Promate

6189
🏛️ taiwan →
49.05
Last Update: 2025-09-30
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 42.00 42.00 41.70 41.85 0.4M
2021-12-29 41.75 42.00 41.70 41.95 0.4M
2021-12-28 41.15 41.90 41.15 41.75 0.7M
2021-12-27 40.95 41.10 40.90 41.10 0.3M
2021-12-24 40.95 41.00 40.85 40.85 0.2M
2021-12-23 41.00 41.00 40.85 40.95 0.1M
2021-12-22 40.90 40.95 40.85 40.90 0.2M
2021-12-21 40.80 40.90 40.80 40.90 0.2M
2021-12-20 40.85 40.90 40.75 40.80 0.2M
2021-12-17 40.85 40.90 40.80 40.85 0.1M
2021-12-16 40.65 40.90 40.65 40.85 0.2M
2021-12-15 40.80 40.80 40.65 40.65 0.2M
2021-12-14 40.80 40.90 40.60 40.80 0.2M
2021-12-13 40.85 40.95 40.80 40.85 0.3M
2021-12-10 40.85 40.90 40.80 40.85 0.2M
2021-12-09 40.90 40.95 40.75 40.85 0.2M
2021-12-08 40.85 41.00 40.70 40.70 0.2M
2021-12-07 40.65 40.85 40.60 40.75 0.3M
2021-12-06 40.55 40.60 40.40 40.60 0.1M
2021-12-03 40.50 40.70 40.50 40.55 0.2M
2021-12-02 40.45 40.75 40.45 40.50 0.3M
2021-12-01 40.50 40.65 40.30 40.65 0.2M
2021-11-30 40.20 40.70 40.20 40.60 0.3M
2021-11-29 39.85 40.30 39.65 40.20 0.6M
2021-11-26 40.60 40.60 40.10 40.20 0.5M
2021-11-25 40.60 40.75 40.50 40.60 0.2M
2021-11-24 40.85 40.90 40.55 40.55 0.3M
2021-11-23 41.00 41.10 40.75 40.95 0.4M
2021-11-22 40.80 41.10 40.70 41.10 0.6M
2021-11-19 40.85 40.90 40.60 40.75 0.3M
2021-11-18 40.75 40.90 40.60 40.80 0.5M
2021-11-17 40.65 40.95 40.50 40.75 0.5M
2021-11-16 40.75 41.10 40.60 40.65 0.5M
2021-11-15 40.35 40.65 40.35 40.60 0.4M
2021-11-12 40.45 40.50 40.35 40.35 0.5M
2021-11-11 39.85 40.40 39.85 40.25 1.3M
2021-11-10 39.30 39.45 39.25 39.40 0.3M
2021-11-09 39.30 39.50 39.20 39.25 0.2M
2021-11-08 39.10 39.35 39.10 39.30 0.4M
2021-11-05 38.95 39.05 38.80 39.05 0.3M
2021-11-04 39.00 39.05 38.80 38.80 0.3M
2021-11-03 38.70 38.95 38.60 38.90 0.2M
2021-11-02 39.05 39.10 38.55 38.70 0.3M
2021-11-01 38.95 39.05 38.80 38.95 0.2M
2021-10-29 38.80 38.80 38.60 38.80 0.2M
2021-10-28 38.90 38.90 38.70 38.75 0.3M
2021-10-27 38.70 38.85 38.55 38.70 0.2M
2021-10-26 38.35 38.80 38.35 38.70 1.2M
2021-10-25 38.40 38.50 38.25 38.35 0.2M
2021-10-22 38.40 38.40 38.20 38.40 0.2M
2021-10-21 38.40 38.75 37.90 38.75 1.5M
2021-10-20 38.35 38.40 38.20 38.30 0.2M
2021-10-19 38.35 38.40 38.10 38.30 0.3M
2021-10-18 38.20 38.30 38.10 38.30 0.3M
2021-10-15 37.85 38.20 37.80 38.15 0.4M
2021-10-14 37.85 38.00 37.55 37.75 0.4M
2021-10-13 38.00 38.00 37.70 37.85 0.5M
2021-10-12 38.30 38.40 37.95 38.00 0.4M
2021-10-08 38.10 38.30 38.00 38.30 0.4M
