14.05 13.35 13.60 0.0M
2021-12-01 13.10 13.40 12.90 13.40 0.0M
2021-11-30 13.05 13.25 13.00 13.10 0.0M
2021-11-29 13.15 13.15 12.95 13.05 0.0M
2021-11-26 13.15 13.15 13.00 13.10 0.0M
2021-11-25 13.25 13.25 13.10 13.15 0.0M
2021-11-24 13.30 13.30 13.10 13.20 0.0M
2021-11-23 13.40 13.40 13.15 13.25 0.0M
2021-11-22 13.30 13.40 13.25 13.30 0.0M
2021-11-19 13.35 13.35 13.20 13.20 0.0M
2021-11-18 13.45 13.45 13.25 13.25 0.0M
2021-11-17 13.30 13.45 13.15 13.40 0.0M
2021-11-16 13.40 13.40 13.15 13.30 0.0M
2021-11-15 13.35 13.45 13.20 13.25 0.0M
2021-11-12 13.60 13.60 13.10 13.20 0.0M
2021-11-11 13.60 13.70 13.45 13.45 0.0M
2021-11-10 13.80 13.80 13.60 13.60 0.0M
2021-11-09 13.80 14.10 13.75 13.80 0.0M
2021-11-08 13.70 14.05 13.55 13.80 0.0M
2021-11-05 13.50 13.55 13.50 13.55 0.0M
2021-11-04 13.50 13.65 13.45 13.50 0.0M
2021-11-03 13.55 13.60 13.35 13.60 0.0M
2021-11-02 13.65 13.65 13.20 13.45 0.0M
2021-11-01 13.35 13.60 13.30 13.50 0.0M
2021-10-29 13.35 13.70 13.30 13.30 0.0M
2021-10-28 13.50 14.60 13.10 13.30 0.0M
2021-10-27 13.20 13.30 13.10 13.30 0.0M
2021-10-26 13.25 13.40 13.20 13.20 0.0M
2021-10-25 13.10 13.25 13.10 13.15 0.0M
2021-10-22 13.35 13.35 13.15 13.15 0.0M
2021-10-21 13.10 13.25 13.05 13.20 0.0M
2021-10-20 13.25 13.45 13.10 13.10 0.0M
2021-10-19 13.00 13.25 13.00 13.25 0.0M
2021-10-18 12.90 13.00 12.90 13.00 0.0M
2021-10-15 13.05 13.05 12.95 13.00 0.0M
2021-10-14 12.95 13.00 12.90 12.90 0.0M
2021-10-13 12.85 13.00 12.85 12.90 0.0M
2021-10-12 13.05 13.05 12.80 12.90 0.0M
2021-10-08 12.95 13.15 12.95 13.00 0.0M
2021-10-07 12.90 13.25 12.85 12.95 0.0M
2021-10-06 12.85 12.95 12.80 12.90 0.0M
2021-10-05 12.80 13.10 12.75 12.80 0.0M
2021-10-04 13.10 13.15 12.85 12.85 0.0M
2021-10-01 13.10 13.10 12.80 12.95 0.0M
2021-09-30 13.00 13.25 13.00 13.10 0.0M
2021-09-29 13.10 13.15 12.90 13.05 0.0M
2021-09-28 13.30 13.30 13.00 13.15 0.0M
2021-09-27 13.35 13.35 13.15 13.15 0.0M
2021-09-24 13.00 13.30 12.95 13.25 0.0M
2021-09-23 13.20 13.20 13.00 13.00 0.0M
2021-09-22 13.00 13.20 13.00 13.00 0.0M
2021-09-17 13.25 13.25 13.05 13.10 0.0M
2021-09-16 13.25 13.30 13.05 13.05 0.0M
2021-09-15 13.20 13.20 13.10 13.15 0.0M
2021-09-14 13.15 13.35 13.15 13.20 0.0M
2021-09-13 13.05 13.30 13.05 13.15 0.0M
