Ta Chen

2027
🏛️ taiwan →
38.50
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 46.45 46.60 46.15 46.25 6.8M
2021-12-29 46.40 46.60 46.25 46.35 5.8M
2021-12-28 46.30 46.40 46.10 46.35 7.7M
2021-12-27 47.15 47.15 46.10 46.15 13.2M
2021-12-24 47.60 47.85 46.70 46.80 13.1M
2021-12-23 47.85 47.85 47.25 47.35 9.7M
2021-12-22 47.90 48.25 47.40 47.45 14.8M
2021-12-21 48.55 48.60 47.30 47.90 29.1M
2021-12-20 47.90 49.00 47.80 48.75 35.6M
2021-12-17 47.55 48.50 47.50 47.65 39.0M
2021-12-16 47.25 47.35 46.75 47.10 9.6M
2021-12-15 47.00 47.35 46.70 47.00 10.4M
2021-12-14 47.50 47.90 46.65 46.70 22.2M
2021-12-13 47.35 48.40 47.20 47.90 27.2M
2021-12-10 47.30 48.25 47.00 47.00 17.7M
2021-12-09 47.90 48.15 47.25 47.30 16.1M
2021-12-08 48.55 49.50 47.60 47.60 51.1M
2021-12-07 46.55 48.20 46.30 47.95 42.4M
2021-12-06 46.45 46.95 46.20 46.20 17.2M
2021-12-03 46.70 47.15 46.20 46.20 15.4M
2021-12-02 46.20 46.55 45.75 46.30 15.7M
2021-12-01 45.60 46.60 45.55 46.20 13.8M
2021-11-30 46.35 46.80 45.75 46.05 23.8M
2021-11-29 46.95 47.15 45.50 46.20 33.3M
2021-11-26 47.90 48.25 47.05 47.75 44.9M
2021-11-25 48.00 48.50 47.30 47.65 41.8M
2021-11-24 45.90 47.95 45.60 47.05 63.4M
2021-11-23 45.05 46.45 45.00 45.65 43.0M
2021-11-22 43.85 44.70 43.30 44.65 14.0M
2021-11-19 44.60 44.95 43.65 43.70 20.2M
2021-11-18 45.20 45.35 44.40 44.55 21.2M
2021-11-17 45.45 46.30 44.95 45.05 22.9M
2021-11-16 47.05 47.90 45.35 45.45 37.2M
2021-11-15 48.50 48.50 46.70 46.75 29.5M
2021-11-12 49.50 50.60 47.85 48.30 55.9M
2021-11-11 46.65 51.30 46.30 49.40 105.4M
2021-11-10 46.55 47.30 46.40 46.75 21.6M
2021-11-09 47.75 48.00 46.35 46.90 98.2M
2021-11-08 44.35 46.35 44.25 46.35 117.4M
2021-11-05 42.55 42.65 41.65 42.15 13.1M
2021-11-04 41.95 42.65 41.60 42.55 21.2M
2021-11-03 40.45 41.75 40.40 41.75 19.9M
2021-11-02 41.10 41.50 40.10 40.30 33.3M
2021-11-01 44.00 44.00 41.00 41.10 66.8M
2021-10-29 45.05 45.30 43.90 44.15 27.5M
2021-10-28 45.10 45.15 44.80 44.95 23.1M
2021-10-27 45.10 45.30 44.60 45.10 37.6M
2021-10-26 45.65 46.05 45.10 45.15 18.1M
2021-10-25 45.00 45.70 44.70 45.15 8.9M
2021-10-22 46.60 46.60 45.00 45.05 25.5M
2021-10-21 44.55 46.80 44.50 46.30 40.8M
2021-10-20 44.50 44.80 44.35 44.55 14.4M
2021-10-19 45.05 45.30 44.35 44.50 16.9M
2021-10-18 45.40 46.60 45.00 45.00 35.9M
2021-10-15 45.10 45.15 44.65 44.90 19.1M
2021-10-14 44.70 44.90 44.45 44.75 23.6M
2021-10-13 44.80 44.85 43.90 44.60 27.3M
2021-10-12 44.55 45.05 44.45 44.60 22.9M
2021-10-08 44.70 44.90 44.35 44.55 20.7M
2021-10-07 44.25 44.70 44.15 44.65 17.8M
