Tachan Securities

6020
🏛️ taiwan →
18.90
Last Update: 2025-10-02
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
2022-12-30 18.70 18.70 18.40 18.60 0.0M
2022-12-29 18.40 18.70 18.40 18.60 0.0M
2022-12-28 18.50 18.60 18.45 18.50 0.0M
2022-12-27 18.60 18.60 18.50 18.60 0.0M
2022-12-26 18.70 18.70 18.50 18.50 0.0M
2022-12-23 18.50 18.60 18.50 18.60 0.0M
2022-12-22 18.70 18.70 18.60 18.60 0.0M
2022-12-21 18.40 18.60 18.40 18.60 0.0M
2022-12-20 18.70 18.70 18.40 18.40 0.0M
2022-12-19 18.50 18.70 18.50 18.70 0.0M
2022-12-16 18.60 18.60 18.60 18.60 0.0M
2022-12-15 18.60 18.90 18.30 18.55 0.0M
2022-12-14 18.50 18.50 18.40 18.50 0.0M
2022-12-13 18.55 18.60 18.50 18.50 0.0M
2022-12-12 18.45 18.45 18.30 18.40 0.0M
2022-12-09 18.60 18.60 18.40 18.45 0.0M
2022-12-08 18.60 18.60 18.40 18.40 0.0M
2022-12-07 18.45 18.70 18.40 18.40 0.0M
2022-12-06 18.50 18.70 18.40 18.50 0.0M
2022-12-05 18.70 18.70 18.70 18.70 0.0M
2022-12-02 18.80 18.80 18.50 18.60 0.0M
2022-12-01 18.70 18.90 18.60 18.70 0.0M
2022-11-30 18.60 18.60 18.50 18.60 0.0M
2022-11-29 18.50 19.00 18.30 18.80 0.0M
2022-11-28 18.60 18.80 18.50 18.70 0.0M
2022-11-25 18.60 18.70 18.50 18.70 0.0M
2022-11-24 18.70 18.70 18.50 18.70 0.0M
2022-11-23 18.70 19.50 18.60 18.60 0.0M
2022-11-22 18.40 18.60 18.40 18.60 0.0M
2022-11-21 18.50 18.50 18.50 18.50 0.0M
2022-11-18 18.60 18.60 18.50 18.50 0.0M
2022-11-17 18.80 18.80 18.40 18.75 0.0M
2022-11-16 18.70 18.80 18.60 18.60 0.0M
2022-11-15 18.60 18.70 18.60 18.70 0.0M
2022-11-14 18.70 18.90 18.60 18.60 0.0M
2022-11-11 18.90 19.00 18.60 18.65 0.0M
2022-11-10 18.70 18.70 18.10 18.50 0.0M
2022-11-09 18.80 18.90 18.60 18.60 0.0M
2022-11-08 18.60 19.00 18.50 18.60 0.0M
2022-11-07 18.70 18.70 18.50 18.50 0.0M
2022-11-04 18.50 18.50 18.40 18.50 0.0M
2022-11-03 18.40 18.60 18.40 18.50 0.0M
2022-11-02 18.50 18.50 18.40 18.50 0.0M
2022-11-01 18.50 18.50 18.40 18.50 0.0M
2022-10-31 18.60 18.60 18.50 18.50 0.0M
2022-10-28 18.50 18.50 18.20 18.50 0.0M
2022-10-27 18.60 18.70 18.50 18.50 0.0M
2022-10-26 18.50 18.60 18.40 18.50 0.0M
2022-10-25 18.70 18.70 18.40 18.50 0.0M
2022-10-24 18.60 18.70 18.50 18.50 0.0M
2022-10-21 18.50 18.50 18.30 18.30 0.0M
2022-10-20 18.50 18.50 18.30 18.50 0.0M
2022-10-19 18.60 18.60 18.50 18.50 0.0M
2022-10-18 18.60 18.60 18.40 18.40 0.0M
2022-10-17 18.40 18.40 18.40 18.40 0.0M
2022-10-14 18.70 18.70 18.30 18.60 0.0M
2022-10-13 18.60 18.60 18.00 18.20 0.0M
2022-10-12 18.70 18.70 18.50 18.70 0.0M
2022-10-11 18.60 18.60 18.40 18.60 0.0M
