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
2024-12-31 69.20 70.00 69.20 69.90 0.0M
2024-12-30 69.50 69.90 69.50 69.50 0.0M
2024-12-27 69.60 69.70 69.50 69.70 0.0M
2024-12-26 69.70 70.20 69.60 69.70 0.0M
2024-12-25 69.80 69.90 69.70 69.70 0.0M
2024-12-24 69.90 69.90 69.80 69.80 0.0M
2024-12-23 70.30 70.30 69.70 70.00 0.0M
2024-12-20 69.80 69.80 69.60 69.70 0.0M
2024-12-19 69.80 70.10 69.80 70.10 0.0M
2024-12-18 70.30 70.30 70.10 70.30 0.0M
2024-12-17 70.30 70.60 70.30 70.30 0.0M
2024-12-16 70.50 70.50 70.40 70.50 0.0M
2024-12-13 69.80 70.20 69.80 70.20 0.0M
2024-12-12 70.20 70.30 70.20 70.20 0.0M
2024-12-11 70.20 70.20 70.20 70.20 0.0M
2024-12-10 70.70 70.70 70.40 70.60 0.0M
2024-12-09 70.70 70.70 70.70 70.70 0.0M
2024-12-06 70.50 70.50 70.10 70.50 0.0M
2024-12-05 70.20 70.40 70.20 70.40 0.0M
2024-12-04 70.60 70.60 70.10 70.50 0.0M
2024-12-03 71.10 71.10 70.50 70.90 0.0M
2024-12-02 70.40 70.50 70.40 70.50 0.0M
2024-11-29 70.00 70.30 70.00 70.30 0.0M
2024-11-28 70.60 70.60 70.50 70.50 0.0M
2024-11-27 70.70 70.70 70.50 70.60 0.0M
2024-11-26 70.70 70.80 70.70 70.80 0.0M
2024-11-25 70.80 70.90 70.60 70.80 0.0M
2024-11-22 71.10 71.10 70.60 70.60 0.0M
2024-11-21 70.70 70.70 70.00 70.50 0.0M
2024-11-20 70.00 70.00 69.80 70.00 0.0M
2024-11-19 69.90 70.10 69.80 70.00 0.0M
2024-11-18 69.90 70.00 69.80 69.90 0.0M
2024-11-15 69.50 70.00 69.50 69.60 0.0M
2024-11-14 70.00 70.00 69.50 69.50 0.0M
2024-11-13 70.30 70.30 69.90 70.00 0.0M
2024-11-12 70.40 70.90 70.40 70.40 0.0M
2024-11-11 70.80 70.80 70.70 70.70 0.0M
2024-11-08 70.60 71.00 70.60 71.00 0.0M
2024-11-07 70.20 70.20 70.20 70.20 0.0M
2024-11-06 70.40 70.40 70.30 70.30 0.0M
2024-11-01 70.30 70.40 70.30 70.40 0.0M
2024-10-30 70.60 70.80 70.50 70.50 0.0M
2024-10-29 70.40 70.70 70.40 70.70 0.0M
2024-10-28 70.90 71.00 70.60 70.60 0.0M
2024-10-24 70.80 70.80 70.30 70.60 0.0M
2024-10-22 70.90 70.90 70.70 70.80 0.0M
2024-10-21 71.30 71.40 70.90 70.90 0.0M
2024-10-18 71.10 71.40 71.00 71.40 0.0M
2024-10-17 70.70 71.00 70.60 70.60 0.0M
2024-10-16 70.70 70.70 70.50 70.50 0.0M
2024-10-15 71.00 71.00 70.60 70.60 0.0M
2024-10-14 70.70 70.70 70.60 70.60 0.0M
2024-10-11 70.70 71.30 70.70 70.70 0.0M
2024-10-09 70.60 70.90 70.50 70.90 0.0M
2024-10-08 70.40 70.50 70.40 70.50 0.0M
2024-10-07 71.40 71.40 70.70 70.70 0.0M
2024-10-04 70.60 70.70 70.50 70.70 0.0M
2024-10-01 71.10 71.20 71.00 71.10 0.0M
