Taiflex

8039
🏛️ taiwan →
59.10
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
2021-12-30 47.60 47.95 47.45 47.50 0.3M
2021-12-29 47.70 47.85 47.40 47.55 0.5M
2021-12-28 47.10 47.70 47.10 47.60 0.7M
2021-12-27 47.10 47.25 46.85 47.20 0.6M
2021-12-24 46.65 47.40 46.50 47.05 0.7M
2021-12-23 46.35 46.70 46.35 46.60 0.3M
2021-12-22 46.20 46.35 45.90 46.35 0.2M
2021-12-21 45.85 46.10 45.55 46.00 0.2M
2021-12-20 45.90 46.05 45.55 45.80 0.3M
2021-12-17 46.15 46.20 45.65 45.65 0.5M
2021-12-16 46.15 46.45 46.15 46.15 0.2M
2021-12-15 46.50 46.55 46.00 46.10 0.3M
2021-12-14 47.15 47.15 46.50 46.50 0.3M
2021-12-13 46.30 47.60 46.25 47.15 0.5M
2021-12-10 46.40 46.40 46.00 46.05 0.2M
2021-12-09 46.80 46.85 45.95 46.15 0.5M
2021-12-08 47.00 47.05 46.50 46.65 0.2M
2021-12-07 47.10 47.15 46.65 46.70 0.3M
2021-12-06 47.30 47.60 46.85 46.95 0.4M
2021-12-03 47.05 47.55 47.05 47.20 0.5M
2021-12-02 47.25 47.30 46.60 46.70 0.4M
2021-12-01 47.40 47.40 47.00 47.20 0.4M
2021-11-30 47.25 47.65 47.05 47.45 0.6M
2021-11-29 46.85 47.45 46.25 46.80 0.7M
2021-11-26 46.70 48.10 46.65 47.10 1.5M
2021-11-25 46.35 46.80 46.35 46.45 0.4M
2021-11-24 46.30 46.35 46.05 46.35 0.3M
2021-11-23 46.35 46.45 46.05 46.10 0.4M
2021-11-22 46.05 46.50 45.95 46.45 0.4M
2021-11-19 46.30 46.45 45.90 46.10 0.3M
2021-11-18 46.25 46.60 46.05 46.15 0.4M
2021-11-17 46.25 46.25 46.00 46.25 0.2M
2021-11-16 46.25 46.60 46.10 46.25 0.4M
2021-11-15 45.55 46.25 45.55 46.20 0.5M
2021-11-12 45.55 45.55 45.30 45.50 0.3M
2021-11-11 45.45 45.50 45.20 45.25 0.3M
2021-11-10 45.10 45.50 44.85 45.45 0.4M
2021-11-09 45.00 45.20 44.55 45.05 0.6M
2021-11-08 46.70 46.70 44.85 45.20 1.9M
2021-11-05 48.25 48.25 47.20 47.20 0.7M
2021-11-04 47.35 48.30 47.35 48.25 1.0M
2021-11-03 47.20 47.35 47.00 47.20 0.3M
2021-11-02 47.75 47.75 46.85 46.95 0.4M
2021-11-01 47.70 47.85 47.20 47.45 0.5M
2021-10-29 47.90 47.90 47.20 47.65 0.7M
2021-10-28 47.30 47.90 47.30 47.45 0.5M
2021-10-27 47.00 47.25 46.50 47.20 0.5M
2021-10-26 47.05 47.40 47.00 47.10 0.3M
2021-10-25 47.20 47.25 46.60 47.05 0.2M
2021-10-22 47.65 47.65 46.85 46.85 0.4M
2021-10-21 47.10 47.80 46.95 47.30 1.5M
2021-10-20 46.70 47.00 46.70 46.95 0.3M
2021-10-19 46.35 46.75 46.00 46.70 0.4M
2021-10-18 46.40 46.50 45.90 46.20 0.2M
2021-10-15 45.30 46.00 45.30 45.95 0.4M
2021-10-14 45.00 45.40 44.70 45.00 0.4M
2021-10-13 45.75 45.80 44.70 44.95 0.4M
2021-10-12 45.30 45.70 45.00 45.50 0.3M
2021-10-08 45.40 45.65 45.00 45.30 0.2M
