Sunty

3266
🏛️ taiwan →
13.90
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
2023-12-29 19.20 19.30 19.00 19.05 0.2M
2023-12-28 19.15 19.15 19.00 19.00 0.1M
2023-12-27 18.90 19.15 18.80 19.10 0.2M
2023-12-26 18.95 19.00 18.60 18.95 0.3M
2023-12-25 19.10 19.10 18.50 18.80 0.3M
2023-12-22 18.85 19.00 18.50 18.65 0.5M
2023-12-21 19.05 19.05 18.65 18.65 0.8M
2023-12-20 19.60 19.60 19.00 19.05 0.3M
2023-12-19 19.85 19.90 18.80 19.30 0.7M
2023-12-18 19.70 20.10 19.55 19.75 0.8M
2023-12-15 19.45 19.85 19.35 19.60 0.6M
2023-12-14 19.45 20.20 19.25 19.40 1.6M
2023-12-13 19.80 20.20 19.35 19.35 2.4M
2023-12-12 21.60 21.90 19.80 19.80 6.3M
2023-12-11 20.80 21.15 20.20 21.15 5.6M
2023-12-08 17.65 19.25 17.65 19.25 1.6M
2023-12-07 17.50 17.60 17.40 17.50 0.2M
2023-12-06 17.40 17.55 17.35 17.50 0.2M
2023-12-05 17.40 17.40 17.15 17.40 0.2M
2023-12-04 17.50 17.70 17.40 17.40 0.3M
2023-12-01 17.55 17.65 17.45 17.45 0.3M
2023-11-30 18.00 18.00 17.30 17.55 0.5M
2023-11-29 17.25 17.80 17.25 17.80 0.6M
2023-11-28 17.35 17.50 17.00 17.30 0.4M
2023-11-27 17.25 17.90 17.20 17.25 0.9M
2023-11-24 17.10 17.50 16.80 17.10 0.6M
2023-11-23 17.15 18.15 17.00 17.10 1.4M
2023-11-22 17.65 17.90 16.95 17.15 1.6M
2023-11-21 17.60 18.40 16.60 17.65 4.2M
2023-11-20 16.00 17.15 15.95 17.15 2.5M
2023-11-17 15.20 15.65 15.00 15.60 0.7M
2023-11-16 14.60 15.00 14.55 15.00 0.5M
2023-11-15 14.60 14.60 14.20 14.40 0.3M
2023-11-14 14.60 14.60 14.45 14.45 0.2M
2023-11-13 14.15 14.55 14.15 14.40 0.3M
2023-11-10 14.00 14.20 13.95 14.10 0.3M
2023-11-09 13.70 14.05 13.70 13.85 0.3M
2023-11-08 13.60 13.65 13.55 13.60 0.0M
2023-11-07 13.60 13.60 13.55 13.60 0.0M
2023-11-06 13.55 13.65 13.55 13.60 0.1M
2023-11-03 13.50 13.65 13.50 13.55 0.1M
2023-11-02 13.50 13.50 13.45 13.45 0.1M
2023-11-01 13.40 13.45 13.40 13.40 0.0M
2023-10-31 13.45 13.45 13.40 13.40 0.0M
2023-10-30 13.35 13.50 13.30 13.40 0.1M
2023-10-27 13.35 13.45 13.30 13.45 0.0M
2023-10-26 13.35 13.40 13.35 13.35 0.0M
2023-10-25 13.45 13.45 13.35 13.35 0.1M
2023-10-24 13.35 13.35 13.35 13.35 0.0M
2023-10-23 13.30 13.35 13.30 13.30 0.0M
2023-10-20 13.20 13.30 13.20 13.25 0.0M
2023-10-19 13.35 13.35 13.20 13.30 0.1M
2023-10-18 13.50 13.50 13.25 13.35 0.1M
2023-10-17 13.45 13.50 13.45 13.45 0.1M
2023-10-16 13.30 13.40 13.30 13.35 0.0M
2023-10-13 13.35 13.45 13.35 13.40 0.0M
2023-10-12 13.40 13.45 13.40 13.45 0.0M
2023-10-11 13.40 13.45 13.35 13.40 0.1M
