Tainan Cayman

5906
🏛️ taiwan →
49.05
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 38.15 38.95 38.10 38.75 0.0M
2021-12-28 39.45 39.45 39.45 39.45 0.0M
2021-12-27 39.05 39.45 39.05 39.45 0.0M
2021-12-24 39.95 39.95 39.95 39.95 0.0M
2021-12-23 38.30 40.50 38.30 40.50 0.0M
2021-12-22 38.45 38.45 38.45 38.45 0.0M
2021-12-21 38.00 38.45 38.00 38.45 0.0M
2021-12-20 38.00 38.00 38.00 38.00 0.0M
2021-12-17 38.00 38.45 38.00 38.45 0.0M
2021-12-16 38.35 38.35 38.35 38.35 0.0M
2021-12-15 38.00 38.45 37.75 38.10 0.0M
2021-12-14 38.75 38.80 38.75 38.80 0.0M
2021-12-13 38.25 38.85 38.00 38.85 0.0M
2021-12-10 37.05 38.90 36.90 38.25 0.0M
2021-12-09 38.40 39.20 38.00 38.00 0.0M
2021-12-08 38.30 39.40 38.30 39.40 0.0M
2021-12-07 39.50 39.60 37.10 39.60 0.0M
2021-12-06 39.60 39.60 39.60 39.60 0.0M
2021-12-03 39.45 40.45 38.85 39.60 0.0M
2021-12-02 39.00 41.65 39.00 39.45 0.0M
2021-12-01 38.95 38.95 38.10 38.95 0.3M
2021-11-30 37.50 38.95 37.50 38.95 0.0M
2021-11-29 38.15 39.40 37.90 38.80 0.1M
2021-11-26 38.15 39.10 37.10 38.45 0.0M
2021-11-25 36.50 40.00 36.50 38.25 0.0M
2021-11-24 36.65 36.65 36.50 36.50 0.0M
2021-11-23 36.65 36.65 35.90 36.55 0.0M
2021-11-22 35.70 36.65 35.65 36.65 0.0M
2021-11-19 36.20 37.20 36.20 36.50 0.0M
2021-11-18 35.80 36.10 35.80 36.10 0.0M
2021-11-17 36.00 36.20 35.85 36.05 0.0M
2021-11-16 36.35 36.80 36.00 36.00 0.0M
2021-11-15 36.50 37.10 36.30 36.85 0.0M
2021-11-12 36.00 37.50 36.00 36.90 0.0M
2021-11-11 36.05 36.05 35.90 35.90 0.0M
2021-11-10 35.95 35.95 35.50 35.85 0.0M
2021-11-09 35.80 35.90 35.50 35.80 0.0M
2021-11-08 35.60 35.80 35.60 35.80 0.0M
2021-11-05 35.80 35.80 35.10 35.60 0.0M
2021-11-04 35.30 35.60 35.10 35.10 0.0M
2021-11-03 35.35 36.20 35.20 35.65 0.0M
2021-11-02 35.30 35.90 35.30 35.55 0.0M
2021-11-01 35.50 35.50 35.20 35.40 0.0M
2021-10-29 34.90 35.30 34.90 35.30 0.0M
2021-10-28 35.25 35.25 35.10 35.10 0.0M
2021-10-27 35.00 35.50 35.00 35.50 0.0M
2021-10-26 35.40 35.60 35.40 35.60 0.0M
2021-10-25 36.20 36.20 36.20 36.20 0.0M
2021-10-22 36.10 36.25 36.10 36.25 0.0M
2021-10-21 36.15 36.15 35.50 36.10 0.0M
2021-10-20 35.90 36.15 35.90 36.15 0.0M
2021-10-19 35.95 36.35 35.20 36.35 0.0M
2021-10-18 36.35 36.40 35.10 36.40 0.0M