2021-09-10 12.85 13.15 12.85 13.05 0.0M
2021-09-09 12.75 13.00 12.75 12.80 0.0M
2021-09-08 13.30 13.30 12.70 12.75 0.0M
2021-09-07 13.65 13.65 13.05 13.10 0.0M
2021-09-06 13.70 13.85 13.40 13.45 0.0M
2021-09-03 13.90 14.25 13.50 13.70 0.0M
2021-09-02 12.90 14.15 12.80 13.85 0.0M
2021-09-01 12.85 12.95 12.75 12.90 0.0M
2021-08-31 12.85 13.00 12.85 12.90 0.0M
2021-08-30 12.80 12.95 12.80 12.85 0.0M
2021-08-27 12.90 12.90 12.75 12.80 0.0M
2021-08-26 12.95 12.95 12.70 12.85 0.0M
2021-08-25 12.90 12.95 12.75 12.85 0.0M
2021-08-24 12.95 12.95 12.80 12.80 0.0M
2021-08-23 12.95 12.95 12.80 12.80 0.0M
2021-08-20 12.80 12.80 12.65 12.80 0.0M
2021-08-19 12.80 12.95 12.70 12.80 0.0M
2021-08-18 12.95 13.00 12.55 12.85 0.0M
2021-08-17 13.20 13.20 12.75 12.75 0.0M
2021-08-16 12.75 13.00 12.75 12.80 0.0M
2021-08-13 13.00 13.10 12.75 12.90 0.0M
2021-08-12 12.95 13.05 12.90 12.95 0.0M
2021-08-11 13.05 13.15 12.90 12.95 0.0M
2021-08-10 13.10 13.35 13.05 13.05 0.0M
2021-08-09 13.30 13.30 13.15 13.25 0.0M
2021-08-06 13.65 13.65 13.25 13.25 0.0M
2021-08-05 13.20 13.65 13.10 13.50 0.0M
2021-08-04 13.35 13.35 13.15 13.20 0.0M
2021-08-03 13.25 13.40 13.15 13.20 0.0M
2021-08-02 13.25 13.25 13.05 13.15 0.0M
2021-07-30 13.25 13.30 13.10 13.10 0.0M
2021-07-29 13.20 13.25 13.05 13.20 0.0M
2021-07-28 13.25 13.30 12.90 13.10 0.0M
2021-07-27 13.60 13.60 13.25 13.25 0.0M
2021-07-26 13.50 13.65 13.40 13.45 0.0M
2021-07-23 13.45 13.55 13.35 13.45 0.0M
2021-07-22 13.70 13.90 13.40 13.45 0.0M
2021-07-21 13.15 13.85 13.15 13.55 0.0M
2021-07-20 12.95 13.10 12.85 13.10 0.0M
2021-07-19 13.10 13.10 12.90 12.95 0.0M
2021-07-16 13.05 13.05 12.90 13.00 0.0M
2021-07-15 13.05 13.15 13.00 13.05 0.0M
2021-07-14 13.10 13.10 12.90 13.05 0.0M
2021-07-13 13.20 13.20 12.95 12.95 0.0M
2021-07-12 13.15 13.20 12.95 13.05 0.0M
2021-07-09 13.00 13.10 12.90 13.05 0.0M
2021-07-08 13.15 13.15 13.00 13.10 0.0M
2021-07-07 13.15 13.15 12.95 13.10 0.0M
2021-07-06 13.05 13.20 12.95 13.05 0.0M
2021-07-05 13.00 13.20 12.95 13.05 0.0M
2021-07-02 13.00 13.10 12.85 12.95 0.0M
2021-07-01 13.00 13.15 12.90 13.00 0.0M
2021-06-30 12.80 13.00 12.80 12.95 0.0M
2021-06-29 12.90 12.90 12.75 12.80 0.0M
2021-06-28 12.90 13.00 12.75 12.85 0.0M
2021-06-25 12.95 12.95 12.80 12.90 0.0M