2021-10-07 37.85 38.30 37.85 37.90 0.5M
2021-10-06 38.20 38.20 37.80 37.85 0.4M
2021-10-05 38.00 38.15 37.75 38.05 0.4M
2021-10-04 38.50 38.55 37.95 38.00 0.7M
2021-10-01 38.75 38.75 38.40 38.45 0.6M
2021-09-30 38.85 39.00 38.80 38.85 0.2M
2021-09-29 39.20 39.20 38.80 38.85 0.6M
2021-09-28 39.10 39.30 38.90 39.15 0.2M
2021-09-27 39.10 39.25 39.00 39.10 0.4M
2021-09-24 38.90 39.15 38.90 39.00 0.4M
2021-09-23 38.65 38.90 38.60 38.85 0.2M
2021-09-22 38.50 38.60 38.35 38.50 0.5M
2021-09-17 38.85 38.95 38.70 38.90 0.2M
2021-09-16 38.90 39.00 38.70 38.75 0.2M
2021-09-15 39.10 39.15 38.85 38.90 0.3M
2021-09-14 39.10 39.20 38.80 39.10 0.5M
2021-09-13 38.60 39.10 38.60 39.10 0.4M
2021-09-10 38.40 38.80 38.40 38.80 0.3M
2021-09-09 38.35 38.50 38.25 38.35 0.4M
2021-09-08 38.60 38.70 38.35 38.35 0.5M
2021-09-07 38.85 38.85 38.55 38.60 0.4M
2021-09-06 39.10 39.15 38.80 38.85 0.4M
2021-09-03 38.90 39.10 38.90 39.10 0.3M
2021-09-02 38.95 38.95 38.80 38.80 0.4M
2021-09-01 38.75 38.95 38.70 38.90 0.4M
2021-08-31 38.85 38.90 38.65 38.85 0.5M
2021-08-30 38.90 39.00 38.70 38.85 0.4M
2021-08-27 38.70 38.90 38.60 38.75 0.4M
2021-08-26 38.80 38.85 38.60 38.70 0.5M
2021-08-25 38.70 38.90 38.70 38.80 0.8M
2021-08-24 38.80 38.80 38.40 38.50 0.7M
2021-08-23 38.20 38.80 38.20 38.65 1.7M
2021-08-20 40.25 40.75 40.10 40.60 1.4M
2021-08-19 41.25 41.25 40.25 40.40 1.2M
2021-08-18 40.50 41.00 40.05 40.95 1.0M
2021-08-17 41.00 41.45 40.60 40.60 0.9M
2021-08-16 41.85 41.85 40.80 41.10 1.1M
2021-08-13 42.50 42.50 41.70 41.85 0.7M
2021-08-12 42.20 42.50 42.00 42.25 0.4M
2021-08-11 43.10 43.10 42.00 42.20 0.7M
2021-08-10 43.30 43.50 42.80 42.85 0.6M
2021-08-09 43.60 43.70 43.35 43.35 1.0M
2021-08-06 43.50 43.50 43.15 43.30 0.4M
2021-08-05 43.45 43.45 43.30 43.45 0.5M
2021-08-04 43.00 43.30 43.00 43.25 0.9M
2021-08-03 42.55 42.95 42.50 42.90 0.6M
2021-08-02 42.50 42.65 42.30 42.60 0.6M
2021-07-30 41.90 42.30 41.90 42.25 0.2M
2021-07-29 42.00 42.05 41.70 41.90 0.5M
2021-07-28 41.95 42.00 41.30 41.90 0.5M
2021-07-27 42.00 42.45 41.95 42.00 0.8M
2021-07-26 42.45 42.45 41.95 41.95 1.0M
2021-07-23 42.50 42.60 42.35 42.40 0.4M
2021-07-22 42.65 42.75 42.35 42.45 0.5M
2021-07-21 42.70 42.85 42.40 42.65 0.6M
2021-07-20 42.65 42.80 42.60 42.60 0.4M
2021-07-19 42.80 42.90 42.65 42.85 0.4M
2021-07-16 42.65 42.85 42.60 42.80 0.4M
2021-07-15 42.65 42.90 42.60 42.65 0.4M
2021-07-14 42.40 42.70 41.90 42.65 0.8M
2021-07-13 42.80 42.95 42.20 42.30 0.8M
2021-07-12 42.75 42.95 42.70 42.75 0.8M