2021-10-15 34.80 36.70 34.80 36.45 0.0M
2021-10-14 34.20 34.20 34.20 34.20 0.0M
2021-10-13 34.20 34.20 34.20 34.20 0.0M
2021-10-12 34.00 34.65 34.00 34.50 0.0M
2021-10-08 34.20 34.65 34.15 34.65 0.0M
2021-10-07 34.00 35.00 34.00 34.65 0.0M
2021-10-06 34.45 35.20 34.45 34.45 0.0M
2021-10-05 33.30 34.75 33.15 34.50 0.0M
2021-10-04 33.90 34.45 33.60 33.60 0.0M
2021-10-01 33.90 34.90 33.60 34.50 0.0M
2021-09-30 33.60 34.10 33.30 33.95 0.0M
2021-09-29 34.00 34.00 34.00 34.00 0.0M
2021-09-28 35.00 35.00 34.45 34.45 0.0M
2021-09-27 34.50 35.00 34.50 35.00 0.0M
2021-09-24 35.25 35.30 34.40 34.95 0.0M
2021-09-23 34.50 35.25 33.90 35.00 0.0M
2021-09-22 31.48 32.96 31.48 32.87 0.0M
2021-09-17 34.00 34.00 34.00 34.00 0.0M
2021-09-16 34.00 34.15 34.00 34.15 0.0M
2021-09-15 34.15 34.15 34.15 34.15 0.0M
2021-09-14 33.90 34.15 33.90 34.15 0.0M
2021-09-13 33.50 33.90 33.50 33.90 0.0M
2021-09-10 33.90 33.90 33.60 33.60 0.0M
2021-09-09 33.45 33.60 33.45 33.60 0.0M
2021-09-08 32.75 33.60 32.75 33.45 0.0M
2021-09-07 33.85 33.85 32.50 33.65 0.0M
2021-09-06 33.80 33.80 33.80 33.80 0.0M
2021-09-03 33.80 33.95 33.05 33.65 0.0M
2021-09-02 34.05 34.05 33.00 34.05 0.0M
2021-09-01 33.50 33.95 33.05 33.95 0.0M
2021-08-31 33.00 34.20 32.65 34.00 0.0M
2021-08-30 32.10 32.45 32.10 32.45 0.0M
2021-08-27 31.95 32.45 31.70 32.45 0.0M
2021-08-26 32.10 32.70 32.10 32.50 0.0M
2021-08-25 32.00 32.40 31.55 32.40 0.0M
2021-08-24 32.25 32.40 32.25 32.40 0.0M
2021-08-23 31.60 32.00 31.60 32.00 0.0M
2021-08-20 32.15 32.15 30.60 32.00 0.1M
2021-08-19 32.90 33.05 32.80 33.05 0.0M
2021-08-18 32.90 33.00 32.90 33.00 0.0M
2021-08-17 32.90 33.65 32.00 32.95 0.0M
2021-08-16 33.10 33.70 32.50 33.70 0.0M
2021-08-13 32.30 33.70 32.30 33.50 0.1M
2021-08-12 33.60 33.60 33.15 33.55 0.0M
2021-08-11 33.70 33.70 33.10 33.40 0.0M
2021-08-10 33.50 33.50 33.15 33.50 0.0M
2021-08-09 33.35 33.70 33.30 33.60 0.0M
2021-08-06 33.50 33.75 33.00 33.75 0.0M
2021-08-05 33.50 33.80 33.45 33.50 0.1M
2021-08-04 33.65 33.85 33.45 33.45 0.1M
2021-08-03 33.70 33.95 33.65 33.95 0.0M
2021-08-02 33.85 34.00 33.60 34.00 0.0M
2021-07-30 33.70 34.00 33.70 33.85 0.0M
2021-07-29 33.80 33.95 33.70 33.95 0.0M
2021-07-28 33.70 34.00 33.70 34.00 0.0M
2021-07-27 33.75 34.00 33.75 34.00 0.0M
