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
2021-12-30 64.90 65.50 64.90 65.40 0.3M
2021-12-29 64.40 64.90 64.10 64.80 0.1M
2021-12-28 65.20 65.30 64.50 64.50 0.2M
2021-12-27 64.50 65.50 64.50 64.80 0.2M
2021-12-24 65.20 65.20 64.40 64.50 0.2M
2021-12-23 64.80 65.20 64.70 64.70 0.2M
2021-12-22 64.30 65.00 64.30 64.80 0.2M
2021-12-21 63.60 64.40 63.20 64.00 0.2M
2021-12-20 64.60 64.60 63.50 63.60 0.2M
2021-12-17 64.30 64.90 63.80 63.80 0.3M
2021-12-16 64.70 65.00 64.30 64.30 0.2M
2021-12-15 64.20 64.80 64.20 64.40 0.1M
2021-12-14 64.80 64.80 64.00 64.00 0.2M
2021-12-13 64.90 65.60 64.30 65.10 0.3M
2021-12-10 65.00 65.00 64.20 64.70 0.2M
2021-12-09 65.20 66.00 65.00 65.10 0.2M
2021-12-08 66.00 66.00 65.00 65.10 0.4M
2021-12-07 66.40 67.00 65.30 65.40 0.4M
2021-12-06 67.30 67.30 66.30 66.30 0.2M
2021-12-03 66.50 67.20 66.40 66.80 0.3M
2021-12-02 67.60 68.20 66.10 66.30 0.6M
2021-12-01 66.70 67.70 66.60 67.60 0.4M
2021-11-30 66.90 68.60 66.60 66.70 0.6M
2021-11-29 65.10 67.50 65.00 66.10 0.6M
2021-11-26 68.80 68.80 66.50 66.60 0.8M
2021-11-25 69.00 69.40 67.60 67.80 1.0M
2021-11-24 69.00 69.60 67.40 68.60 2.9M
2021-11-23 67.00 69.50 65.80 68.40 1.5M
2021-11-22 66.60 67.70 66.40 67.10 0.5M
2021-11-19 67.80 67.80 66.00 66.30 0.4M
2021-11-18 67.50 68.20 66.60 66.80 0.6M
2021-11-17 66.00 67.50 65.90 67.10 0.9M
2021-11-16 66.60 66.60 65.50 66.00 0.4M
2021-11-15 64.60 66.50 64.60 66.40 0.7M
2021-11-12 65.20 65.30 64.50 64.60 0.2M
2021-11-11 64.10 65.70 64.00 65.00 0.6M
2021-11-10 64.30 65.30 63.00 64.50 0.5M
2021-11-09 63.10 64.40 62.90 64.20 0.3M
2021-11-08 64.00 64.00 63.10 63.10 0.2M
2021-11-05 64.50 64.50 63.40 63.80 0.3M
2021-11-04 64.50 65.30 64.30 64.30 0.3M
2021-11-03 63.10 65.60 63.10 64.40 1.0M
2021-11-02 64.60 64.60 62.50 62.70 0.4M
2021-11-01 63.70 64.80 63.70 64.30 0.5M
2021-10-29 64.00 64.40 63.50 63.50 0.3M
2021-10-28 63.60 64.50 63.60 63.80 0.5M
2021-10-27 62.50 63.40 62.40 63.30 0.3M
2021-10-26 62.90 63.00 62.30 62.30 0.1M
2021-10-25 62.10 62.80 61.80 62.50 0.2M
2021-10-22 63.50 63.50 62.20 62.40 0.3M
2021-10-21 61.30 64.10 60.90 64.10 0.8M
2021-10-20 60.90 61.50 60.70 61.30 0.2M
2021-10-19 60.20 61.40 60.10 60.80 0.2M
2021-10-18 61.50 61.50 59.80 60.10 0.5M
2021-10-15 59.90 61.10 59.60 61.00 0.5M
2021-10-14 58.70 60.60 58.00 58.90 0.3M
2021-10-13 60.10 60.20 58.30 58.30 0.3M
2021-10-12 60.20 60.20 58.30 59.90 0.4M
2021-10-08 60.80 61.30 60.20 60.40 0.2M
2021-10-07 59.90 60.90 59.50 60.80 0.3M