2022-10-07 18.70 18.70 18.70 18.70 0.0M
2022-10-06 18.80 18.80 18.80 18.80 0.0M
2022-10-05 18.85 18.85 18.60 18.70 0.0M
2022-10-04 18.90 18.90 18.70 18.70 0.0M
2022-10-03 18.40 18.70 18.40 18.70 0.0M
2022-09-30 18.40 18.55 18.30 18.55 0.0M
2022-09-29 18.60 18.60 18.40 18.60 0.0M
2022-09-28 18.70 18.70 18.30 18.40 0.0M
2022-09-27 18.40 18.70 18.40 18.50 0.0M
2022-09-26 18.40 18.40 18.00 18.40 0.0M
2022-09-23 18.50 18.70 18.50 18.50 0.0M
2022-09-22 18.50 18.60 18.40 18.50 0.0M
2022-09-21 18.80 18.80 18.40 18.50 0.0M
2022-09-20 18.70 18.70 18.60 18.70 0.0M
2022-09-19 18.80 18.80 18.65 18.65 0.0M
2022-09-16 18.70 18.80 18.60 18.65 0.0M
2022-09-15 18.70 18.90 18.70 18.75 0.0M
2022-09-14 18.70 18.70 18.50 18.70 0.0M
2022-09-13 18.90 18.90 18.70 18.80 0.0M
2022-09-12 18.90 18.90 18.45 18.70 0.0M
2022-09-08 18.90 19.05 18.70 18.85 0.0M
2022-09-07 18.60 18.65 18.50 18.65 0.0M
2022-09-06 18.80 18.80 18.30 18.70 0.0M
2022-09-05 18.80 18.90 18.50 18.65 0.0M
2022-09-02 18.90 18.95 18.80 18.90 0.0M
2022-09-01 18.80 19.00 18.80 18.80 0.0M
2022-08-31 18.80 18.90 18.70 18.90 0.0M
2022-08-30 18.80 19.00 18.80 18.90 0.0M
2022-08-29 18.60 19.00 18.60 18.80 0.0M
2022-08-26 19.00 19.00 18.90 18.95 0.0M
2022-08-25 19.00 19.00 18.90 18.90 0.0M
2022-08-24 18.60 18.90 18.60 18.80 0.0M
2022-08-23 18.60 18.60 18.20 18.60 0.0M
2022-08-22 18.80 18.80 18.60 18.65 0.0M
2022-08-19 18.90 18.90 18.65 18.70 0.0M
2022-08-18 19.00 19.00 18.90 19.00 0.0M
2022-08-17 19.00 19.00 18.90 19.00 0.0M
2022-08-16 19.00 19.00 19.00 19.00 0.0M
2022-08-15 19.10 19.20 18.90 19.05 0.0M
2022-08-12 19.00 19.00 18.90 19.00 0.0M
2022-08-11 19.20 19.20 19.00 19.00 0.0M
2022-08-10 19.00 19.00 18.90 19.00 0.0M
2022-08-09 19.20 19.20 18.90 19.00 0.0M
2022-08-08 19.15 19.30 18.95 19.10 0.0M
2022-08-05 18.90 19.30 18.80 19.30 0.0M
2022-08-04 18.90 18.90 18.70 18.90 0.0M
2022-08-03 19.00 19.20 18.90 18.90 0.0M
2022-08-02 19.00 19.20 19.00 19.00 0.0M
2022-08-01 19.00 19.30 19.00 19.20 0.0M
2022-07-29 19.00 19.10 18.95 18.95 0.0M
2022-07-28 19.00 19.10 18.90 19.00 0.0M
2022-07-27 19.00 19.00 18.60 18.85 0.0M
2022-07-26 19.00 19.00 18.80 18.85 0.0M
2022-07-25 19.10 19.10 18.80 19.00 0.0M
2022-07-22 18.90 19.00 18.80 19.00 0.0M
2022-07-21 19.10 19.10 18.60 19.00 0.0M
2022-07-20 19.20 19.20 19.00 19.10 0.0M
2022-07-19 19.10 19.10 18.90 19.10 0.0M
2022-07-18 19.00 19.10 18.80 19.05 0.0M
2022-07-15 19.20 19.20 18.90 18.90 0.0M
2022-07-14 19.00 19.10 19.00 19.10 0.0M
2022-07-13 18.60 19.00 18.60 19.00 0.0M
