Ta Liang Tech

3167
🏛️ taiwan →
184.50
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 51.20 55.00 51.00 53.10 1.0M
2023-12-28 51.90 53.50 50.80 51.00 0.5M
2023-12-27 49.55 50.50 48.85 50.40 0.1M
2023-12-26 49.45 49.70 49.05 49.40 0.0M
2023-12-25 50.30 50.30 49.10 49.45 0.0M
2023-12-22 49.10 50.50 49.10 49.45 0.1M
2023-12-21 48.60 49.10 48.60 49.10 0.0M
2023-12-20 48.40 49.00 48.10 48.60 0.1M
2023-12-19 49.20 49.20 47.30 48.45 0.2M
2023-12-18 49.90 49.90 49.45 49.55 0.1M
2023-12-15 51.70 51.70 49.70 50.20 0.1M
2023-12-14 51.00 51.00 49.60 49.70 0.1M
2023-12-13 50.20 50.70 50.00 50.20 0.1M
2023-12-12 50.70 51.00 50.20 50.20 0.1M
2023-12-11 52.00 52.00 50.60 50.70 0.1M
2023-12-08 52.30 52.30 51.10 52.00 0.1M
2023-12-07 52.20 52.50 51.10 51.30 0.2M
2023-12-06 53.30 53.60 52.40 52.50 0.3M
2023-12-05 51.90 53.00 51.30 52.50 0.3M
2023-12-04 51.60 52.10 51.20 51.90 0.2M
2023-12-01 50.30 52.20 49.45 51.30 0.4M
2023-11-30 49.95 49.95 49.40 49.65 0.1M
2023-11-29 50.50 50.60 50.00 50.00 0.1M
2023-11-28 49.55 50.80 49.55 50.50 0.2M
2023-11-27 49.55 50.60 49.40 49.50 0.1M
2023-11-24 49.50 49.90 48.90 49.40 0.1M
2023-11-23 49.00 49.85 48.75 49.35 0.1M
2023-11-22 49.50 49.50 48.50 48.70 0.1M
2023-11-21 48.00 49.25 47.00 48.55 0.2M
2023-11-20 48.00 48.40 47.90 47.90 0.1M
2023-11-17 49.00 49.05 48.10 48.10 0.1M
2023-11-16 49.20 49.30 48.80 48.95 0.0M
2023-11-15 47.40 49.30 47.40 49.20 0.1M
2023-11-14 48.25 48.70 47.55 47.80 0.1M
2023-11-13 48.60 48.80 47.70 48.10 0.0M
2023-11-10 48.20 48.75 48.00 48.40 0.1M
2023-11-09 49.10 49.10 47.25 48.40 0.1M
2023-11-08 48.85 49.70 48.60 49.20 0.1M
2023-11-07 50.10 51.90 48.50 48.50 0.8M
2023-11-06 47.00 49.90 47.00 49.90 0.3M
2023-11-03 45.80 46.00 45.40 45.40 0.1M
2023-11-02 44.85 45.80 44.85 45.80 0.0M
2023-11-01 45.10 45.95 44.60 44.80 0.1M
2023-10-31 47.05 47.05 45.00 45.10 0.1M
2023-10-30 45.80 46.75 45.70 45.70 0.0M
2023-10-27 46.35 46.65 45.40 45.45 0.1M
2023-10-26 47.20 47.20 46.00 46.35 0.1M
2023-10-25 46.80 47.85 46.80 47.55 0.0M
2023-10-24 45.65 48.05 45.60 46.35 0.0M
2023-10-23 46.05 46.75 45.90 45.95 0.1M
2023-10-20 46.95 46.95 45.85 46.20 0.1M
2023-10-19 47.00 48.30 46.60 47.70 0.1M
2023-10-18 48.70 48.85 47.05 47.05 0.2M
2023-10-17 49.75 50.20 48.70 48.70 0.1M
2023-10-16 50.20 50.60 49.65 49.75 0.2M
2023-10-13 51.20 51.20 50.40 50.70 0.0M
2023-10-12 50.30 51.30 50.30 51.30 0.1M
2023-10-11 52.40 52.40 50.80 50.80 0.1M
