Tah Hsin

1315
🏛️ taiwan →
64.70
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
2021-12-30 86.40 86.60 86.00 86.10 0.1M
2021-12-29 87.00 87.00 86.40 86.60 0.1M
2021-12-28 85.80 89.50 85.50 87.60 0.2M
2021-12-27 86.20 86.40 85.60 86.40 0.0M
2021-12-24 86.40 86.40 86.20 86.20 0.0M
2021-12-23 86.40 87.60 86.40 86.40 0.0M
2021-12-22 87.80 88.30 86.30 86.80 0.1M
2021-12-21 86.80 86.80 86.20 86.50 0.1M
2021-12-20 86.00 87.20 86.00 86.80 0.1M
2021-12-08 88.88 89.15 87.81 88.88 0.1M
2021-12-07 87.81 89.15 87.41 88.88 0.2M
2021-12-06 88.61 89.02 87.41 87.81 0.1M
2021-12-03 89.28 89.28 87.81 88.21 0.1M
2021-12-02 89.28 89.95 87.68 89.28 0.1M
2021-12-01 88.61 90.35 87.68 88.88 0.1M
2021-11-30 89.68 90.76 89.68 90.09 0.1M
2021-11-29 90.62 90.62 85.80 90.35 0.1M
2021-11-26 90.09 90.76 89.68 90.62 0.2M
2021-11-25 89.02 90.09 88.48 90.09 0.1M
2021-11-24 88.08 89.02 87.54 89.02 0.1M
2021-11-23 86.34 87.68 85.94 87.41 0.1M
2021-11-22 87.28 87.54 86.20 86.61 0.0M
2021-11-19 87.41 87.41 86.07 86.74 0.0M
2021-11-18 86.47 87.28 85.67 86.74 0.0M
2021-11-17 86.20 87.68 85.67 85.80 0.0M
2021-11-16 85.13 87.01 84.73 85.67 0.1M
2021-11-15 84.33 85.00 84.33 84.87 0.0M
2021-11-12 85.67 85.67 84.33 85.00 0.0M
2021-11-11 84.73 86.34 84.33 84.60 0.0M
2021-11-10 85.27 85.27 84.60 84.60 0.0M
2021-11-09 83.13 85.67 83.13 85.27 0.0M
2021-11-08 82.99 83.13 82.99 83.13 0.0M
2021-11-05 82.72 83.26 82.32 82.59 0.0M
2021-11-04 83.13 83.13 82.72 82.72 0.0M
2021-11-03 82.99 83.39 82.86 82.86 0.0M
2021-11-02 83.26 83.53 82.99 83.13 0.0M
2021-11-01 83.53 83.66 83.26 83.26 0.1M
2021-10-29 83.39 84.46 83.39 83.79 0.0M
2021-10-28 83.53 85.00 82.86 83.13 0.0M
2021-10-27 82.19 82.32 82.19 82.19 0.0M
2021-10-26 82.19 83.39 82.19 82.59 0.0M
2021-10-25 82.05 85.40 82.05 82.59 0.0M
2021-10-22 81.92 82.19 81.92 82.05 0.0M
2021-10-21 81.25 82.32 81.25 81.92 0.0M
2021-10-20 82.46 82.59 81.25 81.52 0.0M
2021-10-19 81.12 81.65 80.98 81.39 0.0M
2021-10-18 82.59 82.59 81.12 81.12 0.0M
2021-10-15 80.85 81.65 80.72 81.65 0.0M
2021-10-14 80.72 80.85 80.58 80.85 0.0M
2021-10-13 80.72 80.85 80.58 80.85 0.0M
2021-10-12 81.79 82.05 80.72 80.98 0.0M
2021-10-08 81.52 82.32 81.52 81.79 0.0M
2021-10-07 80.58 81.65 80.58 81.52 0.0M
2021-10-06 81.25 81.65 80.45 80.45 0.0M
2021-10-05 80.45 81.52 80.18 80.98 0.1M
2021-10-04 84.46 84.60 81.25 81.92 0.1M
2021-10-01 85.54 85.54 83.93 83.93 0.1M
2021-09-30 85.27 85.54 85.00 85.54 0.1M
2021-09-29 85.54 85.67 85.27 85.40 0.0M