2021-10-07 45.00 45.65 44.90 45.65 0.3M
2021-10-06 45.20 45.20 44.30 44.40 0.3M
2021-10-05 43.60 45.10 43.15 45.00 0.4M
2021-10-04 45.15 45.50 44.05 44.05 0.6M
2021-10-01 46.35 46.35 44.65 44.95 1.1M
2021-09-30 46.05 46.45 45.55 46.25 0.5M
2021-09-29 46.40 46.60 46.05 46.20 0.7M
2021-09-28 47.20 47.20 46.60 47.00 0.3M
2021-09-27 47.30 47.35 47.00 47.10 0.3M
2021-09-24 47.65 47.65 47.00 47.05 0.3M
2021-09-23 46.65 47.30 46.65 46.80 0.3M
2021-09-22 47.60 47.60 46.35 46.40 0.8M
2021-09-17 47.00 47.70 47.00 47.65 0.4M
2021-09-16 47.30 47.45 47.00 47.00 0.4M
2021-09-15 47.60 47.60 46.80 46.80 1.0M
2021-09-14 47.25 47.85 47.00 47.85 0.4M
2021-09-13 47.35 47.90 47.05 47.20 0.3M
2021-09-10 47.30 47.40 47.15 47.35 0.2M
2021-09-09 46.70 47.35 46.60 47.20 0.2M
2021-09-08 47.35 48.00 46.70 46.70 0.8M
2021-09-07 48.10 48.15 47.40 47.40 0.7M
2021-09-06 48.80 48.80 48.15 48.20 0.5M
2021-09-03 49.35 49.35 48.50 48.80 0.6M
2021-09-02 49.60 49.85 48.70 49.00 0.9M
2021-09-01 48.40 49.75 48.30 49.60 1.2M
2021-08-31 48.60 48.70 47.50 48.00 1.1M
2021-08-30 48.30 48.60 48.25 48.45 0.6M
2021-08-27 48.05 48.70 47.95 48.10 0.4M
2021-08-26 49.20 49.25 47.95 47.95 0.8M
2021-08-25 48.00 48.55 47.80 48.50 0.9M
2021-08-24 47.70 48.00 47.50 47.75 0.8M
2021-08-23 47.00 47.45 46.95 47.20 0.9M
2021-08-20 47.95 48.05 46.40 46.45 1.7M
2021-08-19 48.90 48.90 47.50 47.50 1.0M
2021-08-18 47.25 49.50 47.15 49.00 2.1M
2021-08-17 50.00 50.00 47.50 47.95 1.6M
2021-08-16 49.20 49.35 47.75 49.10 1.4M
2021-08-13 51.00 51.00 49.10 49.20 2.8M
2021-08-12 53.00 53.50 52.40 52.80 2.8M
2021-08-11 53.50 53.70 52.70 53.00 1.0M
2021-08-10 54.20 54.30 53.00 53.70 1.0M
2021-08-09 55.00 55.50 54.10 54.20 1.1M
2021-08-06 55.20 55.30 54.50 55.00 1.1M
2021-08-05 54.10 55.10 54.10 54.40 1.3M
2021-08-04 54.00 54.70 53.80 53.90 1.7M
2021-08-03 55.30 55.30 53.60 53.90 3.7M
2021-08-02 55.80 56.30 55.00 55.30 2.0M
2021-07-30 56.60 57.40 55.60 55.60 2.8M
2021-07-29 57.70 58.10 56.50 57.50 2.3M
2021-07-28 57.50 57.50 54.50 57.30 2.3M
2021-07-27 58.00 58.50 56.70 57.50 2.6M
2021-07-26 56.00 58.90 56.00 57.90 6.0M
2021-07-23 55.00 55.70 54.90 55.50 1.0M
2021-07-22 54.00 55.10 53.90 54.80 1.3M
2021-07-21 54.50 54.50 53.10 53.40 1.2M
2021-07-20 54.50 54.50 53.40 53.60 2.2M
2021-07-19 56.00 56.00 55.00 55.00 2.0M
2021-07-16 55.80 57.20 55.20 56.00 2.5M
2021-07-15 60.60 60.80 56.30 56.40 13.5M
2021-07-14 55.90 58.90 55.50 58.90 8.5M
2021-07-13 56.00 56.90 55.20 55.40 2.2M
2021-07-12 56.50 56.70 55.60 55.70 1.6M