2021-10-06 59.70 60.50 58.70 58.90 0.4M
2021-10-05 57.70 60.00 57.50 59.90 0.6M
2021-10-04 61.60 62.70 59.80 60.00 0.5M
2021-10-01 61.90 63.00 60.60 60.90 0.6M
2021-09-30 61.30 63.50 61.30 62.30 0.3M
2021-09-29 62.10 64.10 61.50 61.80 0.5M
2021-09-28 63.10 63.40 62.30 62.90 0.4M
2021-09-27 64.60 64.60 63.40 63.50 0.2M
2021-09-24 64.90 65.60 64.10 64.10 0.3M
2021-09-23 64.80 66.70 64.00 64.20 0.4M
2021-09-22 64.20 65.90 63.80 64.40 0.5M
2021-09-17 63.10 65.30 63.00 65.30 1.0M
2021-09-16 64.50 64.50 62.80 63.10 0.3M
2021-09-15 63.90 63.90 62.40 63.50 0.3M
2021-09-14 64.00 64.00 63.00 64.00 0.3M
2021-09-13 62.50 63.90 62.50 63.90 0.2M
2021-09-10 63.40 64.00 63.00 63.50 0.2M
2021-09-09 62.20 63.90 62.20 63.40 0.2M
2021-09-08 64.40 64.40 62.00 63.00 0.5M
2021-09-07 65.40 65.40 62.80 64.10 0.4M
2021-09-06 65.20 65.90 63.60 63.60 0.4M
2021-09-03 65.40 66.00 64.80 65.10 0.4M
2021-09-02 65.70 66.40 64.50 64.60 0.4M
2021-09-01 64.60 65.90 64.50 65.60 0.5M
2021-08-31 64.10 64.80 64.00 64.60 0.3M
2021-08-30 64.30 64.90 64.00 64.00 0.3M
2021-08-27 63.50 64.70 63.50 64.20 0.3M
2021-08-26 65.00 65.30 63.10 63.50 0.5M
2021-08-25 63.00 64.90 63.00 64.60 0.5M
2021-08-24 62.40 63.40 62.40 62.90 0.4M
2021-08-23 61.50 62.50 61.30 62.10 0.5M
2021-08-20 61.10 61.80 60.00 60.80 0.6M
2021-08-19 63.40 63.40 61.00 61.00 1.4M
2021-08-18 62.50 64.80 61.90 64.80 0.8M
2021-08-17 63.40 63.80 62.60 62.70 0.4M
2021-08-16 65.00 65.50 62.20 63.30 0.9M
2021-08-13 67.50 67.50 65.00 65.20 0.7M
2021-08-12 66.00 67.40 65.70 67.00 0.6M
2021-08-11 66.60 66.90 64.80 65.30 0.8M
2021-08-10 68.00 68.00 66.20 66.20 0.9M
2021-08-09 69.10 69.50 67.90 68.00 0.7M
2021-08-06 69.80 69.80 68.20 68.50 0.6M
2021-08-05 69.50 70.10 69.00 69.10 0.5M
2021-08-04 69.80 69.80 69.10 69.40 0.4M
2021-08-03 69.50 69.90 68.80 69.00 0.5M
2021-08-02 68.80 69.00 68.30 69.00 0.5M
2021-07-30 69.60 69.60 68.30 68.30 0.6M
2021-07-29 69.50 69.70 68.20 69.60 1.0M
2021-07-28 73.10 73.60 70.00 71.20 2.1M
2021-07-27 76.00 77.00 73.30 73.60 2.3M
2021-07-26 74.80 75.50 73.90 74.90 1.7M
2021-07-23 74.40 75.10 73.30 73.50 1.1M
2021-07-22 73.00 75.70 73.00 73.70 3.1M
2021-07-21 73.30 73.70 72.10 72.40 1.1M
2021-07-20 73.00 73.10 72.00 72.20 1.2M
2021-07-19 74.00 74.30 73.10 73.40 1.4M
2021-07-16 74.50 75.60 74.10 74.30 1.6M
2021-07-15 76.00 79.40 75.20 75.40 9.8M
2021-07-14 73.00 74.30 72.20 74.10 1.9M
2021-07-13 74.30 74.80 72.70 72.70 2.5M
2021-07-12 73.00 74.40 72.70 73.10 2.9M