2024-09-30 70.90 71.00 70.80 71.00 0.0M
2024-09-27 71.70 71.70 70.70 71.00 0.0M
2024-09-26 70.50 70.80 70.20 70.60 0.0M
2024-09-25 70.50 70.80 70.40 70.50 0.0M
2024-09-24 70.50 70.50 70.10 70.50 0.0M
2024-09-23 70.50 70.50 70.50 70.50 0.0M
2024-09-20 70.50 70.80 70.40 70.80 0.0M
2024-09-19 70.40 70.50 70.40 70.40 0.0M
2024-09-18 70.00 70.50 70.00 70.40 0.1M
2024-09-16 70.30 70.30 70.00 70.00 0.1M
2024-09-13 70.10 70.10 70.00 70.00 0.0M
2024-09-12 70.60 70.60 70.00 70.00 0.0M
2024-09-11 70.00 70.00 70.00 70.00 0.0M
2024-09-10 69.90 70.00 69.90 69.90 0.0M
2024-09-09 70.00 70.30 69.90 70.00 0.0M
2024-09-06 70.20 70.20 70.10 70.20 0.0M
2024-09-05 70.10 70.10 70.00 70.00 0.0M
2024-09-04 70.00 70.50 70.00 70.00 0.1M
2024-09-03 70.80 71.10 70.80 70.80 0.0M
2024-09-02 70.80 70.90 70.70 70.90 0.0M
2024-08-30 70.30 71.20 70.10 71.20 0.0M
2024-08-29 71.40 71.40 70.20 70.50 0.1M
2024-08-28 72.50 72.80 72.30 72.30 0.1M
2024-08-27 72.60 72.60 72.30 72.40 0.0M
2024-08-26 72.70 72.70 72.40 72.70 0.0M
2024-08-23 72.50 72.60 72.00 72.60 0.1M
2024-08-22 72.50 72.70 72.50 72.70 0.0M
2024-08-21 72.60 72.70 72.50 72.70 0.0M
2024-08-20 72.40 72.60 72.20 72.40 0.0M
2024-08-19 71.90 72.70 71.90 72.40 0.0M
2024-08-16 71.90 72.30 71.90 72.20 0.0M
2024-08-15 72.00 72.20 71.90 72.20 0.0M
2024-08-14 71.60 72.00 71.60 71.90 0.0M
2024-08-13 71.50 71.70 71.50 71.60 0.0M
2024-08-12 71.10 71.60 71.00 71.40 0.0M
2024-08-09 70.20 71.70 70.20 71.70 0.0M
2024-08-08 70.20 71.00 70.00 70.50 0.0M
2024-08-07 70.60 70.60 70.20 70.60 0.0M
2024-08-06 70.00 70.20 69.80 69.80 0.1M
2024-08-05 71.10 71.60 69.90 70.20 0.1M
2024-08-02 71.90 71.90 71.30 71.60 0.0M
2024-08-01 72.20 72.20 71.60 72.10 0.0M
2024-07-31 71.50 71.90 71.40 71.90 0.0M
2024-07-30 71.60 71.70 71.60 71.70 0.0M
2024-07-29 71.40 71.60 71.40 71.60 0.0M
2024-07-26 70.10 71.80 70.10 71.40 0.0M
2024-07-23 71.60 72.00 71.60 72.00 0.0M
2024-07-22 71.70 71.70 71.50 71.60 0.0M
2024-07-19 71.80 71.80 71.60 71.60 0.0M
2024-07-18 71.90 71.90 71.80 71.80 0.0M
2024-07-17 71.80 72.00 71.80 71.90 0.0M
2024-07-16 71.70 72.00 71.70 71.70 0.0M
2024-07-15 72.20 72.20 71.90 71.90 0.0M
2024-07-12 72.00 72.00 71.90 72.00 0.0M
2024-07-11 72.10 72.10 72.00 72.10 0.0M
2024-07-10 71.90 72.00 71.80 72.00 0.0M
2024-07-09 72.00 72.00 71.90 71.90 0.0M
2024-07-08 72.00 72.00 71.90 72.00 0.0M
2024-07-05 72.10 72.20 71.90 72.00 0.0M
2024-07-04 71.80 72.30 71.80 72.10 0.0M
