Professional Computer Tech

6270
🏛️ taiwan →
22.25
Last Update: 2025-09-26
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 26.60 26.60 25.10 25.25 0.0M
2021-12-29 25.00 26.20 25.00 26.20 0.0M
2021-12-28 25.00 25.20 24.65 24.70 0.0M
2021-12-27 24.70 25.20 24.55 24.95 0.0M
2021-12-24 24.70 24.80 24.35 24.40 0.0M
2021-12-23 25.20 25.50 24.55 24.60 0.0M
2021-12-22 24.30 25.85 24.25 25.05 0.0M
2021-12-21 24.20 24.50 24.10 24.25 0.0M
2021-12-20 24.10 24.50 23.95 24.30 0.0M
2021-12-17 24.60 24.60 24.05 24.20 0.0M
2021-12-16 24.15 24.65 24.00 24.65 0.0M
2021-12-15 24.15 24.40 23.95 24.00 0.0M
2021-12-14 24.45 25.15 24.00 24.10 0.0M
2021-12-13 24.05 24.80 24.05 24.20 0.0M
2021-12-10 25.50 25.50 24.15 24.20 0.0M
2021-12-09 25.15 25.90 24.25 25.50 0.0M
2021-12-08 25.00 26.05 24.70 25.90 0.0M
2021-12-07 23.40 25.30 23.40 24.25 0.0M
2021-12-06 22.65 23.40 22.55 23.10 0.0M
2021-12-03 22.75 22.95 22.50 22.65 0.0M
2021-12-02 22.80 22.90 22.60 22.75 0.0M
2021-12-01 22.55 22.85 22.55 22.80 0.0M
2021-11-30 22.45 23.00 22.45 22.55 0.0M
2021-11-29 22.20 22.70 21.80 22.40 0.0M
2021-11-26 23.05 23.05 22.45 22.45 0.0M
2021-11-25 23.20 23.20 22.90 22.95 0.0M
2021-11-24 22.75 23.30 22.75 23.10 0.0M
2021-11-23 22.95 23.00 22.65 22.70 0.0M
2021-11-22 22.95 22.95 22.75 22.95 0.0M
2021-11-19 22.95 23.15 22.65 22.75 0.0M
2021-11-18 22.50 22.80 22.45 22.80 0.0M
2021-11-17 22.50 22.55 22.25 22.35 0.0M
2021-11-16 22.70 22.70 22.45 22.45 0.0M
2021-11-15 22.65 22.65 22.45 22.60 0.0M
2021-11-12 22.70 22.70 22.40 22.50 0.0M
2021-11-11 22.45 22.60 22.40 22.50 0.0M
2021-11-10 22.45 22.50 22.25 22.35 0.0M
2021-11-09 22.60 22.60 22.30 22.30 0.0M
2021-11-08 22.40 22.70 22.35 22.40 0.0M
2021-11-05 22.40 22.40 22.20 22.30 0.0M
2021-11-04 22.50 22.65 22.10 22.20 0.0M
2021-11-03 22.10 22.10 21.85 21.95 0.0M
2021-11-02 21.90 22.20 21.80 21.90 0.0M
2021-11-01 21.80 22.30 21.70 21.80 0.0M
2021-10-29 20.90 20.95 20.75 20.75 0.0M
2021-10-28 20.65 21.05 20.65 21.05 0.0M
2021-10-27 20.80 20.90 20.70 20.70 0.0M
2021-10-26 20.60 20.75 20.60 20.65 0.0M
2021-10-25 20.40 20.70 20.40 20.55 0.0M
2021-10-22 20.60 20.60 20.45 20.60 0.0M
2021-10-21 20.65 20.65 20.55 20.60 0.0M
2021-10-20 20.60 20.60 20.40 20.55 0.0M
2021-10-19 20.30 20.50 20.30 20.50 0.0M
2021-10-18 20.35 20.35 20.10 20.30 0.0M
2021-10-15 20.55 20.55 20.20 20.25 0.0M
2021-10-14 20.50 20.50 20.10 20.10 0.0M
2021-10-13 20.10 20.35 20.05 20.05 0.0M
2021-10-12 20.55 20.55 20.15 20.20 0.0M
2021-10-08 20.55 20.75 20.40 20.50 0.0M