2021-10-06 45.00 45.00 44.00 44.45 12.7M
2021-10-05 44.10 44.95 43.75 44.90 15.5M
2021-10-04 45.10 45.30 44.00 44.20 29.3M
2021-10-01 45.30 45.45 44.80 45.10 22.5M
2021-09-30 45.40 46.15 44.85 45.85 20.7M
2021-09-29 44.85 45.65 44.50 45.00 25.7M
2021-09-28 45.50 45.75 44.85 45.00 14.2M
2021-09-27 45.95 46.35 45.15 45.30 14.8M
2021-09-24 46.15 46.40 45.70 45.70 13.3M
2021-09-23 46.35 46.75 45.50 45.80 15.3M
2021-09-22 45.50 46.10 45.10 45.75 22.6M
2021-09-17 48.10 48.65 47.65 47.75 20.9M
2021-09-16 48.85 49.40 48.20 48.40 21.6M
2021-09-15 48.80 49.05 48.15 48.75 20.3M
2021-09-14 50.10 50.40 48.85 49.30 36.8M
2021-09-13 49.00 50.60 48.95 50.50 45.1M
2021-09-10 48.25 49.75 48.15 48.75 31.9M
2021-09-09 47.30 48.15 47.00 47.90 14.4M
2021-09-08 48.40 49.10 47.00 47.05 22.0M
2021-09-07 49.35 50.20 48.10 48.35 30.7M
2021-09-06 47.97 49.00 47.68 48.12 22.1M
2021-09-03 49.15 50.20 48.75 48.85 20.1M
2021-09-02 50.60 50.60 48.60 48.60 20.6M
2021-09-01 50.80 51.30 50.20 50.20 34.3M
2021-08-31 50.20 50.80 49.70 50.60 25.4M
2021-08-30 50.60 51.30 49.70 49.95 33.5M
2021-08-27 48.70 50.50 48.20 50.20 33.8M
2021-08-26 48.50 52.20 48.05 49.00 91.6M
2021-08-25 48.35 48.50 47.50 48.10 22.8M
2021-08-24 48.20 48.35 46.30 48.35 35.9M
2021-08-23 46.90 48.40 46.65 47.70 25.8M
2021-08-20 46.80 47.35 45.65 46.00 33.4M
2021-08-19 47.70 48.45 46.55 46.55 33.5M
2021-08-18 45.60 48.90 44.80 48.55 67.5M
2021-08-17 50.80 51.20 46.90 47.00 54.9M
2021-08-16 52.50 53.10 50.10 50.40 41.2M
2021-08-13 53.00 53.20 51.90 52.30 42.3M
2021-08-12 51.60 53.50 51.20 53.50 51.7M
2021-08-11 52.80 53.80 50.70 50.90 77.4M
2021-08-10 51.90 52.10 50.80 50.90 17.2M
2021-08-09 51.10 52.70 50.90 51.50 40.3M
2021-08-06 50.90 52.10 50.30 51.00 21.1M
2021-08-05 52.20 52.20 50.90 50.90 23.6M
2021-08-04 53.70 53.80 52.00 52.20 26.8M
2021-08-03 53.70 53.90 52.80 53.50 25.1M
2021-08-02 52.50 54.30 52.10 54.10 34.3M
2021-07-30 54.10 54.40 51.90 52.00 46.6M
2021-07-29 52.30 53.70 51.30 53.60 45.7M
2021-07-28 52.40 53.70 50.50 51.30 60.6M
2021-07-27 53.30 54.20 51.10 51.60 59.2M
2021-07-26 54.00 54.40 52.50 52.80 59.6M
2021-07-23 54.50 56.20 53.50 55.20 59.9M
2021-07-22 57.90 57.90 53.50 53.60 96.2M
2021-07-21 60.10 60.90 56.50 56.50 108.0M
2021-07-20 59.50 60.80 57.00 58.40 108.4M
2021-07-19 58.40 61.80 58.30 60.00 173.8M
2021-07-16 58.00 59.50 57.50 58.30 81.0M
2021-07-15 55.20 58.50 54.90 58.50 92.1M
2021-07-14 55.70 56.90 53.50 54.40 82.7M
2021-07-13 60.80 61.10 56.10 56.30 124.1M
2021-07-12 60.90 61.60 57.40 59.60 158.3M