2021-07-09 54.60 55.90 54.40 55.60 1.5M
2021-07-08 55.30 55.50 54.40 55.20 1.1M
2021-07-07 55.40 55.80 54.60 55.10 1.4M
2021-07-06 55.30 55.70 54.90 55.10 1.8M
2021-07-05 54.10 55.20 54.00 54.70 2.3M
2021-07-02 53.60 54.50 53.30 53.60 1.6M
2021-07-01 53.30 54.10 52.90 53.40 1.6M
2021-06-30 54.10 54.10 52.80 53.50 1.3M
2021-06-29 53.60 54.30 53.00 53.80 1.5M
2021-06-28 53.00 54.00 52.80 53.50 1.7M
2021-06-25 52.60 53.10 52.20 52.70 1.4M
2021-06-24 52.30 53.10 52.00 52.40 2.2M
2021-06-23 51.00 52.20 50.80 52.00 1.9M
2021-06-22 51.00 51.50 50.20 50.80 1.7M
2021-06-21 50.10 50.50 49.70 49.90 0.7M
2021-06-18 50.60 51.30 50.60 50.70 0.9M
2021-06-17 49.95 51.60 49.90 51.10 1.8M
2021-06-16 50.60 50.80 49.50 49.50 1.1M
2021-06-15 50.10 50.80 49.95 50.30 1.1M
2021-06-11 49.15 50.10 49.00 49.95 1.4M
2021-06-10 48.10 49.15 48.10 49.00 0.9M
2021-06-09 48.30 48.40 47.80 47.90 0.7M
2021-06-08 47.70 48.40 47.70 48.30 0.6M
2021-06-07 47.65 47.80 46.85 47.45 0.6M
2021-06-04 48.05 48.05 47.55 47.70 0.7M
2021-06-03 48.55 48.80 48.05 48.15 0.8M
2021-06-02 49.25 49.45 48.20 48.50 0.8M
2021-06-01 48.70 49.60 48.60 49.25 1.0M
2021-05-31 47.60 48.95 47.60 48.70 1.2M
2021-05-28 47.20 47.70 47.20 47.50 0.9M
2021-05-27 46.95 47.20 46.15 47.10 0.8M
2021-05-26 47.00 47.00 46.45 46.85 0.3M
2021-05-25 46.10 47.45 46.05 46.75 1.3M
2021-05-24 45.50 46.15 45.15 45.75 0.5M
2021-05-21 46.10 46.20 45.40 45.85 0.4M
2021-05-20 45.60 46.15 45.00 45.20 1.1M
2021-05-19 46.10 46.65 45.05 45.50 1.6M
2021-05-18 44.50 46.90 44.20 46.45 1.1M
2021-05-17 43.50 46.00 43.20 43.80 2.3M
2021-05-14 46.45 47.45 45.50 46.25 1.6M
2021-05-13 45.40 46.75 44.20 44.85 4.3M
2021-05-12 48.20 48.30 44.10 45.75 3.2M
2021-05-11 49.95 50.00 47.85 48.15 3.2M
2021-05-10 51.40 51.40 50.00 50.10 2.4M
2021-05-07 50.90 51.40 50.60 51.00 1.7M
2021-05-06 50.70 51.30 50.00 50.40 2.7M
2021-05-05 51.30 51.80 50.70 50.70 2.7M
2021-05-04 53.30 53.90 50.50 51.50 3.7M
2021-05-03 58.00 58.00 53.20 53.20 4.6M
2021-04-29 57.80 59.40 57.10 58.00 6.1M
2021-04-28 57.30 57.50 56.20 57.30 2.5M
2021-04-27 55.90 57.50 55.30 57.00 3.3M
2021-04-26 55.80 56.70 55.30 55.80 4.3M
2021-04-23 54.00 55.40 53.60 54.90 1.8M
2021-04-22 56.00 56.20 53.60 53.60 2.4M
2021-04-21 54.90 56.00 54.60 55.20 2.7M
2021-04-20 53.60 55.40 53.60 54.50 2.7M
2021-04-19 53.00 53.80 52.70 53.30 1.0M
2021-04-16 52.50 53.00 52.50 53.00 0.7M
2021-04-15 52.10 52.70 52.00 52.50 0.5M
2021-04-14 52.70 53.10 51.50 52.30 1.8M
