Ta-I Tech

2478
🏛️ taiwan →
53.30
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
2025-09-26 52.60 56.00 52.00 53.30 13.7M
2025-09-25 51.50 53.40 50.30 52.60 7.6M
2025-09-24 48.35 52.40 48.35 51.30 4.6M
2025-09-23 49.20 49.50 47.25 48.40 1.3M
2025-09-22 49.80 52.00 49.00 49.10 6.2M
2025-09-19 46.35 49.65 45.70 48.90 4.7M
2025-09-18 44.60 47.95 44.30 46.35 2.0M
2025-09-17 43.05 44.50 43.05 43.75 0.6M
2025-09-16 43.50 43.80 42.90 43.25 0.1M
2025-09-15 44.80 44.80 42.95 43.00 0.3M
2025-09-12 41.75 45.00 41.75 44.90 0.8M
2025-09-11 42.05 42.10 41.30 41.30 0.1M
2025-09-10 42.05 42.10 41.80 41.85 0.1M
2025-09-09 42.45 42.45 42.00 42.00 0.1M
2025-09-08 42.40 42.75 42.35 42.40 0.1M
2025-09-05 42.30 42.50 42.30 42.35 0.1M
2025-09-04 42.30 42.70 42.20 42.25 0.1M
2025-09-03 42.00 42.45 41.90 42.05 0.1M
2025-09-02 42.45 42.70 41.70 41.90 0.1M
2025-09-01 43.40 43.40 42.30 42.45 0.1M
2025-08-29 43.55 43.80 43.25 43.35 0.1M
2025-08-28 43.60 43.70 43.15 43.30 0.1M
2025-08-27 43.10 43.80 43.05 43.50 0.2M
2025-08-26 42.95 43.30 42.95 43.10 0.0M
2025-08-25 43.10 43.75 43.10 43.10 0.1M
2025-08-22 42.65 43.25 42.25 42.80 0.1M
2025-08-21 42.75 42.85 42.65 42.70 0.0M
2025-08-20 43.45 43.45 42.50 42.65 0.1M
2025-08-19 44.90 45.15 43.50 43.50 0.2M
2025-08-18 43.10 44.50 43.05 44.30 0.3M
2025-08-15 42.30 42.90 42.30 42.80 0.1M
2025-08-14 42.30 42.40 42.00 42.30 0.1M
2025-08-13 42.40 42.85 41.85 42.00 0.1M
2025-08-12 41.90 42.15 41.75 42.10 0.1M
2025-08-11 42.05 42.05 41.70 41.85 0.1M
2025-08-08 42.60 42.60 42.00 42.05 0.1M
2025-08-07 43.10 43.10 42.60 42.60 0.0M
2025-08-06 43.05 43.30 42.75 43.00 0.1M
2025-08-05 42.90 43.50 42.85 43.30 0.1M
2025-08-04 42.00 42.80 41.65 42.80 0.1M
2025-08-01 41.65 42.35 41.60 42.30 0.1M
2025-07-31 42.10 42.25 42.00 42.10 0.0M
2025-07-30 42.15 42.30 42.10 42.30 0.0M
2025-07-29 43.00 43.30 42.05 42.20 0.1M
2025-07-28 42.80 42.90 42.50 42.50 0.1M
2025-07-25 42.60 42.65 42.10 42.30 0.1M
2025-07-24 42.55 42.55 42.15 42.50 0.0M
2025-07-23 42.20 42.55 41.95 42.55 0.1M
2025-07-22 42.35 42.65 41.25 41.35 0.1M
2025-07-21 42.10 42.55 42.00 42.35 0.1M
2025-07-18 42.55 42.55 42.15 42.15 0.0M
2025-07-17 42.15 42.90 41.95 42.45 0.2M
2025-07-16 41.60 42.15 41.60 41.90 0.1M
2025-07-15 41.40 42.20 41.40 41.60 0.0M
2025-07-14 41.90 41.95 41.40 41.45 0.0M
2025-07-11 41.80 42.50 41.80 42.35 0.2M
2025-07-10 41.95 41.95 41.20 41.70 0.2M
2025-07-09 41.30 41.60 41.20 41.25 0.0M
2025-07-08 41.40 41.50 41.15 41.35 0.0M
