Powercom

3043
🏛️ taiwan →
23.40
Last Update: 2025-10-03
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 38.00 38.00 37.10 37.10 0.2M
2023-12-28 37.65 38.10 37.55 37.65 0.1M
2023-12-27 38.00 38.30 37.65 37.65 0.1M
2023-12-26 37.60 38.50 37.60 37.95 0.2M
2023-12-25 38.40 38.60 37.30 37.35 0.4M
2023-12-22 39.05 39.35 38.70 38.70 0.1M
2023-12-21 39.25 39.25 38.55 38.75 0.2M
2023-12-20 39.35 39.60 38.90 39.05 0.2M
2023-12-19 40.70 40.70 38.70 39.30 0.4M
2023-12-18 39.85 41.00 39.65 40.50 0.4M
2023-12-15 40.15 40.80 39.80 39.85 0.5M
2023-12-14 39.70 40.70 39.30 39.75 0.6M
2023-12-13 39.10 39.70 38.85 39.20 0.4M
2023-12-12 38.80 42.10 38.35 38.75 2.7M
2023-12-11 40.00 40.15 38.60 38.75 0.8M
2023-12-08 40.90 41.35 40.20 40.40 0.6M
2023-12-07 39.00 42.20 39.00 40.65 1.9M
2023-12-06 40.25 40.25 39.00 39.05 0.4M
2023-12-05 40.05 40.05 39.30 39.50 0.4M
2023-12-04 39.30 41.50 38.90 40.20 1.5M
2023-12-01 40.85 41.55 39.20 39.60 2.3M
2023-11-30 37.55 40.85 37.30 40.85 2.5M
2023-11-29 37.35 37.35 36.70 37.15 0.2M
2023-11-28 37.20 37.20 36.45 36.95 0.2M
2023-11-27 36.85 37.60 36.75 36.80 0.4M
2023-11-24 37.00 37.45 36.10 36.60 0.4M
2023-11-23 37.55 38.10 36.65 36.85 0.4M
2023-11-22 36.50 37.50 36.30 37.30 0.4M
2023-11-21 36.85 36.85 36.20 36.25 0.4M
2023-11-20 37.15 37.50 36.60 36.80 0.4M
2023-11-17 37.55 38.10 37.05 37.05 0.4M
2023-11-16 38.15 38.50 37.10 37.70 0.6M
2023-11-15 36.50 38.75 35.85 37.55 1.5M
2023-11-14 35.60 36.50 35.50 35.50 0.6M
2023-11-13 35.35 36.40 35.05 35.40 1.7M
2023-11-10 39.50 40.20 38.50 38.55 1.4M
2023-11-09 40.80 43.75 40.25 40.60 7.1M
2023-11-08 36.20 39.80 36.15 39.80 1.7M
2023-11-07 36.10 36.50 35.55 36.20 0.2M
2023-11-06 36.00 36.50 35.60 36.35 0.3M
2023-11-03 35.15 35.90 35.15 35.50 0.4M
2023-11-02 35.30 36.20 34.75 34.85 0.6M
2023-11-01 35.25 36.00 34.70 34.85 0.3M
2023-10-31 36.40 36.80 34.80 34.90 0.5M
2023-10-30 36.00 36.50 35.85 35.95 0.5M
2023-10-27 37.15 37.25 36.30 36.50 0.3M
2023-10-26 37.45 37.85 37.00 37.10 0.2M
2023-10-25 38.10 38.70 37.60 37.80 0.5M
2023-10-24 37.40 37.95 36.55 37.95 0.5M
2023-10-23 36.70 37.30 36.05 36.50 0.3M
2023-10-20 37.55 37.55 36.10 36.65 0.5M
2023-10-19 37.85 38.85 37.50 37.55 0.5M
2023-10-18 38.40 38.80 37.65 37.85 0.6M
2023-10-17 39.30 39.60 38.10 38.40 0.6M
2023-10-16 39.45 39.85 38.50 39.05 0.6M
2023-10-13 40.40 41.00 39.90 40.00 0.5M
2023-10-12 40.35 41.40 39.60 40.20 1.0M
2023-10-11 43.50 43.50 41.00 41.45 0.9M