2024-07-03 71.80 72.00 71.80 71.80 0.0M
2024-07-02 71.60 72.00 71.60 72.00 0.0M
2024-07-01 72.00 72.20 71.70 71.90 0.1M
2024-06-28 72.00 72.30 72.00 72.00 0.0M
2024-06-27 72.00 72.20 72.00 72.20 0.0M
2024-06-26 72.30 72.30 72.00 72.00 0.0M
2024-06-25 72.30 72.30 71.90 72.30 0.0M
2024-06-24 72.20 72.30 72.00 72.30 0.0M
2024-06-21 72.30 72.30 72.30 72.30 0.0M
2024-06-20 72.00 72.40 71.70 72.30 0.0M
2024-06-19 72.00 72.50 72.00 72.30 0.0M
2024-06-18 72.30 72.30 71.90 71.90 0.0M
2024-06-17 72.30 72.30 71.80 72.30 0.0M
2024-06-14 71.90 72.30 71.90 72.30 0.0M
2024-06-13 71.90 72.00 71.80 71.90 0.0M
2024-06-12 71.90 72.00 71.80 71.90 0.0M
2024-06-11 72.00 72.00 71.70 71.80 0.0M
2024-06-07 72.30 72.30 71.80 71.90 0.0M
2024-06-06 72.20 72.30 72.00 72.30 0.0M
2024-06-05 71.60 72.50 71.60 72.30 0.0M
2024-06-04 72.10 72.10 72.00 72.00 0.0M
2024-06-03 72.10 72.30 72.10 72.20 0.0M
2024-05-31 72.40 72.40 72.00 72.20 0.0M
2024-05-30 72.00 73.00 72.00 72.40 0.0M
2024-05-29 72.00 72.00 71.80 72.00 0.0M
2024-05-28 71.40 73.40 71.40 71.90 0.0M
2024-05-27 71.30 71.40 71.30 71.40 0.0M
2024-05-24 71.40 71.40 71.10 71.20 0.0M
2024-05-23 71.20 71.50 71.10 71.30 0.0M
2024-05-22 71.30 71.70 71.30 71.70 0.0M
2024-05-21 71.50 71.50 71.30 71.30 0.0M
2024-05-20 71.70 71.70 71.10 71.30 0.0M
2024-05-17 71.30 71.30 71.20 71.20 0.0M
2024-05-16 71.50 71.60 71.00 71.60 0.0M
2024-05-15 71.30 71.50 71.20 71.30 0.0M
2024-05-14 71.50 71.50 71.20 71.20 0.0M
2024-05-13 71.40 71.40 71.10 71.20 0.0M
2024-05-10 71.00 71.60 71.00 71.20 0.0M
2024-05-09 71.00 71.10 71.00 71.00 0.0M
2024-05-08 71.10 71.20 71.00 71.10 0.0M
2024-05-07 71.50 71.50 71.00 71.10 0.0M
2024-05-06 71.40 71.50 71.40 71.40 0.0M
2024-05-03 71.40 71.50 71.20 71.20 0.0M
2024-05-02 71.30 71.40 71.00 71.40 0.0M
2024-04-30 71.00 71.30 71.00 71.30 0.0M
2024-04-29 71.20 71.40 71.10 71.20 0.0M
2024-04-26 71.00 71.20 71.00 71.10 0.0M
2024-04-25 71.20 71.20 70.90 70.90 0.0M
2024-04-24 71.00 71.40 71.00 71.00 0.0M
2024-04-23 70.90 71.20 70.90 71.00 0.0M
2024-04-22 71.40 71.40 70.60 70.90 0.0M
2024-04-19 70.80 70.90 70.30 70.50 0.0M
2024-04-18 71.00 71.00 70.90 70.90 0.0M
2024-04-17 70.90 71.40 70.90 71.00 0.0M
2024-04-16 71.50 71.50 71.00 71.00 0.1M
2024-04-15 71.60 71.90 71.50 71.50 0.0M
2024-04-12 71.80 72.00 71.50 71.50 0.0M
2024-04-11 71.40 72.20 71.40 71.80 0.1M
2024-04-10 73.50 73.90 73.50 73.70 0.1M
2024-04-09 73.40 73.50 73.30 73.50 0.0M