2021-07-09 57.00 58.80 56.30 56.90 67.9M
2021-07-08 58.20 59.40 55.50 58.00 111.0M
2021-07-07 59.70 60.90 56.30 57.10 140.2M
2021-07-06 61.50 61.90 59.00 59.50 110.1M
2021-07-05 61.10 63.20 60.20 60.50 156.0M
2021-07-02 61.50 63.70 59.50 59.90 249.0M
2021-07-01 61.70 62.50 58.10 60.30 296.4M
2021-06-30 59.50 63.10 58.70 59.50 460.0M
2021-06-29 54.40 57.90 53.80 57.90 450.0M
2021-06-28 49.45 52.70 49.15 52.70 260.0M
2021-06-25 49.20 49.60 47.50 47.95 151.7M
2021-06-24 46.75 48.10 46.25 46.50 52.8M
2021-06-23 49.00 49.85 45.75 45.80 109.1M
2021-06-22 45.00 48.00 44.80 48.00 116.8M
2021-06-21 44.85 45.30 43.60 43.80 33.4M
2021-06-18 45.70 46.40 45.10 45.50 34.6M
2021-06-17 45.30 47.40 45.10 45.95 41.0M
2021-06-16 46.70 47.75 45.75 45.75 38.8M
2021-06-15 45.60 47.20 45.40 47.05 33.9M
2021-06-11 46.00 47.30 45.60 45.95 43.4M
2021-06-10 46.00 46.90 44.20 46.55 57.2M
2021-06-09 47.00 47.70 45.20 45.75 61.3M
2021-06-08 47.85 49.20 47.65 47.80 39.5M
2021-06-07 49.20 49.35 44.80 47.60 70.9M
2021-06-04 48.75 50.40 48.15 48.60 78.9M
2021-06-03 49.80 50.40 48.80 48.80 78.4M
2021-06-02 49.00 50.70 48.00 49.05 172.5M
2021-06-01 46.80 48.10 44.70 47.90 99.1M
2021-05-31 47.50 49.25 45.60 46.00 189.4M
2021-05-28 43.80 44.95 43.50 44.95 102.2M
2021-05-27 41.50 42.40 40.75 40.90 75.8M
2021-05-26 39.95 40.85 39.15 40.70 49.8M
2021-05-25 40.75 41.15 39.15 39.75 40.9M
2021-05-24 39.10 41.20 38.85 40.20 51.9M
2021-05-21 40.20 40.95 38.45 40.30 86.1M
2021-05-20 39.10 41.90 38.60 39.50 89.4M
2021-05-19 39.30 41.50 39.05 41.50 113.0M
2021-05-18 36.75 37.75 36.00 37.75 41.3M
2021-05-17 33.85 36.75 33.70 34.35 90.5M
2021-05-14 40.50 40.80 35.85 37.40 108.8M
2021-05-13 39.70 42.15 39.35 39.35 128.2M
2021-05-12 48.55 49.15 43.70 43.70 99.5M
2021-05-11 51.30 55.00 47.70 48.55 216.2M
2021-05-10 50.30 53.60 49.05 53.00 181.4M
2021-05-07 51.10 51.20 47.00 49.40 93.7M
2021-05-06 47.85 49.80 46.45 49.45 120.8M
2021-05-05 44.50 47.50 43.15 45.95 99.0M
2021-05-04 49.90 50.80 43.65 43.70 123.5M
2021-05-03 49.30 51.30 48.20 48.45 119.5M
2021-04-29 47.15 49.50 46.40 48.00 102.0M
2021-04-28 48.00 48.15 46.20 46.45 45.9M
2021-04-27 49.10 50.00 47.80 47.85 63.7M
2021-04-26 46.95 48.80 46.40 48.70 71.4M
2021-04-23 48.30 49.35 45.05 45.70 87.0M
2021-04-22 51.10 52.80 46.20 48.30 208.7M
2021-04-21 45.55 48.70 44.80 48.00 110.6M
2021-04-20 46.95 47.25 44.00 46.50 98.2M
2021-04-19 44.05 46.05 43.80 46.05 96.3M
2021-04-16 40.70 42.90 40.20 41.90 102.1M
2021-04-15 40.15 41.10 40.00 40.15 48.8M
2021-04-14 39.80 41.90 38.15 39.95 122.8M