2021-07-09 42.50 42.80 42.50 42.75 0.8M
2021-07-08 43.00 43.05 42.65 42.80 0.8M
2021-07-07 42.60 42.95 42.40 42.80 0.8M
2021-07-06 42.70 43.00 42.55 42.60 0.7M
2021-07-05 42.00 42.75 42.00 42.50 1.0M
2021-07-02 41.75 42.00 41.70 42.00 0.6M
2021-07-01 41.80 41.90 41.60 41.70 0.6M
2021-06-30 41.40 41.60 41.40 41.55 0.5M
2021-06-29 41.40 41.50 41.20 41.35 0.5M
2021-06-28 41.00 41.30 40.90 41.30 0.5M
2021-06-25 40.90 41.10 40.80 40.85 0.4M
2021-06-24 40.70 40.90 40.60 40.70 0.3M
2021-06-23 40.60 40.80 40.45 40.70 0.3M
2021-06-22 40.70 40.80 40.40 40.55 0.3M
2021-06-21 40.95 40.95 40.40 40.60 0.6M
2021-06-18 40.95 41.10 40.85 40.95 0.5M
2021-06-17 40.85 41.00 40.75 40.95 0.4M
2021-06-16 41.20 41.20 40.85 40.90 0.6M
2021-06-15 41.40 41.45 41.05 41.20 0.4M
2021-06-11 40.75 41.20 40.60 41.15 0.6M
2021-06-10 40.45 40.55 40.25 40.55 0.4M
2021-06-09 40.20 41.00 40.10 40.25 0.4M
2021-06-08 40.20 40.20 40.05 40.15 0.1M
2021-06-07 40.20 40.30 39.50 40.15 0.4M
2021-06-04 40.10 40.20 40.00 40.20 0.3M
2021-06-03 40.25 40.25 40.05 40.20 0.3M
2021-06-02 40.15 40.30 40.00 40.20 0.4M
2021-06-01 40.00 40.15 39.85 40.10 0.4M
2021-05-31 39.80 40.10 39.75 39.90 0.5M
2021-05-28 39.55 39.85 39.55 39.80 0.4M
2021-05-27 39.50 39.60 39.25 39.50 0.3M
2021-05-26 39.70 39.70 39.30 39.65 0.3M
2021-05-25 39.45 39.80 39.45 39.65 0.3M
2021-05-24 39.50 39.80 39.10 39.45 0.6M
2021-05-21 39.65 39.80 39.45 39.55 0.3M
2021-05-20 39.70 39.80 39.20 39.50 0.3M
2021-05-19 39.60 39.80 39.20 39.70 0.4M
2021-05-18 37.70 39.60 37.70 39.60 0.8M
2021-05-17 37.85 39.10 37.45 38.10 1.3M
2021-05-14 39.40 39.80 39.20 39.40 0.9M
2021-05-13 38.65 39.80 38.05 39.25 1.0M
2021-05-12 40.05 40.80 37.95 39.35 2.5M
2021-05-11 42.15 42.15 40.85 40.95 1.3M
2021-05-10 42.00 42.25 41.80 42.25 1.3M
2021-05-07 41.60 42.10 41.60 41.90 0.8M
2021-05-06 41.60 41.70 41.15 41.35 0.4M
2021-05-05 41.05 41.40 40.55 41.10 0.4M
2021-05-04 41.85 41.90 40.25 41.05 1.2M
2021-05-03 42.05 42.50 41.80 41.85 1.3M
2021-04-29 41.55 41.60 41.30 41.40 0.5M
2021-04-28 41.40 41.55 41.30 41.55 0.5M
2021-04-27 41.60 41.60 41.25 41.40 0.7M
2021-04-26 40.60 42.30 40.60 41.60 2.0M
2021-04-23 40.50 40.80 40.35 40.60 0.6M
2021-04-22 41.20 41.40 40.30 40.55 0.9M
2021-04-21 40.85 41.20 40.75 41.15 0.5M
2021-04-20 40.90 41.00 40.85 41.00 0.6M
2021-04-19 40.90 41.05 40.80 40.80 0.7M
2021-04-16 40.65 40.90 40.55 40.85 0.4M
2021-04-15 40.15 40.60 40.10 40.55 0.5M
2021-04-14 40.70 40.75 39.80 40.10 1.6M