2021-09-28 85.80 85.94 85.80 85.80 0.0M
2021-09-27 85.54 85.94 85.54 85.94 0.1M
2021-09-24 85.54 85.94 85.54 85.80 0.0M
2021-09-23 85.80 85.94 85.54 85.80 0.0M
2021-09-22 86.74 86.74 85.54 86.34 0.0M
2021-09-17 86.61 86.61 86.34 86.61 0.0M
2021-09-16 87.81 87.81 86.74 87.14 0.0M
2021-09-15 87.68 88.08 87.41 87.81 0.0M
2021-09-14 87.14 87.68 87.14 87.68 0.0M
2021-09-13 85.94 87.41 85.80 87.41 0.0M
2021-09-10 85.67 86.74 85.54 86.74 0.0M
2021-09-09 85.80 85.94 85.80 85.80 0.0M
2021-09-08 85.80 86.07 85.67 86.07 0.0M
2021-09-07 87.28 87.28 86.07 86.34 0.0M
2021-09-06 87.28 87.28 86.87 86.87 0.0M
2021-09-03 86.87 87.68 86.61 87.68 0.1M
2021-09-02 86.07 86.74 86.07 86.47 0.0M
2021-09-01 85.40 86.34 85.40 86.07 0.0M
2021-08-31 85.67 85.67 85.13 85.40 0.0M
2021-08-30 87.41 88.08 87.28 87.68 0.1M
2021-08-27 87.14 87.54 87.14 87.28 0.1M
2021-08-26 87.28 87.54 87.14 87.14 0.0M
2021-08-25 86.87 87.68 86.87 87.28 0.0M
2021-08-24 87.01 87.28 86.74 87.28 0.0M
2021-08-23 86.61 87.54 85.94 86.74 0.1M
2021-08-20 89.02 89.02 86.61 86.61 0.1M
2021-08-19 90.35 90.62 88.88 89.02 0.1M
2021-08-18 90.49 90.62 89.95 90.35 0.1M
2021-08-17 91.02 91.56 91.02 91.02 0.1M
2021-08-16 92.90 92.90 91.16 91.56 0.1M
2021-08-13 92.90 93.57 92.90 93.30 0.1M
2021-08-12 92.50 93.43 92.36 92.90 0.1M
2021-08-11 93.57 93.83 93.03 93.30 0.0M
2021-08-10 93.83 93.97 93.43 93.57 0.0M
2021-08-09 93.70 93.97 93.57 93.97 0.0M
2021-08-06 93.30 93.97 93.30 93.70 0.1M
2021-08-05 93.57 93.57 93.16 93.30 0.0M
2021-08-04 92.50 93.16 92.50 93.16 0.0M
2021-08-03 92.36 92.63 91.83 92.63 0.1M
2021-08-02 92.90 92.90 92.36 92.36 0.0M
2021-07-30 92.63 93.16 92.36 92.50 0.0M
2021-07-29 92.63 93.30 92.09 92.76 0.0M
2021-07-28 93.03 93.57 92.09 92.50 0.0M
2021-07-27 92.36 94.24 92.23 93.43 0.1M
2021-07-26 92.76 92.76 92.36 92.36 0.0M
2021-07-23 94.24 94.24 92.76 92.76 0.0M
2021-07-22 92.36 93.30 92.36 92.90 0.0M
2021-07-21 93.16 93.83 92.36 93.03 0.0M
2021-07-20 93.57 93.57 92.76 93.03 0.0M
2021-07-19 94.10 94.10 93.43 93.57 0.0M
2021-07-16 94.77 94.77 93.70 94.10 0.0M
2021-07-15 91.83 93.70 91.83 93.70 0.1M
2021-07-14 92.36 92.36 91.69 91.83 0.1M
2021-07-13 93.03 93.43 92.36 92.76 0.1M
2021-07-12 93.97 93.97 92.90 93.30 0.1M
2021-07-09 93.70 93.70 93.03 93.16 0.1M
2021-07-08 94.37 94.37 93.57 93.70 0.1M
2021-07-07 93.70 94.37 93.57 93.70 0.1M
2021-07-06 94.64 94.64 93.57 93.70 0.1M
2021-07-05 94.50 94.64 93.57 93.97 0.3M
2021-07-02 96.65 96.65 94.50 94.64 0.2M