2024-04-08 73.40 73.50 73.20 73.40 0.0M
2024-04-03 73.40 73.40 73.00 73.20 0.0M
2024-04-02 72.90 73.40 72.90 73.20 0.0M
2024-04-01 72.50 73.10 72.50 72.90 0.1M
2024-03-29 72.30 72.50 72.30 72.50 0.0M
2024-03-28 72.20 72.50 72.10 72.20 0.1M
2024-03-27 72.20 72.40 72.20 72.20 0.0M
2024-03-26 72.30 72.40 72.10 72.20 0.1M
2024-03-25 72.40 72.40 72.10 72.10 0.0M
2024-03-22 72.40 72.40 72.00 72.10 0.0M
2024-03-21 72.10 72.30 72.00 72.10 0.1M
2024-03-20 72.20 72.40 71.30 72.40 0.1M
2024-03-19 72.10 72.20 72.00 72.20 0.0M
2024-03-18 72.20 72.20 72.00 72.10 0.1M
2024-03-15 72.40 72.50 72.10 72.40 0.0M
2024-03-14 72.50 72.50 72.10 72.10 0.0M
2024-03-13 72.00 72.50 72.00 72.20 0.0M
2024-03-12 72.20 72.20 71.90 72.00 0.0M
2024-03-11 72.30 72.50 72.20 72.20 0.0M
2024-03-08 72.20 72.60 72.00 72.30 0.0M
2024-03-07 71.70 72.60 71.70 72.40 0.1M
2024-03-06 71.80 71.90 71.80 71.90 0.0M
2024-03-05 71.60 72.00 71.60 71.90 0.0M
2024-03-04 71.90 71.90 71.80 71.80 0.0M
2024-03-01 72.30 72.30 71.90 71.90 0.0M
2024-02-29 72.00 72.00 72.00 72.00 0.0M
2024-02-27 71.80 72.00 71.80 72.00 0.0M
2024-02-26 71.70 72.40 71.70 71.80 0.0M
2024-02-23 71.80 71.90 71.80 71.80 0.0M
2024-02-22 71.80 71.90 71.80 71.90 0.0M
2024-02-21 71.80 72.00 71.70 71.70 0.0M
2024-02-20 72.00 72.00 71.80 71.80 0.0M
2024-02-19 72.00 72.00 71.70 71.80 0.0M
2024-02-16 72.10 72.10 71.70 71.80 0.1M
2024-02-15 71.90 72.30 71.80 72.10 0.0M
2024-02-05 71.80 72.10 71.80 72.10 0.0M
2024-02-02 72.20 72.20 71.80 72.00 0.0M
2024-02-01 72.30 72.30 71.80 71.80 0.0M
2024-01-31 71.80 71.80 71.80 71.80 0.0M
2024-01-30 71.80 71.90 71.80 71.80 0.0M
2024-01-29 71.80 72.00 71.80 71.80 0.0M
2024-01-26 71.90 71.90 71.80 71.80 0.0M
2024-01-25 71.90 72.20 71.90 71.90 0.0M
2024-01-24 71.90 72.00 71.90 71.90 0.0M
2024-01-23 72.10 72.10 71.90 71.90 0.0M
2024-01-22 71.90 72.20 71.90 72.10 0.0M
2024-01-19 71.60 72.10 71.60 71.90 0.0M
2024-01-18 71.90 72.00 71.60 72.00 0.0M
2024-01-17 71.80 72.20 71.70 71.70 0.1M
2024-01-16 72.40 72.40 72.00 72.10 0.0M
2024-01-15 72.50 72.50 72.30 72.30 0.0M
2024-01-12 72.50 72.60 72.40 72.60 0.0M
2024-01-11 72.40 72.50 72.30 72.50 0.0M
2024-01-10 72.10 72.40 72.10 72.40 0.0M
2024-01-09 72.60 72.60 72.20 72.50 0.0M
2024-01-08 72.30 72.60 72.30 72.60 0.0M
2024-01-05 72.30 72.30 72.30 72.30 0.0M
2024-01-04 72.20 72.30 71.90 72.30 0.0M
2024-01-03 72.60 72.60 72.10 72.20 0.0M
2024-01-02 73.00 73.00 72.50 72.70 0.0M