2021-07-09 72.00 73.30 71.60 72.40 2.5M
2021-07-08 72.40 72.50 71.40 71.60 1.1M
2021-07-07 72.50 73.70 71.70 71.90 2.7M
2021-07-06 71.10 73.00 70.90 72.10 2.7M
2021-07-05 70.90 71.70 70.40 71.00 1.5M
2021-07-02 71.00 71.20 69.60 70.40 1.5M
2021-07-01 74.00 74.20 70.60 70.80 4.6M
2021-06-30 71.80 74.90 70.70 74.90 6.0M
2021-06-29 72.50 73.60 70.40 70.50 6.8M
2021-06-28 69.10 69.80 68.70 69.10 0.9M
2021-06-25 68.90 69.30 68.20 68.20 1.0M
2021-06-24 68.80 68.80 68.20 68.50 0.5M
2021-06-23 68.00 68.80 67.50 68.40 0.8M
2021-06-22 69.00 69.10 67.50 67.50 0.8M
2021-06-21 69.30 69.30 67.60 68.00 1.0M
2021-06-18 70.90 71.10 69.00 69.50 2.0M
2021-06-17 70.00 72.40 69.60 71.10 4.3M
2021-06-16 71.00 71.60 69.40 70.30 1.3M
2021-06-15 68.00 71.90 68.00 71.00 3.0M
2021-06-11 68.90 69.20 68.00 68.00 0.4M
2021-06-10 69.00 69.60 68.50 68.60 0.8M
2021-06-09 68.10 68.50 67.50 68.40 0.4M
2021-06-08 68.00 68.80 67.30 68.00 0.6M
2021-06-07 68.90 69.00 66.60 67.20 0.7M
2021-06-04 68.60 69.00 68.20 68.60 0.4M
2021-06-03 69.70 70.00 68.20 69.40 0.6M
2021-06-02 71.00 71.00 68.60 69.00 1.0M
2021-06-01 70.60 71.50 70.00 70.30 1.1M
2021-05-31 73.00 74.00 70.10 70.40 3.9M
2021-05-28 68.60 69.80 68.50 69.00 0.7M
2021-05-27 67.40 68.20 67.00 67.80 0.7M
2021-05-26 68.00 68.50 67.20 67.70 1.1M
2021-05-25 66.60 69.00 66.00 67.90 2.6M
2021-05-24 63.60 65.70 63.50 65.00 1.1M
2021-05-21 65.50 67.10 64.10 64.20 1.4M
2021-05-20 65.00 65.70 63.30 63.50 0.9M
2021-05-19 64.60 65.80 62.80 64.10 1.2M
2021-05-18 61.50 65.10 60.50 64.90 2.0M
2021-05-17 60.60 63.90 59.20 59.20 2.5M
2021-05-14 66.50 70.20 64.50 65.70 2.1M
2021-05-13 62.30 65.70 61.10 64.70 1.9M
2021-05-12 70.00 71.90 62.40 63.80 3.1M
2021-05-11 71.50 71.70 68.50 69.30 1.3M
2021-05-10 75.90 75.90 72.10 72.60 1.4M
2021-05-07 68.20 74.60 68.20 74.60 2.4M
2021-05-06 69.50 69.90 67.30 67.90 0.9M
2021-05-05 70.60 71.00 69.00 69.00 1.4M
2021-05-04 74.00 74.80 68.50 70.60 1.6M
2021-05-03 77.00 77.20 74.00 74.00 1.2M
2021-04-29 78.80 78.80 77.00 77.00 0.8M
2021-04-28 77.70 78.50 77.30 78.30 1.5M
2021-04-27 76.90 77.60 76.00 77.00 1.0M
2021-04-26 76.30 76.50 75.20 76.20 0.8M
2021-04-23 76.20 77.10 75.70 75.90 1.0M
2021-04-22 78.20 78.50 75.20 75.90 1.9M
2021-04-21 79.00 79.30 77.50 77.70 1.1M
2021-04-20 78.00 79.70 78.00 78.90 1.3M
2021-04-19 78.10 78.80 77.60 78.00 0.8M
2021-04-16 78.10 78.50 77.20 77.60 0.7M
2021-04-15 77.20 78.00 77.00 77.80 0.6M
2021-04-14 78.50 79.00 76.00 77.20 2.1M
2021-04-13 80.90 80.90 78.70 78.90 1.5M