2021-10-07 20.35 20.55 20.30 20.40 0.0M
2021-10-06 20.40 20.50 20.25 20.25 0.0M
2021-10-05 20.00 20.40 19.90 20.15 0.0M
2021-10-04 20.25 20.30 20.00 20.00 0.0M
2021-10-01 20.80 21.20 19.80 20.15 0.0M
2021-09-30 21.00 21.20 20.80 21.20 0.0M
2021-09-29 21.00 21.00 20.70 20.70 0.0M
2021-09-28 21.05 21.10 20.95 21.10 0.0M
2021-09-27 21.25 21.30 21.00 21.15 0.0M
2021-09-24 21.30 21.30 20.95 21.10 0.0M
2021-09-23 20.80 21.45 20.75 21.20 0.0M
2021-09-22 20.50 20.80 20.40 20.70 0.0M
2021-09-17 20.80 20.90 20.80 20.80 0.0M
2021-09-16 21.00 21.00 20.70 20.85 0.0M
2021-09-15 21.00 21.00 20.80 20.80 0.0M
2021-09-14 20.90 21.05 20.80 20.90 0.0M
2021-09-13 20.95 20.95 20.70 20.85 0.0M
2021-09-10 20.60 20.70 20.50 20.65 0.0M
2021-09-09 20.30 20.50 20.25 20.40 0.0M
2021-09-08 20.10 20.40 20.10 20.10 0.0M
2021-09-07 20.55 20.55 20.15 20.25 0.0M
2021-09-06 20.60 20.60 20.20 20.30 0.0M
2021-09-03 20.55 20.55 20.20 20.30 0.0M
2021-09-02 20.35 20.45 20.15 20.30 0.0M
2021-09-01 20.45 20.55 19.90 20.20 0.0M
2021-08-31 20.55 20.55 20.35 20.45 0.0M
2021-08-30 20.35 20.70 20.35 20.50 0.0M
2021-08-27 20.15 20.40 20.15 20.25 0.0M
2021-08-26 20.30 20.30 20.10 20.10 0.0M
2021-08-25 20.50 20.50 19.85 20.05 0.0M
2021-08-24 20.95 20.95 20.05 20.15 0.0M
2021-08-23 20.20 20.20 20.00 20.15 0.0M
2021-08-20 19.75 19.90 19.70 19.90 0.0M
2021-08-19 20.15 20.15 19.65 19.70 0.0M
2021-08-18 19.90 20.15 19.80 20.10 0.0M
2021-08-17 20.40 20.40 19.70 20.20 0.0M
2021-08-16 20.20 20.50 19.75 20.05 0.0M
2021-08-13 20.85 21.00 20.40 20.50 0.0M
2021-08-12 20.80 21.00 20.70 20.85 0.0M
2021-08-11 22.40 22.40 21.70 21.75 0.0M
2021-08-10 22.35 22.35 22.05 22.10 0.0M
2021-08-09 22.50 22.50 22.20 22.35 0.0M
2021-08-06 22.65 22.95 22.50 22.50 0.0M
2021-08-05 22.70 22.70 22.40 22.45 0.0M
2021-08-04 22.95 23.40 22.55 22.70 0.0M
2021-08-03 22.10 23.00 22.00 22.70 0.0M
2021-08-02 21.65 22.20 21.60 21.85 0.0M
2021-07-30 21.20 21.25 21.00 21.00 0.0M
2021-07-29 20.95 21.20 20.95 21.20 0.0M
2021-07-28 21.10 21.10 20.15 21.00 0.0M
2021-07-27 21.40 21.45 21.10 21.10 0.0M
2021-07-26 21.25 21.40 21.20 21.30 0.0M
2021-07-23 21.05 21.25 21.05 21.10 0.0M
2021-07-22 21.30 21.35 20.95 21.05 0.0M
2021-07-21 21.20 21.35 20.85 20.90 0.0M
2021-07-20 21.10 21.40 21.00 21.10 0.0M
2021-07-19 21.55 21.55 21.35 21.40 0.0M
2021-07-16 21.35 21.60 21.35 21.55 0.0M
2021-07-15 21.50 21.50 21.30 21.35 0.0M
2021-07-14 21.25 21.55 21.10 21.30 0.0M
2021-07-13 21.60 21.85 21.25 21.25 0.0M
2021-07-12 21.85 21.90 21.55 21.60 0.0M