2023-10-06 43.95 44.50 43.60 43.65 0.4M
2023-10-05 43.70 44.55 43.55 43.60 0.4M
2023-10-04 43.55 44.50 43.30 43.35 0.5M
2023-10-03 45.20 45.70 43.50 44.05 0.8M
2023-10-02 44.45 45.30 44.10 44.55 0.9M
2023-09-28 44.60 45.25 43.90 44.40 0.9M
2023-09-27 43.25 45.15 43.25 44.30 1.3M
2023-09-26 43.05 44.20 43.00 43.20 0.8M
2023-09-25 42.75 44.90 42.50 43.70 1.7M
2023-09-22 41.45 42.40 41.10 42.10 0.7M
2023-09-21 41.60 42.70 41.35 41.60 0.8M
2023-09-20 43.55 45.35 42.20 42.35 2.2M
2023-09-19 44.95 45.60 42.95 43.20 1.4M
2023-09-18 45.50 46.25 44.75 45.05 1.0M
2023-09-15 46.80 47.70 45.75 45.80 1.3M
2023-09-14 46.60 48.50 45.80 47.15 2.4M
2023-09-13 46.65 47.60 44.55 46.20 2.9M
2023-09-12 48.60 48.60 47.20 47.20 2.0M
2023-09-11 52.70 54.60 50.80 52.40 2.7M
2023-09-08 57.70 57.70 52.10 52.10 2.9M
2023-09-07 58.10 58.70 56.60 57.80 2.2M
2023-09-06 66.50 69.80 58.60 59.00 7.8M
2023-09-05 59.90 64.50 59.90 64.50 1.8M
2023-09-04 60.30 61.50 56.10 58.70 3.8M
2023-09-01 66.80 67.50 62.00 62.00 1.5M
2023-08-31 66.00 67.00 65.00 65.70 1.2M
2023-08-30 65.90 69.90 64.10 65.10 2.0M
2023-08-29 63.50 65.80 63.50 65.00 1.1M
2023-08-28 62.40 64.50 62.00 64.50 1.5M
2023-08-25 58.80 62.00 58.80 60.90 1.3M
2023-08-24 60.60 61.30 57.70 59.90 1.5M
2023-08-23 57.00 60.00 56.50 59.40 2.0M
2023-08-22 56.30 56.30 54.20 55.00 1.6M
2023-08-21 55.00 57.80 53.90 56.30 2.2M
2023-08-18 52.00 57.00 51.00 54.00 11.5M
2023-08-17 52.00 55.80 50.50 52.00 12.9M
2023-08-16 46.50 50.80 45.70 50.80 8.3M
2023-08-15 42.60 46.20 42.25 46.20 4.1M
2023-08-14 40.50 43.40 39.60 42.00 3.1M
2023-08-11 40.45 40.45 39.10 39.85 2.9M
2023-08-10 38.50 38.80 36.80 36.80 0.7M
2023-08-09 36.60 37.40 36.45 36.90 0.2M
2023-08-08 36.80 36.90 35.90 36.60 0.2M
2023-08-07 35.25 36.40 35.20 36.35 0.2M
2023-08-04 34.45 35.95 34.35 35.30 0.1M
2023-08-02 35.60 35.60 33.85 34.45 0.2M
2023-08-01 35.70 35.70 34.90 34.95 0.1M
2023-07-31 34.70 36.10 34.60 35.10 0.3M
2023-07-28 35.50 35.55 34.55 34.70 0.2M
2023-07-27 34.20 35.50 34.15 35.50 0.2M
2023-07-26 34.90 35.50 34.15 34.20 0.2M
2023-07-25 34.60 35.25 34.00 34.55 0.3M
2023-07-24 35.90 35.90 33.60 34.05 0.4M
2023-07-21 35.90 35.95 35.40 35.45 0.3M
2023-07-20 35.90 36.50 35.70 36.25 0.2M
2023-07-19 36.70 36.70 35.50 35.90 0.3M
2023-07-18 37.65 37.65 36.00 36.00 0.4M
2023-07-17 36.55 37.75 36.30 37.65 0.3M
2023-07-14 36.05 37.45 36.00 36.55 0.2M
2023-07-13 37.55 37.60 36.10 36.25 0.3M