2021-04-12 82.30 82.50 80.20 80.50 1.3M
2021-04-09 82.70 82.80 81.20 81.50 1.7M
2021-04-08 81.70 82.70 81.50 81.80 3.0M
2021-04-07 81.30 81.30 80.50 81.10 1.1M
2021-04-06 81.00 81.30 80.60 80.70 0.9M
2021-04-01 80.70 80.70 79.80 80.30 0.6M
2021-03-31 81.00 81.10 79.90 80.10 1.0M
2021-03-30 80.70 81.50 80.10 80.60 1.0M
2021-03-29 80.50 80.80 79.90 80.30 0.7M
2021-03-26 80.10 80.60 80.00 80.30 1.0M
2021-03-25 80.20 80.70 79.60 79.80 0.6M
2021-03-24 79.80 80.90 79.80 80.20 0.5M
2021-03-23 81.60 81.80 80.00 80.10 0.8M
2021-03-22 80.50 81.60 79.50 81.00 0.9M
2021-03-19 80.00 80.90 79.90 80.20 1.0M
2021-03-18 81.90 82.40 80.50 80.80 2.4M
2021-03-17 83.00 83.20 81.70 81.90 1.0M
2021-03-16 83.50 84.80 82.90 83.00 2.0M
2021-03-15 82.00 82.80 81.50 82.70 0.8M
2021-03-12 82.90 83.50 81.70 82.00 1.4M
2021-03-11 81.90 84.50 81.60 82.50 3.4M
2021-03-10 81.20 81.20 79.50 79.80 1.4M
2021-03-09 80.50 81.40 78.90 80.40 1.7M
2021-03-08 83.60 83.60 80.10 80.50 1.9M
2021-03-05 82.60 83.80 82.30 82.60 0.9M
2021-03-04 85.80 86.00 83.40 83.80 1.5M
2021-03-03 84.80 86.80 82.50 85.80 2.4M
2021-03-02 87.00 87.10 84.30 84.50 1.5M
2021-02-26 84.00 85.60 84.00 85.00 1.7M
2021-02-25 87.60 88.00 85.60 86.10 1.9M
2021-02-24 87.40 88.20 85.60 85.90 2.6M
2021-02-23 87.10 89.50 86.60 87.80 6.5M
2021-02-22 86.30 89.50 86.10 86.40 6.8M
2021-02-19 84.40 86.00 83.50 85.60 2.4M
2021-02-18 84.00 84.60 82.90 84.40 2.5M
2021-02-17 81.30 84.50 81.30 83.80 4.9M
2021-02-05 79.20 79.80 78.60 78.60 1.0M
2021-02-04 79.50 80.50 78.80 78.80 1.2M
2021-02-03 79.60 80.50 78.50 78.70 1.1M
2021-02-02 78.10 79.30 78.10 78.80 1.0M
2021-02-01 78.30 78.90 75.60 77.50 1.3M
2021-01-29 81.50 81.90 78.20 78.20 2.0M
2021-01-28 81.00 82.00 80.50 80.70 1.2M
2021-01-27 82.40 82.90 80.50 82.50 1.9M
2021-01-26 84.20 85.00 81.60 81.70 2.5M
2021-01-25 82.50 85.90 81.80 84.00 5.7M
2021-01-22 81.00 82.50 80.70 81.60 2.0M
2021-01-21 82.40 83.40 79.10 81.50 3.3M
2021-01-20 86.70 86.70 81.00 81.70 5.4M
2021-01-19 87.20 88.70 86.00 86.10 3.7M
2021-01-18 86.60 87.10 84.80 86.20 2.5M
2021-01-15 91.60 92.00 87.00 87.10 10.2M
2021-01-14 89.00 90.00 87.20 90.00 10.7M
2021-01-13 85.50 87.90 84.30 87.00 7.6M
2021-01-12 86.90 87.10 83.60 85.00 4.6M
2021-01-11 88.60 89.90 86.80 87.00 6.5M
2021-01-08 87.00 89.30 86.40 88.20 10.1M
2021-01-07 86.70 87.80 84.40 86.20 5.6M
2021-01-06 91.20 91.20 83.80 85.20 11.7M
2021-01-05 83.70 91.60 83.70 89.40 23.1M
2021-01-04 86.40 86.70 84.00 84.00 6.4M