2021-07-09 22.00 22.10 21.75 21.80 0.0M
2021-07-08 22.40 22.55 22.30 22.35 0.0M
2021-07-07 22.50 22.55 22.40 22.40 0.0M
2021-07-06 22.45 22.60 22.30 22.40 0.0M
2021-07-05 22.15 22.50 22.05 22.45 0.0M
2021-07-02 22.10 22.35 22.05 22.10 0.0M
2021-07-01 22.00 23.00 21.95 22.05 0.0M
2021-06-30 21.95 22.00 21.85 21.95 0.0M
2021-06-29 22.10 22.20 21.85 21.90 0.0M
2021-06-28 21.85 22.20 21.85 22.00 0.0M
2021-06-25 22.05 22.10 21.80 21.80 0.0M
2021-06-24 21.70 22.00 21.70 21.95 0.0M
2021-06-23 21.90 21.90 21.60 21.70 0.0M
2021-06-22 21.95 21.95 21.60 21.60 0.0M
2021-06-21 21.90 22.15 21.65 21.70 0.0M
2021-06-18 21.80 21.85 21.70 21.80 0.0M
2021-06-17 21.65 21.90 21.60 21.80 0.0M
2021-06-16 21.85 21.85 21.55 21.70 0.0M
2021-06-15 21.80 21.95 21.70 21.85 0.0M
2021-06-11 21.75 21.95 21.70 21.75 0.0M
2021-06-10 21.90 22.00 21.50 21.85 0.0M
2021-06-09 22.05 22.10 21.80 21.80 0.0M
2021-06-08 21.80 21.95 21.65 21.95 0.0M
2021-06-07 21.55 22.10 21.35 21.80 0.0M
2021-06-04 21.70 21.80 21.50 21.65 0.0M
2021-06-03 21.50 21.75 21.50 21.75 0.0M
2021-06-02 21.60 21.70 21.30 21.55 0.0M
2021-06-01 21.50 21.70 21.40 21.60 0.0M
2021-05-31 21.10 21.50 21.10 21.40 0.0M
2021-05-28 20.95 21.45 20.85 21.30 0.0M
2021-05-27 20.40 21.00 20.35 20.75 0.0M
2021-05-26 20.30 20.40 20.10 20.20 0.0M
2021-05-25 20.25 20.40 20.15 20.30 0.0M
2021-05-24 19.80 20.35 19.80 20.10 0.0M
2021-05-21 20.20 20.20 19.80 20.10 0.0M
2021-05-20 19.90 20.10 19.50 20.10 0.0M
2021-05-19 20.15 20.45 19.70 20.00 0.0M
2021-05-18 19.00 20.30 19.00 20.25 0.0M
2021-05-17 19.80 19.80 18.05 18.50 0.0M
2021-05-14 20.15 20.70 19.70 19.90 0.0M
2021-05-13 19.90 20.60 19.25 19.95 0.0M
2021-05-12 20.90 21.00 19.20 20.30 0.0M
2021-05-11 22.05 22.10 20.80 21.10 0.0M
2021-05-10 22.80 22.80 22.20 22.30 0.0M
2021-05-07 22.00 22.80 21.90 22.60 0.0M
2021-05-06 21.90 22.45 21.80 21.95 0.0M
2021-05-05 22.05 22.30 21.55 22.00 0.0M
2021-05-04 22.65 23.40 21.10 21.95 0.0M
2021-05-03 24.40 24.95 22.65 22.65 0.0M
2021-04-29 25.90 26.20 25.10 25.10 0.0M
2021-04-28 24.50 25.40 23.75 25.10 0.0M
2021-04-27 24.05 24.20 23.30 24.15 0.0M
2021-04-26 22.20 23.95 22.10 23.95 0.0M
2021-04-23 21.75 21.80 21.60 21.80 0.0M
2021-04-22 22.20 22.20 21.55 21.65 0.0M
2021-04-21 21.95 22.40 21.95 22.10 0.0M
2021-04-20 21.95 22.10 21.85 21.95 0.0M
2021-04-19 21.65 22.15 21.65 21.95 0.0M
2021-04-16 21.60 21.70 21.55 21.60 0.0M
2021-04-15 21.40 21.60 21.30 21.55 0.0M
2021-04-14 21.95 22.00 21.00 21.30 0.0M