2023-10-06 13.30 13.40 13.30 13.35 0.1M
2023-10-05 13.30 13.40 13.30 13.35 0.0M
2023-10-04 13.30 13.45 13.30 13.40 0.0M
2023-10-03 13.35 13.45 13.35 13.45 0.0M
2023-10-02 13.35 13.40 13.35 13.40 0.0M
2023-09-28 13.50 13.50 13.35 13.40 0.1M
2023-09-27 13.45 13.55 13.45 13.50 0.0M
2023-09-26 13.45 13.45 13.45 13.45 0.0M
2023-09-25 13.50 13.50 13.45 13.50 0.0M
2023-09-22 13.50 13.50 13.50 13.50 0.0M
2023-09-21 13.45 13.45 13.40 13.40 0.0M
2023-09-20 13.50 13.50 13.45 13.45 0.0M
2023-09-19 13.45 13.45 13.40 13.40 0.0M
2023-09-18 13.50 13.50 13.45 13.45 0.0M
2023-09-15 13.50 13.50 13.45 13.45 0.0M
2023-09-14 13.50 13.60 13.40 13.50 0.1M
2023-09-13 13.35 13.50 13.35 13.45 0.1M
2023-09-12 13.40 13.40 13.35 13.35 0.0M
2023-09-11 13.30 13.35 13.30 13.30 0.0M
2023-09-08 13.35 13.40 13.30 13.35 0.0M
2023-09-07 13.40 13.40 13.35 13.40 0.0M
2023-09-06 13.40 13.50 13.40 13.45 0.0M
2023-09-05 13.45 13.50 13.40 13.50 0.0M
2023-09-04 13.45 13.50 13.40 13.50 0.0M
2023-09-01 13.45 13.45 13.40 13.45 0.1M
2023-08-31 13.45 13.50 13.40 13.45 0.0M
2023-08-30 13.45 13.50 13.45 13.45 0.1M
2023-08-29 13.45 13.45 13.40 13.45 0.0M
2023-08-28 13.50 13.50 13.30 13.35 0.2M
2023-08-25 13.50 13.50 13.45 13.50 0.0M
2023-08-24 13.50 13.50 13.40 13.45 0.0M
2023-08-23 13.45 13.55 13.35 13.45 0.1M
2023-08-22 13.50 13.50 13.40 13.40 0.0M
2023-08-21 13.50 13.50 13.40 13.50 0.0M
2023-08-18 13.30 13.50 13.30 13.50 0.0M
2023-08-17 13.30 13.45 13.30 13.45 0.1M
2023-08-16 13.30 13.40 13.30 13.40 0.1M
2023-08-15 13.50 13.50 13.35 13.40 0.1M
2023-08-14 13.70 13.70 13.30 13.50 0.2M
2023-08-11 13.80 13.80 13.50 13.70 0.3M
2023-08-10 14.10 14.15 13.70 13.75 0.3M
2023-08-09 14.10 14.10 13.90 14.00 0.1M
2023-08-08 14.10 14.10 14.00 14.05 0.0M
2023-08-07 14.00 14.15 14.00 14.05 0.0M
2023-08-04 14.15 14.15 14.00 14.05 0.0M
2023-08-02 14.10 14.15 14.05 14.15 0.0M
2023-08-01 14.00 14.20 14.00 14.10 0.1M
2023-07-31 14.05 14.05 14.00 14.00 0.1M
2023-07-28 14.05 14.10 14.00 14.00 0.0M
2023-07-27 13.65 14.10 13.65 14.05 0.3M
2023-07-26 13.50 13.70 13.50 13.60 0.1M
2023-07-25 13.95 14.00 13.95 13.95 0.1M
2023-07-24 14.00 14.00 13.90 13.95 0.1M
2023-07-21 14.00 14.10 14.00 14.00 0.1M
2023-07-20 14.15 14.20 14.00 14.00 0.3M
2023-07-19 14.20 14.25 14.15 14.15 0.2M
2023-07-18 14.35 14.35 14.15 14.25 0.1M
2023-07-17 14.25 14.40 14.20 14.35 0.2M
2023-07-14 14.15 14.30 14.15 14.20 0.2M
2023-07-13 14.15 14.20 14.10 14.15 0.1M