2021-06-24 12.90 12.90 12.80 12.85 0.0M
2021-06-23 12.70 12.85 12.65 12.75 0.0M
2021-06-22 12.90 12.90 12.65 12.70 0.0M
2021-06-21 12.75 12.85 12.60 12.65 0.0M
2021-06-18 12.90 12.95 12.70 12.75 0.0M
2021-06-17 12.80 13.00 12.75 12.85 0.0M
2021-06-16 13.05 13.05 12.70 12.85 0.0M
2021-06-15 13.25 13.35 13.00 13.20 0.0M
2021-06-11 13.35 13.40 13.05 13.25 0.0M
2021-06-10 13.35 13.40 13.15 13.25 0.0M
2021-06-09 13.25 13.30 13.10 13.20 0.0M
2021-06-08 13.00 13.25 13.00 13.10 0.0M
2021-06-07 13.20 13.35 13.00 13.00 0.0M
2021-06-04 13.20 13.25 13.00 13.20 0.0M
2021-06-03 13.10 13.15 12.90 13.15 0.0M
2021-06-02 12.85 13.00 12.80 12.95 0.0M
2021-06-01 12.80 12.90 12.70 12.85 0.0M
2021-05-31 12.75 13.00 12.70 12.75 0.0M
2021-05-28 12.75 12.90 12.65 12.70 0.0M
2021-05-27 12.65 12.75 12.60 12.65 0.0M
2021-05-26 12.80 12.80 12.60 12.75 0.0M
2021-05-25 12.80 12.80 12.55 12.65 0.0M
2021-05-24 12.60 12.75 12.30 12.60 0.0M
2021-05-21 12.55 12.80 12.45 12.60 0.0M
2021-05-20 12.70 12.70 12.20 12.40 0.0M
2021-05-19 12.65 12.65 12.30 12.55 0.0M
2021-05-18 12.00 12.55 11.75 12.50 0.0M
2021-05-17 11.95 12.30 11.50 11.70 0.0M
2021-05-14 12.55 12.95 12.50 12.65 0.0M
2021-05-13 12.05 12.75 11.95 12.55 0.0M
2021-05-12 13.35 13.35 12.10 12.45 0.0M
2021-05-11 13.95 13.95 13.35 13.35 0.0M
2021-05-10 14.25 14.50 13.90 13.95 0.0M
2021-05-07 14.30 14.50 14.20 14.30 0.0M
2021-05-06 14.60 14.80 14.00 14.15 0.0M
2021-05-05 14.45 14.95 14.30 14.60 0.0M
2021-05-04 15.10 15.50 13.70 14.45 0.0M
2021-05-03 15.90 15.90 14.70 14.95 0.0M
2021-04-29 15.80 16.35 15.60 15.90 0.0M
2021-04-28 14.70 15.50 14.65 15.50 0.0M
2021-04-27 14.30 14.95 14.25 14.65 0.0M
2021-04-26 14.05 14.25 14.05 14.25 0.0M
2021-04-23 13.90 14.00 13.80 14.00 0.0M
2021-04-22 14.15 14.20 13.85 13.90 0.0M
2021-04-21 14.15 14.25 14.10 14.20 0.0M
2021-04-20 13.95 14.20 13.90 14.15 0.0M
2021-04-19 14.05 14.10 13.95 13.95 0.0M
2021-04-16 14.05 14.10 13.95 14.05 0.0M
2021-04-15 13.85 14.10 13.80 14.05 0.0M
2021-04-14 14.15 14.20 13.50 13.90 0.0M
2021-04-13 14.50 14.65 14.20 14.20 0.0M
2021-04-12 14.55 14.60 14.25 14.45 0.0M
2021-04-09 14.20 14.55 14.15 14.40 0.0M
2021-04-08 14.05 14.50 13.90 14.30 0.0M
2021-04-07 14.10 14.10 13.95 13.95 0.0M
2021-04-06 13.90 14.35 13.90 14.05 0.0M