2021-04-13 54.00 54.10 52.70 52.70 1.5M
2021-04-12 54.60 54.80 53.50 53.70 1.6M
2021-04-09 55.00 55.50 54.30 54.50 2.2M
2021-04-08 53.90 55.70 53.50 54.90 3.7M
2021-04-07 52.90 54.00 52.90 53.60 2.1M
2021-04-06 53.40 53.50 52.70 52.80 1.3M
2021-04-01 53.90 53.90 53.00 53.20 1.4M
2021-03-31 52.00 53.60 51.90 53.20 2.7M
2021-03-30 52.30 52.30 51.80 51.90 1.3M
2021-03-29 52.30 52.70 51.90 52.00 1.3M
2021-03-26 52.00 52.30 51.90 52.20 0.5M
2021-03-25 52.30 52.40 51.80 52.00 0.6M
2021-03-24 53.00 53.00 52.20 52.20 0.9M
2021-03-23 52.20 52.80 52.20 52.60 1.2M
2021-03-22 52.00 52.20 51.50 52.20 0.7M
2021-03-19 52.30 52.30 51.60 52.00 1.5M
2021-03-18 52.90 53.00 52.40 52.60 0.9M
2021-03-17 52.30 52.90 52.20 52.40 1.0M
2021-03-16 52.50 52.50 51.80 52.30 1.3M
2021-03-15 52.40 52.70 51.90 52.30 1.1M
2021-03-12 51.20 52.70 51.10 52.40 2.3M
2021-03-11 50.70 51.40 50.10 51.00 2.7M
2021-03-10 50.70 51.00 50.00 50.30 2.0M
2021-03-09 51.00 51.30 49.75 50.40 2.7M
2021-03-08 52.20 52.20 50.80 51.00 3.3M
2021-03-05 52.00 52.20 50.80 51.50 3.0M
2021-03-04 52.50 52.90 51.80 52.50 1.5M
2021-03-03 52.10 52.60 51.70 52.50 1.1M
2021-03-02 52.40 52.50 51.60 51.80 1.9M
2021-02-26 52.20 52.60 51.80 52.10 1.9M
2021-02-25 54.10 54.30 52.80 52.90 2.9M
2021-02-24 52.60 53.50 52.60 53.30 1.1M
2021-02-23 53.00 53.00 52.10 52.90 1.1M
2021-02-22 52.70 53.20 52.50 52.90 1.3M
2021-02-19 53.00 53.30 52.00 52.60 1.3M
2021-02-18 52.10 53.00 52.10 53.00 0.5M
2021-02-17 52.80 53.20 52.10 52.50 1.0M
2021-02-05 51.80 52.20 51.50 51.80 0.6M
2021-02-04 51.40 52.50 51.10 52.00 0.7M
2021-02-03 51.70 51.70 51.00 51.40 0.6M
2021-02-02 51.10 51.60 50.90 51.50 0.8M
2021-02-01 52.00 52.00 50.70 51.00 0.8M
2021-01-29 54.00 54.10 51.80 51.80 1.0M
2021-01-28 54.40 55.00 53.30 53.90 0.8M
2021-01-27 53.30 55.30 53.30 55.10 1.4M
2021-01-26 53.20 54.00 52.80 53.10 0.5M
2021-01-25 53.10 53.30 52.10 53.20 0.4M
2021-01-22 52.50 53.50 51.60 53.10 1.3M
2021-01-21 52.30 52.50 51.60 51.60 0.6M
2021-01-20 53.60 53.70 51.80 51.80 1.2M
2021-01-19 53.30 53.70 53.20 53.70 0.5M
2021-01-18 54.10 54.10 51.60 53.20 1.5M
2021-01-15 55.00 56.60 53.80 54.10 3.1M
2021-01-14 53.80 54.80 53.80 54.60 0.8M
2021-01-13 53.90 54.30 53.60 53.80 0.7M
2021-01-12 55.30 55.80 53.70 53.80 1.0M
2021-01-11 55.20 55.80 54.90 55.30 0.7M
2021-01-08 55.60 56.00 55.00 55.20 0.9M
2021-01-07 55.40 56.50 55.30 55.60 2.3M
2021-01-06 54.80 56.10 54.20 55.10 2.2M
2021-01-05 54.70 54.70 53.80 54.50 1.0M
2021-01-04 54.60 55.30 54.50 54.80 0.6M