2023-07-12 37.90 38.30 37.00 37.05 0.3M
2023-07-11 39.05 40.50 37.85 37.85 0.9M
2023-07-10 39.00 39.00 37.90 38.00 0.2M
2023-07-07 39.00 39.00 38.15 38.45 0.3M
2023-07-06 37.95 39.45 37.95 39.00 0.3M
2023-07-05 38.50 38.90 38.05 38.05 0.2M
2023-07-04 39.35 39.45 38.50 38.55 0.3M
2023-07-03 39.95 39.95 38.75 38.85 0.3M
2023-06-30 40.90 41.00 39.30 39.50 0.3M
2023-06-29 38.60 40.55 38.60 39.80 0.4M
2023-06-28 38.90 39.90 38.20 38.50 0.3M
2023-06-27 38.90 39.30 37.90 37.90 0.3M
2023-06-26 39.15 39.40 38.20 38.95 0.3M
2023-06-21 39.70 39.70 38.85 39.15 0.2M
2023-06-20 40.00 40.45 39.15 39.20 0.3M
2023-06-19 39.30 42.00 39.00 39.85 0.7M
2023-06-16 40.30 40.35 39.15 39.20 0.5M
2023-06-15 41.00 41.60 39.80 40.00 0.5M
2023-06-14 42.50 42.70 41.05 41.05 0.6M
2023-06-13 42.00 42.65 41.25 41.70 0.9M
2023-06-12 43.00 44.95 41.90 42.00 3.3M
2023-06-09 38.65 41.25 38.45 41.25 1.9M
2023-06-08 38.10 38.75 37.10 37.50 0.3M
2023-06-07 38.80 39.65 37.95 38.60 0.4M
2023-06-06 38.00 39.65 37.65 38.80 0.5M
2023-06-05 37.70 38.35 37.20 38.00 0.3M
2023-06-02 37.00 37.90 37.00 37.15 0.2M
2023-06-01 38.80 38.80 36.70 36.95 0.4M
2023-05-31 35.55 37.20 35.55 36.30 0.3M
2023-05-30 37.00 37.25 35.15 35.40 0.5M
2023-05-29 36.70 37.30 36.25 36.60 0.4M
2023-05-26 36.90 37.35 36.25 36.25 0.4M
2023-05-25 37.95 38.20 36.35 36.80 0.4M
2023-05-24 38.10 38.40 37.40 37.75 0.5M
2023-05-23 38.45 39.70 38.15 38.40 0.4M
2023-05-22 37.50 39.00 37.30 38.15 0.6M
2023-05-19 38.10 40.70 37.70 38.05 1.1M
2023-05-18 40.00 40.20 36.00 37.70 1.5M
2023-05-17 42.00 43.00 39.95 40.00 0.5M
2023-05-16 39.00 40.60 39.00 40.35 0.1M
2023-05-15 37.70 40.20 35.55 39.00 0.7M
2023-05-12 37.70 37.70 37.70 37.70 0.3M
2023-05-11 41.85 41.85 41.85 41.85 0.2M
2023-05-10 46.00 47.40 44.05 46.50 0.5M
2023-05-09 47.95 49.10 47.95 48.50 0.2M
2023-05-08 48.70 49.70 48.70 48.90 0.1M
2023-05-05 48.95 49.25 48.30 48.70 0.2M
2023-05-04 46.25 49.80 46.25 48.75 0.3M
2023-05-03 44.20 46.50 43.00 46.15 0.4M
2023-05-02 42.30 44.95 42.30 44.35 0.4M
2023-04-28 40.60 43.00 40.60 42.25 0.3M
2023-04-27 39.00 40.80 39.00 40.40 0.1M
2023-04-26 39.00 39.00 38.40 39.00 0.1M
2023-04-25 39.20 39.35 38.75 38.95 0.1M
2023-04-24 39.35 39.40 37.75 38.85 0.2M
2023-04-21 40.55 41.10 39.05 39.35 0.2M
2023-04-20 41.40 41.45 40.25 40.55 0.1M
2023-04-19 41.90 41.90 40.10 40.50 0.1M
2023-04-18 42.90 42.90 41.00 41.30 0.1M
2023-04-17 40.70 42.40 40.60 41.75 0.3M
2023-04-14 42.40 42.40 40.20 40.50 0.1M