2021-04-13 22.55 22.60 21.80 21.80 0.0M
2021-04-12 22.25 22.60 22.20 22.35 0.0M
2021-04-09 22.50 22.55 22.05 22.25 0.0M
2021-04-08 22.35 22.35 22.10 22.25 0.0M
2021-04-07 22.45 22.80 22.25 22.35 0.0M
2021-04-06 21.80 22.10 21.75 21.90 0.0M
2021-04-01 21.80 21.85 21.70 21.75 0.0M
2021-03-31 21.95 22.10 21.70 21.70 0.0M
2021-03-30 21.50 21.90 21.40 21.80 0.0M
2021-03-29 21.35 21.60 21.25 21.40 0.0M
2021-03-26 21.35 21.35 21.15 21.30 0.0M
2021-03-25 21.40 21.45 21.15 21.25 0.0M
2021-03-24 21.40 21.55 21.25 21.35 0.0M
2021-03-23 21.70 21.75 21.40 21.40 0.0M
2021-03-22 21.70 21.75 21.50 21.55 0.0M
2021-03-19 21.80 22.00 21.60 21.60 0.0M
2021-03-18 21.90 22.50 21.75 21.75 0.0M
2021-03-17 21.60 22.00 21.45 21.80 0.0M
2021-03-16 21.65 21.70 21.45 21.55 0.0M
2021-03-15 21.25 21.50 21.20 21.40 0.0M
2021-03-12 21.40 21.40 21.10 21.15 0.0M
2021-03-11 21.30 22.25 21.20 21.40 0.0M
2021-03-10 21.15 21.15 20.90 20.95 0.0M
2021-03-09 21.05 21.30 20.45 20.90 0.0M
2021-03-08 21.90 22.00 21.15 21.30 0.0M
2021-03-05 21.70 22.05 21.40 21.60 0.0M
2021-03-04 22.45 22.80 21.70 21.80 0.0M
2021-03-03 21.40 23.40 21.10 22.35 0.0M
2021-03-02 21.50 21.80 21.25 21.30 0.0M
2021-02-26 21.15 21.70 20.85 21.25 0.0M
2021-02-25 22.30 22.90 21.70 22.15 0.0M
2021-02-24 20.45 22.30 20.35 22.30 0.0M
2021-02-23 20.50 20.50 20.30 20.30 0.0M
2021-02-22 20.10 20.55 20.10 20.50 0.0M
2021-02-19 19.75 20.05 19.75 20.05 0.0M
2021-02-18 19.70 19.95 19.60 19.90 0.0M
2021-02-17 19.70 19.70 19.40 19.65 0.0M
2021-02-05 19.10 19.30 19.00 19.20 0.0M
2021-02-04 19.00 19.00 18.85 19.00 0.0M
2021-02-03 19.00 19.00 18.85 18.95 0.0M
2021-02-02 18.90 19.00 18.80 18.90 0.0M
2021-02-01 18.95 18.95 18.75 18.85 0.0M
2021-01-29 19.00 19.00 18.70 19.00 0.0M
2021-01-28 18.70 19.00 18.70 18.95 0.0M
2021-01-27 18.85 19.00 18.85 18.90 0.0M
2021-01-26 19.10 19.10 18.80 18.90 0.0M
2021-01-25 18.85 19.10 18.85 19.10 0.0M
2021-01-22 18.75 19.05 18.70 18.85 0.0M
2021-01-21 18.85 19.15 18.75 18.80 0.0M
2021-01-20 19.50 19.50 18.85 18.85 0.0M
2021-01-19 19.75 19.85 19.40 19.45 0.0M
2021-01-18 19.60 19.85 19.20 19.75 0.0M
2021-01-15 20.15 20.30 19.70 19.70 0.0M
2021-01-14 20.20 20.35 19.95 20.25 0.0M
2021-01-13 20.40 20.40 20.20 20.20 0.0M
2021-01-12 20.65 20.65 20.15 20.15 0.0M
2021-01-11 20.50 20.85 20.45 20.65 0.0M
2021-01-08 20.60 20.70 20.20 20.20 0.0M
2021-01-07 20.45 20.85 20.45 20.45 0.0M
2021-01-06 20.40 20.75 20.05 20.40 0.0M
2021-01-05 20.60 20.60 20.30 20.30 0.0M
2021-01-04 21.00 21.00 20.30 20.60 0.0M