2023-07-12 14.20 14.20 14.05 14.15 0.1M
2023-07-11 14.20 14.30 14.10 14.10 0.1M
2023-07-10 14.70 14.75 14.15 14.15 0.5M
2023-07-07 14.50 14.65 14.30 14.50 0.2M
2023-07-06 14.60 14.65 14.45 14.50 0.2M
2023-07-05 14.20 14.70 14.05 14.55 0.9M
2023-07-04 14.50 14.55 14.00 14.20 0.5M
2023-07-03 14.10 14.50 14.10 14.50 0.4M
2023-06-30 13.90 14.10 13.90 14.10 0.1M
2023-06-29 13.95 13.95 13.85 13.90 0.1M
2023-06-28 13.95 13.95 13.85 13.90 0.1M
2023-06-27 13.90 14.00 13.90 14.00 0.1M
2023-06-26 13.80 13.90 13.80 13.90 0.1M
2023-06-21 13.70 13.80 13.70 13.80 0.1M
2023-06-20 13.80 13.80 13.65 13.65 0.1M
2023-06-19 13.75 13.80 13.75 13.75 0.0M
2023-06-16 13.80 13.80 13.70 13.75 0.1M
2023-06-15 13.70 13.80 13.70 13.80 0.1M
2023-06-14 13.70 13.75 13.60 13.75 0.2M
2023-06-13 13.75 13.75 13.65 13.70 0.1M
2023-06-12 13.90 13.90 13.60 13.70 0.7M
2023-06-09 13.90 14.05 13.90 13.90 0.4M
2023-06-08 14.15 14.15 13.85 13.85 0.6M
2023-06-07 13.90 14.35 13.90 14.15 0.8M
2023-06-06 13.65 13.95 13.65 13.85 0.9M
2023-06-05 13.65 13.80 13.60 13.70 0.3M
2023-06-02 13.70 13.85 13.50 13.65 0.4M
2023-06-01 13.05 13.70 13.05 13.70 0.6M
2023-05-31 12.95 13.00 12.95 13.00 0.0M
2023-05-30 12.95 13.05 12.95 12.95 0.0M
2023-05-29 13.10 13.10 12.90 12.90 0.1M
2023-05-26 13.05 13.05 13.00 13.00 0.0M
2023-05-25 13.00 13.15 13.00 13.10 0.0M
2023-05-24 13.05 13.10 13.00 13.05 0.0M
2023-05-23 12.95 13.10 12.95 13.05 0.1M
2023-05-22 12.85 12.95 12.85 12.95 0.1M
2023-05-19 12.90 12.90 12.80 12.90 0.1M
2023-05-18 12.85 12.90 12.80 12.85 0.0M
2023-05-17 12.75 12.90 12.65 12.80 0.2M
2023-05-16 12.60 12.75 12.60 12.75 0.1M
2023-05-15 12.40 12.55 12.40 12.55 0.0M
2023-05-12 12.40 12.45 12.35 12.45 0.3M
2023-05-11 12.65 12.70 12.45 12.50 0.3M
2023-05-10 12.85 12.85 12.60 12.65 0.2M
2023-05-09 12.85 12.85 12.85 12.85 0.0M
2023-05-08 12.85 12.95 12.80 12.85 0.1M
2023-05-05 12.75 12.90 12.75 12.80 0.0M
2023-05-04 12.75 12.75 12.70 12.75 0.0M
2023-05-03 12.80 12.80 12.75 12.80 0.0M
2023-05-02 12.80 12.90 12.80 12.80 0.0M
2023-04-28 12.75 12.85 12.75 12.80 0.0M
2023-04-27 12.80 12.85 12.75 12.75 0.0M
2023-04-26 12.70 12.85 12.70 12.80 0.0M
2023-04-25 12.75 12.80 12.70 12.75 0.1M
2023-04-24 12.80 12.80 12.75 12.80 0.1M
2023-04-21 12.90 12.90 12.80 12.80 0.1M
2023-04-20 13.00 13.00 12.90 12.90 0.1M
2023-04-19 12.95 13.00 12.85 12.95 0.1M
2023-04-18 12.90 13.00 12.90 12.95 0.2M
2023-04-17 12.90 12.95 12.90 12.90 0.0M
2023-04-14 13.00 13.00 12.90 12.90 0.3M