2025-07-07 41.35 41.40 41.20 41.35 0.1M
2025-07-04 41.80 41.85 41.45 41.70 0.1M
2025-07-03 41.75 42.75 41.75 42.50 0.1M
2025-07-02 42.10 42.10 41.60 41.90 0.0M
2025-07-01 41.35 42.25 41.35 42.10 0.1M
2025-06-30 41.15 41.30 41.15 41.15 0.1M
2025-06-27 42.35 42.35 41.55 41.65 0.1M
2025-06-26 41.40 42.00 41.40 41.60 0.2M
2025-06-25 42.75 43.40 42.75 43.15 0.2M
2025-06-24 41.90 43.20 41.90 42.75 0.2M
2025-06-23 43.05 43.05 41.80 42.55 0.1M
2025-06-20 44.60 44.60 43.00 43.20 0.1M
2025-06-19 44.20 44.55 44.10 44.20 0.1M
2025-06-18 44.05 44.80 44.00 44.60 0.1M
2025-06-17 44.05 44.45 43.95 44.15 0.1M
2025-06-16 44.00 44.10 43.75 44.00 0.1M
2025-06-13 44.55 44.60 43.80 44.00 0.2M
2025-06-12 45.05 45.60 44.65 45.00 0.1M
2025-06-11 45.90 46.55 45.00 45.25 0.2M
2025-06-10 45.55 46.10 45.10 45.95 0.2M
2025-06-09 46.05 46.50 45.40 45.55 0.1M
2025-06-06 45.90 46.05 45.60 46.05 0.0M
2025-06-05 45.10 45.70 45.10 45.60 0.1M
2025-06-04 44.70 45.85 44.70 45.10 0.1M
2025-06-03 44.90 45.40 44.15 44.55 0.1M
2025-06-02 45.90 45.90 44.40 44.55 0.2M
2025-05-29 45.60 46.50 45.60 46.10 0.1M
2025-05-28 46.90 47.00 45.95 46.10 0.1M
2025-05-27 47.10 47.70 46.00 46.45 0.1M
2025-05-26 47.10 47.55 47.10 47.35 0.1M
2025-05-23 47.25 47.95 47.20 47.50 0.1M
2025-05-22 47.55 47.80 47.50 47.50 0.1M
2025-05-21 47.45 47.90 47.25 47.60 0.0M
2025-05-20 47.90 48.40 46.70 47.55 0.2M
2025-05-19 48.90 48.90 47.20 47.20 0.3M
2025-05-16 48.20 49.60 47.55 49.00 1.0M
2025-05-15 46.75 47.95 46.60 47.10 0.3M
2025-05-14 46.80 47.00 46.25 46.75 0.1M
2025-05-13 46.80 46.80 46.10 46.45 0.2M
2025-05-12 46.20 46.60 46.10 46.50 0.1M
2025-05-09 47.00 47.00 45.80 46.30 0.1M
2025-05-08 46.60 47.00 46.40 47.00 0.1M
2025-05-07 46.30 47.25 46.30 46.60 0.1M
2025-05-06 44.95 46.35 44.95 46.05 0.2M
2025-05-05 47.35 47.40 44.95 44.95 0.3M
2025-05-02 46.80 47.70 46.80 47.20 0.2M
2025-04-30 46.35 47.55 46.35 46.65 0.3M
2025-04-29 46.90 47.75 46.35 46.60 0.3M
2025-04-28 44.55 46.85 44.55 46.65 0.2M
2025-04-25 44.25 45.45 44.20 44.80 0.3M
2025-04-24 43.75 44.90 43.75 43.80 0.2M
2025-04-23 42.10 43.65 42.10 43.55 0.2M
2025-04-22 41.50 42.15 41.40 41.50 0.1M
2025-04-21 41.80 42.10 41.80 41.85 0.1M
2025-04-18 42.10 43.05 41.90 42.10 0.2M
2025-04-17 41.45 41.75 40.75 41.55 0.1M
2025-04-16 42.35 42.35 41.40 41.50 0.2M
2025-04-15 40.50 42.15 40.50 42.10 0.2M
2025-04-14 40.35 41.75 40.35 40.40 0.3M
2025-04-11 38.60 40.35 37.25 40.35 0.2M