2023-10-06 51.40 51.70 50.30 51.50 0.1M
2023-10-05 51.20 51.20 50.60 51.20 0.1M
2023-10-04 49.95 51.00 49.95 50.70 0.1M
2023-10-03 51.50 51.50 50.40 50.90 0.1M
2023-10-02 51.50 52.00 50.80 51.50 0.2M
2023-09-28 50.00 51.00 49.60 50.80 0.1M
2023-09-27 49.25 50.10 49.20 49.80 0.1M
2023-09-26 51.20 51.20 49.70 49.75 0.2M
2023-09-25 51.00 51.70 51.00 51.30 0.1M
2023-09-22 50.10 51.30 50.00 51.00 0.2M
2023-09-21 52.20 52.20 49.70 50.70 0.4M
2023-09-20 52.00 53.50 50.60 51.80 0.4M
2023-09-19 54.50 54.60 51.70 52.70 1.9M
2023-09-18 47.30 50.20 47.25 50.20 0.6M
2023-09-15 46.95 46.95 45.70 45.70 0.2M
2023-09-14 45.40 47.10 45.40 46.50 0.1M
2023-09-13 45.75 45.75 44.85 45.30 0.1M
2023-09-12 45.60 45.65 45.00 45.45 0.1M
2023-09-11 44.40 46.90 44.40 45.70 0.3M
2023-09-08 44.45 44.85 44.20 44.60 0.1M
2023-09-07 43.80 45.00 43.75 44.60 0.1M
2023-09-06 44.55 47.15 44.50 44.60 0.6M
2023-09-05 47.48 47.52 45.24 46.55 0.7M
2023-09-04 48.06 48.06 46.12 46.60 2.5M
2023-09-01 41.94 43.69 41.94 43.69 0.6M
2023-08-31 39.61 39.85 39.61 39.76 0.0M
2023-08-30 38.98 39.37 38.98 39.37 0.0M
2023-08-29 39.08 39.13 38.84 38.98 0.1M
2023-08-28 40.53 40.53 39.37 39.37 0.1M
2023-08-25 38.20 40.39 38.20 39.81 0.2M
2023-08-24 37.57 38.84 37.38 38.54 0.1M
2023-08-23 36.99 37.57 36.99 37.43 0.0M
2023-08-22 37.09 37.28 36.99 36.99 0.0M
2023-08-21 37.09 37.38 37.04 37.04 0.0M
2023-08-18 38.00 38.85 37.70 38.20 0.0M
2023-08-17 38.25 38.25 37.45 38.00 0.0M
2023-08-16 38.50 38.50 37.20 38.25 0.1M
2023-08-15 38.50 38.80 38.00 38.50 0.1M
2023-08-14 39.55 39.85 38.50 38.50 0.1M
2023-08-11 39.80 39.80 39.50 39.80 0.0M
2023-08-10 39.70 40.00 39.50 39.80 0.0M
2023-08-09 40.15 40.30 39.60 40.30 0.0M
2023-08-08 40.30 40.30 40.00 40.20 0.1M
2023-08-07 40.40 40.50 40.15 40.45 0.0M
2023-08-04 40.35 40.50 40.30 40.40 0.0M
2023-08-02 40.35 40.55 40.10 40.30 0.0M
2023-08-01 40.25 40.35 40.10 40.30 0.0M
2023-07-31 40.75 40.80 40.10 40.25 0.0M
2023-07-28 40.30 40.55 40.20 40.55 0.0M
2023-07-27 40.35 40.50 40.00 40.05 0.2M
2023-07-26 40.10 40.60 40.10 40.35 0.0M
2023-07-25 40.35 40.90 40.05 40.45 0.1M
2023-07-24 40.75 40.75 40.30 40.40 0.0M
2023-07-21 40.75 40.85 40.50 40.75 0.1M
2023-07-20 40.80 41.40 40.50 41.00 0.0M
2023-07-19 41.05 41.65 41.00 41.00 0.1M
2023-07-18 41.50 41.70 41.25 41.30 0.0M
2023-07-17 41.00 41.60 40.80 41.45 0.2M
2023-07-14 41.00 41.10 40.50 40.85 0.1M
2023-07-13 41.40 41.40 40.65 40.90 0.1M