2022-07-12 18.90 18.90 18.20 18.40 0.0M
2022-07-11 18.80 19.00 18.60 18.75 0.0M
2022-07-08 18.65 18.85 18.60 18.80 0.0M
2022-07-07 18.40 18.90 18.30 18.65 0.0M
2022-07-06 18.90 18.90 18.00 18.40 0.0M
2022-07-05 19.00 19.00 18.90 18.90 0.0M
2022-07-04 18.50 19.20 18.50 18.85 0.0M
2022-07-01 18.80 18.80 18.40 18.40 0.0M
2022-06-30 18.80 19.00 18.60 18.80 0.0M
2022-06-29 18.80 19.00 18.60 18.90 0.0M
2022-06-28 19.00 19.00 18.80 18.80 0.0M
2022-06-27 19.00 19.00 18.80 18.90 0.0M
2022-06-24 19.00 19.10 18.65 18.95 0.0M
2022-06-23 18.90 19.00 18.80 18.90 0.0M
2022-06-22 19.00 19.00 18.80 18.90 0.0M
2022-06-21 18.80 19.15 18.80 19.15 0.0M
2022-06-20 18.80 18.80 18.55 18.60 0.0M
2022-06-17 18.80 19.10 18.80 18.80 0.0M
2022-06-16 19.20 19.20 18.80 18.80 0.0M
2022-06-15 19.00 19.15 19.00 19.15 0.0M
2022-06-14 19.20 19.20 19.00 19.15 0.0M
2022-06-13 19.20 19.20 19.00 19.10 0.0M
2022-06-10 19.40 19.40 19.10 19.30 0.0M
2022-06-09 19.20 19.40 19.20 19.35 0.0M
2022-06-08 19.40 19.40 19.20 19.35 0.0M
2022-06-07 19.40 19.40 19.10 19.35 0.0M
2022-06-06 19.20 19.50 19.20 19.30 0.0M
2022-06-02 19.40 19.40 19.00 19.20 0.0M
2022-06-01 19.20 19.40 19.10 19.40 0.0M
2022-05-31 19.20 19.25 19.20 19.25 0.0M
2022-05-30 19.40 19.40 19.15 19.20 0.0M
2022-05-27 19.40 19.40 19.20 19.30 0.0M
2022-05-26 19.30 19.40 19.20 19.30 0.0M
2022-05-25 19.20 19.25 19.10 19.25 0.0M
2022-05-24 19.20 19.45 19.00 19.20 0.0M
2022-05-23 19.20 19.20 19.05 19.15 0.0M
2022-05-20 19.10 19.10 18.95 19.10 0.0M
2022-05-19 19.00 19.20 19.00 19.10 0.0M
2022-05-18 19.20 19.50 18.90 19.10 0.0M
2022-05-17 19.40 19.40 19.10 19.10 0.0M
2022-05-16 19.20 19.40 19.10 19.20 0.0M
2022-05-13 18.90 19.20 18.80 19.10 0.0M
2022-05-12 19.45 19.50 18.85 18.85 0.0M
2022-05-11 19.80 19.80 19.50 19.55 0.0M
2022-05-10 19.80 20.00 19.60 19.80 0.0M
2022-05-09 20.00 20.00 19.80 19.85 0.0M
2022-05-06 20.15 20.20 19.80 20.20 0.0M
2022-05-05 20.20 20.45 19.85 20.15 0.0M
2022-05-04 20.20 20.20 19.80 20.15 0.0M
2022-05-03 20.30 20.30 19.80 20.20 0.0M
2022-04-29 20.55 20.60 20.30 20.30 0.0M
2022-04-28 20.30 20.50 20.10 20.50 0.0M
2022-04-27 20.30 20.35 20.05 20.30 0.0M
2022-04-26 20.50 20.55 20.30 20.50 0.0M
2022-04-22 20.35 20.45 20.05 20.40 0.0M
2022-04-21 20.80 20.80 20.45 20.50 0.0M
2022-04-20 20.50 20.70 20.25 20.65 0.0M
2022-04-19 20.50 20.70 20.20 20.50 0.0M
2022-04-18 20.70 20.80 20.25 20.25 0.0M
2022-04-15 21.05 21.05 20.70 20.70 0.0M
2022-04-14 21.50 21.50 20.90 21.15 0.0M
2022-04-13 24.15 24.45 24.10 24.45 0.0M