2021-04-13 41.05 41.10 39.15 39.55 53.9M
2021-04-12 40.30 41.50 39.70 40.80 83.8M
2021-04-09 40.10 40.50 38.00 38.50 76.2M
2021-04-08 38.10 40.90 37.85 39.35 140.6M
2021-04-07 36.45 37.85 35.90 37.85 145.7M
2021-04-06 33.40 34.45 33.40 34.45 41.4M
2021-04-01 31.50 31.60 30.80 31.35 26.3M
2021-03-31 31.45 31.80 30.80 31.35 24.4M
2021-03-30 30.70 31.20 30.45 31.10 21.0M
2021-03-29 30.10 30.95 30.05 30.50 20.9M
2021-03-26 30.00 30.10 29.60 29.80 6.8M
2021-03-25 29.50 29.85 29.35 29.65 5.3M
2021-03-24 29.70 29.75 29.25 29.40 8.2M
2021-03-23 29.75 30.00 29.70 29.90 9.7M
2021-03-22 29.35 29.75 29.15 29.70 8.0M
2021-03-19 29.70 29.70 29.25 29.35 7.7M
2021-03-18 29.90 29.90 29.60 29.75 8.5M
2021-03-17 29.55 29.85 29.10 29.70 10.8M
2021-03-16 30.20 30.20 29.30 29.55 22.2M
2021-03-15 30.75 30.80 30.15 30.35 10.2M
2021-03-12 30.80 30.85 30.00 30.60 16.1M
2021-03-11 30.95 31.15 30.50 30.60 15.5M
2021-03-10 30.50 30.60 30.00 30.40 9.5M
2021-03-09 30.25 31.00 30.15 30.35 21.7M
2021-03-08 30.45 30.85 29.30 29.55 35.2M
2021-03-05 31.85 31.85 30.00 30.20 65.7M
2021-03-04 32.75 33.70 32.45 32.80 108.9M
2021-03-03 30.70 31.70 30.50 31.60 37.4M
2021-03-02 31.90 32.00 30.20 30.45 24.7M
2021-02-26 30.45 31.80 30.40 31.20 36.9M
2021-02-25 31.30 31.40 30.60 30.90 21.9M
2021-02-24 30.85 31.40 29.90 30.35 34.4M
2021-02-23 30.40 31.30 30.05 30.85 57.6M
2021-02-22 28.55 29.80 28.55 29.45 27.6M
2021-02-19 27.40 28.30 27.40 28.20 13.6M
2021-02-18 27.65 28.20 27.15 27.85 18.2M
2021-02-17 26.30 27.65 25.95 27.65 29.0M
2021-02-05 26.10 26.10 25.25 25.50 12.0M
2021-02-04 25.60 26.05 25.40 25.90 4.5M
2021-02-03 26.10 26.30 25.60 25.70 11.0M
2021-02-02 26.45 26.50 25.85 26.45 11.0M
2021-02-01 25.15 26.35 24.80 26.20 17.2M
2021-01-29 25.60 25.60 25.05 25.10 7.3M
2021-01-28 25.25 25.80 25.10 25.40 9.1M
2021-01-27 26.60 26.90 25.70 25.80 17.1M
2021-01-26 26.80 27.10 26.35 26.80 13.2M
2021-01-25 25.90 27.40 25.50 27.15 22.5M
2021-01-22 25.75 26.05 25.20 25.90 21.4M
2021-01-21 26.10 26.60 25.85 25.90 14.3M
2021-01-20 26.95 26.95 25.25 25.85 31.3M
2021-01-19 27.35 27.80 27.05 27.10 11.9M
2021-01-18 28.20 28.40 26.80 27.45 18.0M
2021-01-15 28.65 28.70 27.15 27.95 29.9M
2021-01-14 29.00 29.60 28.60 28.65 16.4M
2021-01-13 29.65 29.80 28.20 28.65 38.9M
2021-01-12 30.70 30.80 29.65 29.65 21.7M
2021-01-11 31.00 31.00 30.30 30.85 15.1M
2021-01-08 31.00 31.20 30.10 30.85 16.7M
2021-01-07 30.50 31.30 29.70 30.80 27.5M
2021-01-06 31.40 31.50 29.60 29.90 25.4M
2021-01-05 30.85 31.80 30.80 30.90 23.6M
2021-01-04 31.65 31.65 30.60 31.00 18.3M