2023-07-12 41.20 42.10 41.15 41.40 0.0M
2023-07-11 41.70 41.70 41.40 41.50 0.0M
2023-07-10 41.75 41.90 41.35 41.90 0.0M
2023-07-07 41.90 42.00 41.85 41.95 0.0M
2023-07-06 42.60 42.60 42.20 42.20 0.0M
2023-07-05 42.90 43.10 42.40 42.40 0.0M
2023-07-04 43.05 43.40 42.50 42.60 0.0M
2023-07-03 42.75 43.00 42.50 42.65 0.0M
2023-06-30 42.50 42.80 42.40 42.75 0.0M
2023-06-29 42.15 42.90 42.15 42.50 0.0M
2023-06-28 42.45 42.80 42.05 42.15 0.0M
2023-06-27 42.85 42.85 42.60 42.60 0.0M
2023-06-26 43.50 43.70 42.80 43.20 0.0M
2023-06-21 42.70 43.50 42.70 43.50 0.1M
2023-06-20 42.60 42.75 42.00 42.70 0.1M
2023-06-19 42.90 42.90 42.70 42.75 0.0M
2023-06-16 42.95 43.20 42.70 43.05 0.1M
2023-06-15 43.60 43.70 42.80 42.85 0.1M
2023-06-14 43.15 43.15 42.75 42.75 0.0M
2023-06-13 42.55 43.30 42.55 43.15 0.1M
2023-06-12 42.05 44.20 42.05 42.65 0.2M
2023-06-09 41.80 43.00 41.65 43.00 0.1M
2023-06-08 42.00 42.00 41.80 41.80 0.0M
2023-06-07 42.00 42.15 41.85 42.10 0.0M
2023-06-06 42.00 42.00 41.70 41.70 0.1M
2023-06-05 42.00 42.40 41.85 42.30 0.1M
2023-06-02 42.20 42.75 42.20 42.20 0.1M
2023-06-01 41.85 42.20 41.85 42.00 0.0M
2023-05-31 42.10 42.10 41.80 41.85 0.0M
2023-05-30 41.85 42.10 41.80 42.10 0.0M
2023-05-29 42.70 42.70 42.10 42.10 0.0M
2023-05-26 42.00 42.50 42.00 42.40 0.0M
2023-05-25 42.10 42.75 42.10 42.40 0.0M
2023-05-24 41.95 42.35 41.65 42.20 0.0M
2023-05-23 41.75 41.95 41.50 41.95 0.0M
2023-05-22 42.50 42.50 41.00 41.45 0.1M
2023-05-19 42.80 42.85 42.05 42.05 0.0M
2023-05-18 42.60 42.70 42.10 42.60 0.0M
2023-05-17 41.75 43.00 41.65 42.60 0.1M
2023-05-16 41.60 41.60 41.10 41.45 0.0M
2023-05-15 40.80 40.80 40.50 40.80 0.0M
2023-05-12 41.20 41.25 40.80 40.80 0.0M
2023-05-11 41.30 41.35 40.80 40.95 0.1M
2023-05-10 41.55 41.90 41.30 41.55 0.0M
2023-05-09 41.95 41.95 41.50 41.55 0.0M
2023-05-08 41.50 41.90 41.50 41.90 0.0M
2023-05-05 42.10 42.10 41.45 41.55 0.1M
2023-05-04 42.00 42.30 41.60 42.10 0.1M
2023-05-03 42.00 42.50 41.60 42.00 0.1M
2023-05-02 42.20 42.80 41.95 42.30 0.1M
2023-04-28 41.80 42.95 41.30 42.30 0.2M
2023-04-27 41.20 41.50 40.80 41.30 0.3M
2023-04-26 42.00 42.15 41.20 41.55 0.1M
2023-04-25 43.05 43.05 41.35 41.60 0.1M
2023-04-24 42.80 43.30 42.80 43.05 0.0M
2023-04-21 43.35 43.35 42.90 42.90 0.1M
2023-04-20 43.40 43.50 43.10 43.20 0.1M
2023-04-19 43.80 44.10 43.40 43.40 0.1M
2023-04-18 43.55 44.10 43.55 43.95 0.1M
2023-04-17 44.10 44.20 43.90 43.90 0.1M
2023-04-14 43.60 43.95 43.60 43.70 0.0M