2023-04-13 12.95 13.05 12.90 12.90 0.2M
2023-04-12 13.00 13.00 12.95 12.95 0.0M
2023-04-11 12.90 13.00 12.80 12.95 0.1M
2023-04-10 13.20 13.20 12.95 13.00 0.3M
2023-04-07 13.15 13.20 13.05 13.15 0.2M
2023-04-06 12.85 13.15 12.85 13.10 0.3M
2023-03-31 12.70 12.85 12.70 12.85 0.2M
2023-03-30 12.70 12.80 12.70 12.70 0.2M
2023-03-29 12.50 12.65 12.50 12.65 0.1M
2023-03-28 12.55 12.55 12.45 12.50 0.1M
2023-03-27 12.55 12.55 12.45 12.55 0.1M
2023-03-24 12.55 12.60 12.55 12.55 0.1M
2023-03-23 12.55 12.60 12.50 12.55 0.1M
2023-03-22 12.60 12.60 12.55 12.55 0.1M
2023-03-21 12.70 12.70 12.55 12.60 0.1M
2023-03-20 12.50 12.60 12.45 12.50 0.1M
2023-03-17 12.35 12.45 12.35 12.45 0.0M
2023-03-16 12.55 12.55 12.30 12.30 0.1M
2023-03-15 12.45 12.50 12.40 12.50 0.1M
2023-03-14 12.30 12.40 12.30 12.35 0.0M
2023-03-13 12.40 12.50 12.25 12.30 0.3M
2023-03-10 12.65 12.65 12.40 12.45 0.6M
2023-03-09 12.95 13.00 12.65 12.65 0.3M
2023-03-08 12.40 13.00 12.40 12.95 1.4M
2023-03-07 12.30 12.35 12.25 12.35 0.1M
2023-03-06 12.20 12.30 12.20 12.25 0.0M
2023-03-03 12.25 12.30 12.20 12.20 0.1M
2023-03-02 12.20 12.35 12.15 12.30 0.2M
2023-03-01 12.05 12.20 12.05 12.15 0.1M
2023-02-24 12.05 12.15 12.00 12.15 0.1M
2023-02-23 12.00 12.10 12.00 12.00 0.1M
2023-02-22 11.90 12.00 11.85 12.00 0.1M
2023-02-21 12.05 12.05 11.95 12.00 0.1M
2023-02-20 11.85 12.05 11.85 12.05 0.3M
2023-02-17 11.85 11.90 11.85 11.90 0.0M
2023-02-16 11.95 11.95 11.90 11.95 0.0M
2023-02-15 11.90 11.90 11.80 11.90 0.0M
2023-02-14 11.90 11.95 11.90 11.95 0.0M
2023-02-13 11.90 11.95 11.85 11.85 0.1M
2023-02-10 12.00 12.00 11.90 11.95 0.0M
2023-02-09 11.95 12.00 11.90 12.00 0.1M
2023-02-08 11.95 12.00 11.95 12.00 0.0M
2023-02-07 12.00 12.00 11.90 12.00 0.0M
2023-02-06 12.00 12.00 11.90 12.00 0.0M
2023-02-03 11.85 12.00 11.85 12.00 0.0M
2023-02-02 11.95 12.00 11.90 12.00 0.0M
2023-02-01 11.95 11.95 11.90 11.95 0.1M
2023-01-31 11.85 11.90 11.85 11.90 0.1M
2023-01-30 11.80 11.95 11.80 11.85 0.1M
2023-01-17 11.80 11.80 11.70 11.75 0.0M
2023-01-16 11.75 11.80 11.70 11.80 0.1M
2023-01-13 11.80 11.85 11.80 11.80 0.1M
2023-01-12 11.85 11.90 11.80 11.80 0.0M
2023-01-11 11.85 11.95 11.85 11.85 0.1M
2023-01-10 11.95 11.95 11.85 11.85 0.1M
2023-01-09 11.90 11.90 11.85 11.85 0.1M
2023-01-06 11.90 11.90 11.80 11.85 0.0M
2023-01-05 11.90 11.90 11.75 11.90 0.0M
2023-01-04 11.85 11.90 11.80 11.90 0.0M
2023-01-03 11.75 11.85 11.60 11.75 0.1M