2023-04-13 40.55 40.95 39.40 40.50 0.2M
2023-04-12 42.10 42.10 40.40 41.05 0.5M
2023-04-11 37.60 38.35 37.50 38.30 0.1M
2023-04-10 39.50 39.50 37.80 38.35 0.2M
2023-04-07 40.45 41.00 38.40 39.30 0.5M
2023-04-06 38.65 39.70 38.65 39.70 0.5M
2023-03-31 37.50 38.50 36.80 38.10 0.1M
2023-03-30 37.55 39.10 37.00 37.50 0.4M
2023-03-29 34.70 37.40 34.45 37.40 0.3M
2023-03-28 34.95 34.95 34.00 34.05 0.2M
2023-03-27 34.50 35.00 34.50 34.65 0.2M
2023-03-24 34.30 34.30 34.00 34.15 0.1M
2023-03-23 33.60 34.35 33.60 34.00 0.1M
2023-03-22 34.80 34.80 32.90 33.50 0.2M
2023-03-21 33.60 35.45 33.60 34.05 0.2M
2023-03-20 31.50 33.00 31.50 33.00 0.2M
2023-03-17 31.35 31.75 31.00 31.70 0.2M
2023-03-16 33.00 33.00 32.70 32.70 0.6M
2023-03-15 30.00 30.00 29.90 30.00 0.0M
2023-03-14 30.00 30.20 29.60 29.85 0.1M
2023-03-13 29.35 29.95 29.35 29.90 0.1M
2023-03-10 30.05 30.05 29.35 29.35 0.0M
2023-03-09 29.50 29.55 29.50 29.55 0.0M
2023-03-08 29.60 29.60 29.40 29.50 0.0M
2023-03-07 30.00 30.00 29.35 29.35 0.1M
2023-03-06 29.55 29.70 29.50 29.50 0.1M
2023-03-03 29.60 29.75 29.20 29.55 0.0M
2023-03-02 30.00 30.00 29.60 29.60 0.1M
2023-03-01 29.95 30.60 29.90 29.90 0.1M
2023-02-24 28.80 29.00 28.80 29.00 0.0M
2023-02-23 28.80 28.80 28.75 28.80 0.1M
2023-02-22 29.00 29.00 28.60 28.60 0.0M
2023-02-21 29.20 29.20 28.95 28.95 0.0M
2023-02-20 28.90 29.60 28.90 29.20 0.1M
2023-02-17 29.00 29.10 28.90 28.90 0.0M
2023-02-16 28.45 29.50 28.45 29.40 0.0M
2023-02-15 28.00 28.45 27.60 28.45 0.0M
2023-02-14 28.75 28.75 28.00 28.00 0.1M
2023-02-13 31.00 31.00 28.55 28.80 0.1M
2023-02-10 31.00 31.00 29.50 29.50 0.1M
2023-02-09 31.80 31.80 30.05 30.50 0.1M
2023-02-08 31.50 32.00 31.50 31.80 0.1M
2023-02-07 32.20 32.20 30.00 32.20 0.3M
2023-02-06 30.00 31.95 30.00 31.95 0.3M
2023-02-03 26.45 29.05 26.45 29.05 0.2M
2023-02-02 26.55 26.80 26.40 26.45 0.0M
2023-02-01 26.80 26.80 26.30 26.55 0.1M
2023-01-31 25.95 26.00 25.50 25.90 0.0M
2023-01-30 25.80 26.00 25.70 25.70 0.1M
2023-01-17 25.60 25.95 25.60 25.60 0.0M
2023-01-16 25.55 25.80 25.55 25.55 0.1M
2023-01-13 26.00 26.10 26.00 26.00 0.0M
2023-01-12 25.80 26.00 25.80 26.00 0.0M
2023-01-11 26.95 26.95 26.00 26.20 0.0M
2023-01-10 27.45 27.45 26.50 26.75 0.0M
2023-01-09 26.50 26.50 26.25 26.30 0.1M
2023-01-06 27.00 27.00 26.70 26.70 0.0M
2023-01-05 26.65 27.45 26.65 26.85 0.0M
2023-01-04 27.00 27.25 26.80 27.00 0.0M
2023-01-03 27.10 27.10 26.50 26.70 0.0M