2023-04-13 43.60 43.65 43.50 43.65 0.0M
2023-04-12 44.40 45.15 43.00 43.70 0.3M
2023-04-11 43.75 44.30 43.70 44.25 0.1M
2023-04-10 43.30 43.55 43.30 43.55 0.0M
2023-04-07 43.40 43.70 43.35 43.50 0.0M
2023-04-06 43.60 43.60 43.45 43.50 0.0M
2023-03-31 43.90 43.90 43.25 43.60 0.0M
2023-03-30 43.60 43.80 43.40 43.45 0.0M
2023-03-29 43.40 43.50 43.20 43.50 0.0M
2023-03-28 43.55 43.60 43.30 43.45 0.0M
2023-03-27 44.10 44.10 43.50 43.90 0.1M
2023-03-24 43.80 44.00 43.35 44.00 0.1M
2023-03-23 44.00 44.05 43.55 43.70 0.0M
2023-03-22 44.00 44.30 43.90 44.20 0.0M
2023-03-21 43.20 44.25 43.20 44.00 0.0M
2023-03-20 43.55 44.05 43.55 44.00 0.0M
2023-03-17 43.40 44.00 43.40 44.00 0.0M
2023-03-16 43.30 43.45 42.95 43.40 0.1M
2023-03-15 43.95 43.95 43.20 43.65 0.0M
2023-03-14 43.50 43.85 43.40 43.45 0.0M
2023-03-13 44.40 44.50 43.25 44.05 0.1M
2023-03-10 45.25 45.25 44.40 44.95 0.1M
2023-03-09 46.00 46.00 45.30 45.75 0.1M
2023-03-08 46.00 46.00 45.80 46.00 0.1M
2023-03-07 45.90 46.40 45.85 46.40 0.1M
2023-03-06 45.80 45.95 45.40 45.85 0.0M
2023-03-03 45.00 45.90 44.50 45.80 0.1M
2023-03-02 44.75 45.00 44.75 44.80 0.0M
2023-03-01 44.80 45.00 44.50 45.00 0.0M
2023-02-24 45.80 45.95 45.00 45.35 0.1M
2023-02-23 45.75 45.75 45.05 45.55 0.1M
2023-02-22 45.00 45.50 44.80 45.50 0.0M
2023-02-21 44.90 45.30 44.90 45.30 0.1M
2023-02-20 44.40 45.40 44.10 44.90 0.1M
2023-02-17 43.50 44.50 43.50 44.50 0.0M
2023-02-16 43.75 43.95 43.50 43.95 0.0M
2023-02-15 43.45 43.45 43.10 43.45 0.0M
2023-02-14 43.30 43.45 43.00 43.45 0.1M
2023-02-13 43.80 44.10 43.10 43.30 0.0M
2023-02-10 44.00 44.70 43.80 43.80 0.0M
2023-02-09 44.45 44.60 44.20 44.40 0.0M
2023-02-08 43.95 44.80 43.90 44.40 0.1M
2023-02-07 44.40 44.40 44.00 44.00 0.1M
2023-02-06 44.70 44.70 44.15 44.20 0.1M
2023-02-03 45.00 45.00 43.95 44.70 0.1M
2023-02-02 43.80 45.00 43.50 45.00 0.1M
2023-02-01 42.60 43.35 42.60 43.35 0.0M
2023-01-31 41.95 42.80 41.85 42.50 0.1M
2023-01-30 41.40 41.85 41.40 41.85 0.0M
2023-01-17 40.95 41.35 40.95 41.30 0.0M
2023-01-16 41.40 41.40 41.05 41.30 0.0M
2023-01-13 41.50 41.55 41.05 41.40 0.0M
2023-01-12 41.90 42.20 41.45 42.00 0.0M
2023-01-11 41.90 41.90 40.90 41.80 0.0M
2023-01-10 41.25 41.50 41.10 41.50 0.0M
2023-01-09 41.20 41.80 41.20 41.50 0.0M
2023-01-06 41.10 41.20 41.00 41.20 0.0M
2023-01-05 41.10 41.40 41.00 41.30 0.0M
2023-01-04 40.70 41.20 40.70 41.15 0.0M
2023-01-03 40.20 40.70 40.10 40.70 0.0M