2021-04-01 13.80 14.10 13.65 13.90 0.0M
2021-03-31 13.75 13.80 13.60 13.65 0.0M
2021-03-30 13.65 13.80 13.60 13.70 0.0M
2021-03-29 13.80 13.80 13.45 13.65 0.0M
2021-03-26 13.55 13.65 13.45 13.50 0.0M
2021-03-25 13.55 13.65 13.50 13.50 0.0M
2021-03-24 13.75 13.75 13.50 13.65 0.0M
2021-03-23 13.90 13.90 13.60 13.65 0.0M
2021-03-22 13.85 14.05 13.25 13.70 0.0M
2021-03-19 14.00 14.00 13.75 13.80 0.0M
2021-03-18 14.00 14.05 13.90 13.90 0.0M
2021-03-17 13.75 14.20 13.75 13.90 0.0M
2021-03-16 13.50 13.70 13.50 13.70 0.0M
2021-03-15 13.40 13.60 13.40 13.50 0.0M
2021-03-12 13.70 13.70 13.45 13.50 0.0M
2021-03-11 13.60 13.70 13.60 13.60 0.0M
2021-03-10 13.85 13.95 13.50 13.60 0.0M
2021-03-09 13.85 14.00 13.65 13.85 0.0M
2021-03-08 13.95 14.15 13.85 13.85 0.0M
2021-03-05 14.00 14.15 13.85 13.95 0.0M
2021-03-04 14.15 14.20 13.90 14.00 0.0M
2021-03-03 14.00 14.45 13.90 14.10 0.0M
2021-03-02 14.00 14.15 13.80 13.85 0.0M
2021-02-26 13.30 14.15 13.30 13.95 0.0M
2021-02-25 12.95 13.45 12.95 13.45 0.0M
2021-02-24 13.10 13.20 13.00 13.00 0.0M
2021-02-23 13.10 13.25 13.05 13.15 0.0M
2021-02-22 13.00 13.30 12.90 13.10 0.0M
2021-02-19 12.90 12.90 12.80 12.90 0.0M
2021-02-18 12.75 12.85 12.60 12.85 0.0M
2021-02-17 12.90 12.90 12.65 12.75 0.0M
2021-02-05 12.60 12.60 12.50 12.55 0.0M
2021-02-04 12.55 12.70 12.55 12.60 0.0M
2021-02-03 12.60 12.65 12.55 12.60 0.0M
2021-02-02 12.60 12.70 12.55 12.55 0.0M
2021-02-01 12.75 12.75 12.50 12.60 0.0M
2021-01-29 12.80 12.80 12.60 12.60 0.0M
2021-01-28 12.80 12.80 12.50 12.60 0.0M
2021-01-27 12.90 12.90 12.70 12.75 0.0M
2021-01-26 13.00 13.00 12.70 12.75 0.0M
2021-01-25 12.90 12.90 12.65 12.75 0.0M
2021-01-22 12.70 12.90 12.65 12.85 0.0M
2021-01-21 12.65 12.90 12.60 12.70 0.0M
2021-01-20 13.00 13.00 12.60 12.60 0.0M
2021-01-19 13.00 13.15 13.00 13.00 0.0M
2021-01-18 13.20 13.25 13.00 13.00 0.0M
2021-01-15 13.30 13.40 13.15 13.25 0.0M
2021-01-14 13.20 13.35 13.15 13.30 0.0M
2021-01-13 13.25 13.40 13.20 13.20 0.0M
2021-01-12 13.40 13.40 13.25 13.25 0.0M
2021-01-11 13.30 13.40 13.20 13.35 0.0M
2021-01-08 13.30 13.45 13.25 13.30 0.0M
2021-01-07 13.40 13.45 13.30 13.35 0.0M
2021-01-06 13.55 13.60 13.30 13.30 0.0M
2021-01-05 13.45 13.60 13.40 13.55 0.0M
2021-01-04 13.35 13.55 13.35 13.50 0.0M