2021-04-13 40.95 40.95 40.60 40.80 0.9M
2021-04-12 41.25 41.25 40.80 40.95 0.7M
2021-04-09 41.10 41.15 40.75 41.15 0.9M
2021-04-08 41.65 41.70 41.00 41.20 1.0M
2021-04-07 40.80 41.35 40.80 41.35 1.2M
2021-04-06 40.25 40.75 40.25 40.70 1.1M
2021-04-01 40.10 40.20 39.95 40.20 0.8M
2021-03-31 40.00 40.15 39.80 39.90 1.0M
2021-03-30 39.40 39.95 39.20 39.75 1.0M
2021-03-29 38.80 39.30 38.80 39.30 1.1M
2021-03-26 38.30 38.65 38.30 38.55 0.6M
2021-03-25 38.80 38.80 38.00 38.10 1.8M
2021-03-24 38.15 38.90 38.15 38.65 0.5M
2021-03-23 39.10 39.10 38.10 38.50 0.7M
2021-03-22 38.40 39.00 38.35 38.95 0.6M
2021-03-19 38.35 38.35 38.10 38.30 0.4M
2021-03-18 37.75 38.35 37.75 38.35 0.7M
2021-03-17 38.20 38.20 37.90 37.90 0.6M
2021-03-16 38.00 38.20 38.00 38.15 0.5M
2021-03-15 37.45 38.00 37.45 38.00 0.7M
2021-03-12 37.15 37.40 37.10 37.40 0.3M
2021-03-11 37.10 37.25 37.00 37.15 0.4M
2021-03-10 37.10 37.30 37.05 37.20 0.3M
2021-03-09 36.60 37.00 36.55 37.00 0.4M
2021-03-08 36.50 36.70 36.50 36.60 0.3M
2021-03-05 36.45 36.55 36.30 36.45 0.2M
2021-03-04 36.45 36.55 36.35 36.55 0.2M
2021-03-03 36.50 36.65 36.30 36.55 0.3M
2021-03-02 36.50 36.70 36.50 36.50 0.4M
2021-02-26 36.45 36.55 36.25 36.40 0.3M
2021-02-25 36.30 36.55 36.10 36.55 0.5M
2021-02-24 36.15 36.50 36.10 36.15 0.4M
2021-02-23 36.05 36.15 35.85 36.15 0.4M
2021-02-22 36.00 36.15 35.95 36.15 0.4M
2021-02-19 35.90 35.95 35.55 35.95 0.3M
2021-02-18 35.70 35.95 35.60 35.90 0.4M
2021-02-17 35.45 35.70 35.40 35.55 0.4M
2021-02-05 35.20 35.40 35.20 35.35 0.4M
2021-02-04 34.70 35.00 34.70 34.95 0.2M
2021-02-03 34.65 34.85 34.60 34.85 0.1M
2021-02-02 34.60 34.95 34.60 34.75 0.1M
2021-02-01 34.60 34.75 34.25 34.70 0.2M
2021-01-29 34.80 34.90 34.60 34.60 0.3M
2021-01-28 35.00 35.15 34.80 34.80 0.2M
2021-01-27 35.15 35.15 35.00 35.00 0.1M
2021-01-26 35.05 35.20 35.00 35.00 0.2M
2021-01-25 34.60 35.00 34.60 35.00 0.2M
2021-01-22 34.75 34.80 34.70 34.80 0.3M
2021-01-21 34.80 35.00 34.80 34.80 0.3M
2021-01-20 35.25 35.35 34.80 34.80 0.5M
2021-01-19 35.35 35.45 35.25 35.40 0.2M
2021-01-18 35.30 35.40 35.10 35.35 0.2M
2021-01-15 35.70 35.70 35.30 35.45 0.4M
2021-01-14 35.55 35.65 35.50 35.60 0.3M
2021-01-13 35.30 35.55 35.30 35.50 0.4M
2021-01-12 35.50 35.75 35.30 35.30 0.3M
2021-01-11 35.45 35.55 35.45 35.50 0.3M
2021-01-08 35.45 35.55 35.25 35.45 0.4M
2021-01-07 35.00 35.10 35.00 35.10 0.2M
2021-01-06 35.25 35.30 34.95 35.10 0.4M
2021-01-05 35.45 35.45 35.25 35.25 0.2M
2021-01-04 35.35 35.50 35.30 35.40 0.2M