2025-04-10 38.60 38.60 38.00 38.60 0.2M
2025-04-09 39.60 39.60 35.10 35.10 1.7M
2025-04-08 38.50 40.90 38.50 39.00 0.9M
2025-04-07 42.75 42.75 42.75 42.75 0.0M
2025-04-02 46.65 47.55 46.65 47.50 0.1M
2025-04-01 46.65 46.95 46.40 46.60 0.2M
2025-03-31 46.60 47.30 46.25 46.90 0.3M
2025-03-28 48.45 48.45 47.60 47.70 0.2M
2025-03-27 47.70 48.45 47.70 48.30 0.1M
2025-03-26 47.80 48.40 47.80 48.20 0.2M
2025-03-25 48.20 48.40 47.75 47.80 0.1M
2025-03-24 48.15 48.40 48.15 48.15 0.1M
2025-03-21 48.00 48.20 47.85 48.20 0.2M
2025-03-20 47.85 48.00 47.80 47.95 0.1M
2025-03-19 47.50 48.00 47.30 47.60 0.2M
2025-03-18 47.60 47.95 47.35 47.60 0.1M
2025-03-17 47.10 47.40 47.05 47.40 0.1M
2025-03-14 46.65 47.05 46.55 47.05 0.1M
2025-03-13 46.65 47.25 46.50 46.65 0.2M
2025-03-12 47.00 47.10 46.40 46.55 0.3M
2025-03-11 46.50 47.40 46.25 46.25 0.9M
2025-03-10 44.75 45.90 44.20 45.75 0.3M
2025-03-07 44.75 44.90 44.50 44.65 0.1M
2025-03-06 44.90 45.35 44.55 44.80 0.1M
2025-03-05 44.70 44.75 44.40 44.75 0.1M
2025-03-04 44.15 44.40 43.75 44.40 0.2M
2025-03-03 45.00 45.00 44.20 44.30 0.2M
2025-02-27 45.10 45.10 44.90 45.00 0.1M
2025-02-26 45.10 45.15 45.00 45.05 0.1M
2025-02-25 45.25 45.30 45.05 45.10 0.1M
2025-02-24 45.40 45.60 45.40 45.60 0.1M
2025-02-21 45.70 46.40 45.40 45.75 0.1M
2025-02-20 45.50 45.90 45.40 45.70 0.1M
2025-02-19 45.50 45.70 45.35 45.50 0.2M
2025-02-18 44.90 45.50 44.90 45.45 0.1M
2025-02-17 45.25 45.35 44.80 45.05 0.2M
2025-02-14 44.95 45.35 44.90 45.10 0.1M
2025-02-13 44.55 45.60 44.55 45.40 0.1M
2025-02-12 45.05 45.45 44.35 44.40 0.2M
2025-02-11 45.70 45.80 45.00 45.05 0.2M
2025-02-10 45.60 46.00 45.10 45.70 0.2M
2025-02-07 45.35 45.85 45.35 45.70 0.1M
2025-02-06 45.60 46.15 45.35 45.40 0.1M
2025-02-05 44.30 45.90 44.30 45.40 0.1M
2025-02-04 44.45 44.50 44.15 44.15 0.1M
2025-02-03 45.10 45.10 44.05 44.25 0.1M
2025-01-22 45.20 45.70 45.15 45.15 0.1M
2025-01-21 45.70 45.70 45.10 45.15 0.1M
2025-01-20 45.25 45.25 44.90 45.05 0.1M
2025-01-17 45.85 45.85 45.05 45.05 0.1M
2025-01-16 45.20 45.25 44.90 45.10 0.1M
2025-01-15 45.80 45.80 44.95 44.95 0.0M
2025-01-14 45.50 45.60 44.75 45.35 0.2M
2025-01-13 45.70 45.70 44.60 45.35 0.2M
2025-01-10 45.75 46.65 45.75 45.80 0.2M
2025-01-09 45.80 46.90 45.40 45.70 0.2M
2025-01-08 45.50 45.90 45.50 45.60 0.1M
2025-01-07 46.35 46.35 45.45 45.45 0.1M
2025-01-06 45.70 46.05 45.60 45.75 0.1M
2025-01-03 46.15 46.15 45.50 45.60 0.1M
2025-01-02 46.10 46.35 45.65 45.75 0.1M