2021-07-01 97.05 97.45 95.04 95.31 0.6M
2021-06-30 103.47 103.47 102.53 102.94 0.6M
2021-06-29 105.08 105.08 102.53 102.94 0.3M
2021-06-28 103.07 104.94 102.94 104.28 0.7M
2021-06-25 100.79 102.67 100.79 102.40 0.4M
2021-06-24 100.79 101.06 100.39 100.79 0.1M
2021-06-23 100.66 100.93 100.39 100.79 0.1M
2021-06-22 100.66 101.06 100.39 100.66 0.1M
2021-06-21 100.79 100.79 99.86 100.26 0.1M
2021-06-18 100.53 100.79 100.26 100.79 0.1M
2021-06-17 100.53 100.79 100.39 100.79 0.1M
2021-06-16 102.00 102.00 100.39 100.93 0.1M
2021-06-15 102.13 102.13 101.06 101.46 0.1M
2021-06-11 102.13 102.13 101.46 101.60 0.1M
2021-06-10 101.60 102.00 100.79 101.46 0.1M
2021-06-09 101.20 102.53 101.20 101.60 0.3M
2021-06-08 99.72 102.00 99.72 101.20 0.4M
2021-06-07 97.72 99.86 97.58 98.92 0.2M
2021-06-04 97.58 97.58 96.51 96.78 0.1M
2021-06-03 97.85 98.65 97.72 97.72 0.0M
2021-06-02 96.38 98.65 95.84 98.12 0.2M
2021-06-01 95.57 96.11 95.31 95.84 0.1M
2021-05-31 94.77 95.84 94.37 95.57 0.1M
2021-05-28 94.37 94.91 94.24 94.91 0.1M
2021-05-27 94.50 94.50 94.10 94.37 0.1M
2021-05-26 94.24 94.64 93.70 94.37 0.0M
2021-05-25 94.10 94.91 93.83 94.24 0.2M
2021-05-24 93.97 94.91 93.70 94.10 0.1M
2021-05-21 93.70 94.24 93.70 93.97 0.1M
2021-05-20 93.70 94.10 93.30 93.30 0.1M
2021-05-19 94.37 94.37 93.57 93.97 0.1M
2021-05-18 91.29 94.77 91.02 94.50 0.1M
2021-05-17 93.57 93.70 91.02 91.02 0.3M
2021-05-14 95.71 96.78 95.04 95.04 0.2M
2021-05-13 95.04 97.18 95.04 95.44 0.2M
2021-05-12 99.05 102.80 93.97 97.72 0.5M
2021-05-11 99.99 99.99 98.12 98.12 0.2M
2021-05-10 99.59 100.66 99.59 99.86 0.0M
2021-05-07 98.12 99.72 98.12 99.19 0.1M
2021-05-06 98.52 99.72 97.72 97.98 0.1M
2021-05-05 98.52 98.92 97.72 98.25 0.1M
2021-05-04 100.26 100.26 97.45 98.52 0.2M
2021-05-03 101.06 101.33 100.39 100.39 0.1M
2021-04-29 100.53 102.00 100.53 101.06 0.2M
2021-04-28 100.53 100.93 100.39 100.53 0.2M
2021-04-27 100.66 100.93 100.39 100.53 0.1M
2021-04-26 100.53 100.93 100.39 100.53 0.2M
2021-04-23 100.53 100.79 100.39 100.53 0.1M
2021-04-22 100.93 101.20 100.53 100.79 0.3M
2021-04-21 101.73 101.73 100.66 100.79 0.1M
2021-04-20 100.93 102.13 100.66 101.33 0.3M
2021-04-19 100.66 101.06 100.53 100.53 0.2M
2021-04-16 100.39 100.66 100.39 100.53 0.1M
2021-04-15 100.26 100.79 100.13 100.79 0.2M
2021-04-14 100.66 100.93 99.72 100.26 0.5M
2021-04-13 101.20 101.33 100.53 100.66 0.2M
2021-04-12 101.60 101.60 101.06 101.20 0.2M
2021-04-09 101.87 101.87 100.79 101.06 0.1M