2022-04-12 24.00 24.15 23.90 24.10 0.0M
2022-04-11 24.00 24.10 23.85 24.00 0.0M
2022-04-08 24.10 24.10 23.90 23.95 0.0M
2022-04-07 24.20 24.30 23.75 23.85 0.0M
2022-04-06 23.85 24.20 23.80 24.05 0.0M
2022-04-01 23.30 23.75 23.30 23.75 0.0M
2022-03-31 23.30 23.35 23.15 23.30 0.0M
2022-03-30 23.00 23.30 22.95 23.15 0.0M
2022-03-29 23.15 23.40 22.80 22.95 0.0M
2022-03-28 23.90 23.90 22.25 23.00 0.0M
2022-03-25 21.80 21.85 21.65 21.85 0.0M
2022-03-24 21.70 21.90 21.70 21.75 0.0M
2022-03-23 21.80 22.00 21.80 21.90 0.0M
2022-03-22 21.90 21.90 21.60 21.90 0.0M
2022-03-21 21.65 21.80 21.65 21.80 0.0M
2022-03-18 21.60 21.65 21.55 21.65 0.0M
2022-03-17 21.50 21.50 21.45 21.50 0.0M
2022-03-16 21.50 21.60 20.60 21.40 0.0M
2022-03-15 21.40 21.55 21.40 21.55 0.0M
2022-03-14 21.35 21.55 21.35 21.55 0.0M
2022-03-11 21.40 21.50 21.10 21.50 0.0M
2022-03-10 21.50 21.50 21.10 21.40 0.0M
2022-03-09 21.50 21.50 21.30 21.30 0.0M
2022-03-08 21.10 21.40 20.90 21.20 0.0M
2022-03-07 21.90 21.90 21.30 21.30 0.0M
2022-03-04 22.10 22.10 21.80 21.90 0.0M
2022-03-03 22.30 22.30 22.00 22.20 0.0M
2022-03-02 22.10 22.20 22.00 22.20 0.0M
2022-03-01 22.30 22.30 21.95 22.00 0.0M
2022-02-25 21.95 22.20 21.95 22.00 0.0M
2022-02-24 22.40 22.40 21.80 22.20 0.0M
2022-02-23 22.60 22.70 22.50 22.50 0.0M
2022-02-22 22.40 22.45 22.40 22.45 0.0M
2022-02-21 22.70 22.80 22.70 22.70 0.0M
2022-02-18 22.60 22.60 22.60 22.60 0.0M
2022-02-17 22.60 22.65 22.60 22.60 0.0M
2022-02-16 22.90 22.90 22.55 22.60 0.0M
2022-02-15 22.60 22.60 22.55 22.55 0.0M
2022-02-14 22.40 22.50 22.20 22.50 0.0M
2022-02-11 22.60 22.65 22.40 22.65 0.0M
2022-02-10 22.70 22.90 22.30 22.65 0.0M
2022-02-09 22.70 22.90 22.70 22.75 0.0M
2022-02-08 22.90 22.90 22.75 22.75 0.0M
2022-02-07 22.75 22.95 22.75 22.75 0.0M
2022-01-26 22.00 22.40 22.00 22.40 0.0M
2022-01-25 22.60 22.60 21.95 21.95 0.0M
2022-01-24 22.30 22.60 21.90 22.40 0.0M
2022-01-21 22.95 22.95 22.50 22.50 0.0M
2022-01-20 23.00 23.10 22.90 23.00 0.0M
2022-01-19 22.90 23.00 22.70 23.00 0.0M
2022-01-18 23.20 23.20 23.00 23.05 0.0M
2022-01-17 23.20 23.20 23.00 23.20 0.0M
2022-01-14 23.30 23.30 22.90 23.15 0.0M
2022-01-13 23.40 23.55 23.40 23.55 0.0M
2022-01-12 23.10 23.45 23.00 23.35 0.0M
2022-01-11 23.10 23.30 22.80 23.30 0.0M
2022-01-10 23.85 23.85 22.85 23.10 0.0M
2022-01-07 23.35 23.35 22.80 22.85 0.0M
2022-01-06 23.50 23.70 23.20 23.30 0.0M
2022-01-05 23.55 23.55 23.10 23.40 0.0M
2022-01-04 23.60 23.60 23.10 23.20 0.0M
2022-01-03 23.55 23.90 23.45 23.60 0.0M