2021-04-08 101.33 101.73 100.93 101.60 0.2M
2021-04-07 102.67 102.80 100.93 101.60 0.4M
2021-04-06 102.00 103.34 102.00 102.67 0.7M
2021-04-01 101.60 102.27 101.20 101.33 0.3M
2021-03-31 100.39 101.06 100.39 100.53 0.3M
2021-03-30 99.86 100.66 99.46 100.39 0.4M
2021-03-29 99.86 100.13 99.46 99.86 0.4M
2021-03-26 99.72 100.13 99.19 99.86 0.2M
2021-03-25 98.79 99.59 98.79 99.19 0.3M
2021-03-24 98.12 98.92 97.98 98.65 0.4M
2021-03-23 101.60 101.60 98.12 99.05 2.0M
2021-03-22 106.82 108.69 105.35 108.29 0.6M
2021-03-19 110.16 110.16 105.61 105.75 0.8M
2021-03-18 106.42 110.43 105.61 110.16 0.7M
2021-03-17 106.42 106.82 105.35 106.42 0.3M
2021-03-16 106.02 106.82 105.48 106.02 0.5M
2021-03-15 105.88 106.95 104.01 106.02 1.0M
2021-03-12 100.39 103.87 100.39 103.87 0.6M
2021-03-11 100.66 100.93 100.13 100.39 0.2M
2021-03-10 100.13 101.73 99.72 100.53 0.2M
2021-03-09 100.13 100.39 99.19 99.72 0.1M
2021-03-08 99.72 101.20 99.59 100.13 0.3M
2021-03-05 99.86 99.86 99.19 99.46 0.1M
2021-03-04 99.59 100.13 99.05 99.86 0.1M
2021-03-03 99.32 99.86 99.05 99.59 0.2M
2021-03-02 98.12 100.13 98.12 98.79 0.2M
2021-02-26 98.12 98.52 97.85 98.12 0.2M
2021-02-25 98.39 99.05 98.12 98.92 0.2M
2021-02-24 99.46 99.86 97.72 98.12 0.4M
2021-02-23 98.65 100.93 97.85 99.46 0.6M
2021-02-22 96.78 97.72 96.78 97.58 0.4M
2021-02-19 97.31 97.45 96.24 96.51 0.2M
2021-02-18 94.91 96.91 94.64 96.51 0.3M
2021-02-17 95.04 95.04 94.24 94.50 0.1M
2021-02-05 93.83 93.97 92.90 93.97 0.1M
2021-02-04 93.70 93.83 93.30 93.43 0.0M
2021-02-03 93.97 94.24 93.70 93.97 0.1M
2021-02-02 93.83 93.83 92.90 93.57 0.1M
2021-02-01 93.57 93.57 91.83 92.23 0.1M
2021-01-29 93.70 93.97 93.30 93.57 0.1M
2021-01-28 93.97 94.37 93.70 93.83 0.1M
2021-01-27 94.64 94.64 94.10 94.10 0.1M
2021-01-26 95.17 95.17 94.24 94.37 0.1M
2021-01-25 94.50 95.31 93.97 94.64 0.2M
2021-01-22 95.04 95.04 94.10 94.37 0.1M
2021-01-21 94.24 95.31 94.10 94.91 0.1M
2021-01-20 95.04 95.04 94.10 94.24 0.2M
2021-01-19 95.57 95.57 94.64 95.04 0.2M
2021-01-18 95.04 95.57 93.57 95.17 0.1M
2021-01-15 95.57 95.71 94.91 94.91 0.2M
2021-01-14 95.57 95.57 95.17 95.31 0.1M
2021-01-13 95.31 96.91 95.31 95.84 0.2M
2021-01-12 95.44 96.24 95.17 95.31 0.1M
2021-01-11 95.04 95.84 94.77 95.57 0.1M
2021-01-08 95.44 95.44 94.77 95.04 0.1M
2021-01-07 95.31 95.57 94.91 94.91 0.1M
2021-01-06 96.65 97.85 95.04 95.31 0.2M
2021-01-05 97.72 98.39 96.65 97.05 0.2M
2021-01-04 98.52 98.65 97.18 97.72 0.4M