2021-07-26 34.10 34.10 33.60 34.00 0.0M
2021-07-23 34.05 34.10 33.60 34.10 0.0M
2021-07-22 34.80 34.80 33.70 34.35 0.0M
2021-07-21 34.80 34.80 34.80 34.80 0.0M
2021-07-20 34.05 34.80 34.00 34.80 0.0M
2021-07-19 34.00 34.85 34.00 34.85 0.0M
2021-07-16 34.00 34.75 34.00 34.75 0.0M
2021-07-15 35.00 35.00 34.90 34.90 0.0M
2021-07-14 34.90 35.80 33.50 35.80 0.0M
2021-07-13 36.00 36.00 33.20 35.00 0.0M
2021-07-12 36.20 36.20 34.15 35.70 0.1M
2021-07-09 36.75 37.10 36.15 36.40 0.0M
2021-07-08 37.60 38.10 36.70 37.15 0.0M
2021-07-07 37.10 37.90 36.80 37.70 0.1M
2021-07-06 37.00 38.05 37.00 37.10 0.1M
2021-07-05 38.60 38.60 36.65 36.95 0.2M
2021-07-02 33.70 36.95 33.70 36.95 0.3M
2021-07-01 33.90 34.10 33.50 33.60 0.0M
2021-06-30 34.15 34.15 33.90 34.15 0.0M
2021-06-29 34.45 34.45 33.50 34.10 0.0M
2021-06-28 33.90 34.10 33.60 34.10 0.0M
2021-06-25 33.50 34.10 33.50 34.10 0.0M
2021-06-24 34.80 35.20 32.70 33.15 0.2M
2021-06-23 36.70 36.70 34.00 35.20 0.1M
2021-06-22 36.30 36.30 35.50 36.20 0.0M
2021-06-21 36.50 37.60 35.50 36.20 0.0M
2021-06-18 36.20 36.35 36.10 36.30 0.0M
2021-06-17 36.10 36.20 35.65 36.20 0.0M
2021-06-16 36.80 37.20 35.60 35.85 0.1M
2021-06-15 38.85 38.85 36.70 37.90 0.1M
2021-06-11 38.20 38.80 37.90 38.80 0.0M
2021-06-10 38.85 39.00 38.10 38.75 0.0M
2021-06-09 39.95 39.95 39.95 39.95 0.0M
2021-06-08 39.75 39.75 39.75 39.75 0.0M
2021-06-07 39.50 39.75 39.00 39.65 0.0M
2021-06-04 39.00 40.00 37.60 39.10 0.0M
2021-06-03 40.35 41.00 38.75 39.95 0.1M
2021-06-02 42.00 42.00 39.65 40.75 0.1M
2021-06-01 42.90 42.90 42.90 42.90 0.0M
2021-05-31 42.75 42.80 42.50 42.80 0.0M
2021-05-28 40.75 42.50 40.75 42.50 0.0M
2021-05-27 41.60 42.35 40.60 42.35 0.0M
2021-05-26 43.35 43.35 42.00 42.30 0.0M
2021-05-25 43.50 44.45 42.65 43.20 0.0M
2021-05-24 44.00 44.05 42.00 42.90 0.0M
2021-05-21 43.90 43.90 43.90 43.90 0.0M
2021-05-20 43.30 43.40 43.00 43.40 0.0M
2021-05-19 43.40 43.40 43.40 43.40 0.0M
2021-05-18 42.00 42.90 42.00 42.90 0.0M
2021-05-17 41.90 43.00 40.10 41.50 0.0M
2021-05-14 44.50 44.75 43.00 44.50 0.0M
2021-05-13 44.80 44.80 44.60 44.60 0.0M
2021-05-12 45.20 45.50 44.00 44.90 0.0M
2021-05-11 46.00 46.00 45.00 46.00 0.0M
2021-05-10 45.70 46.65 45.60 46.50 0.0M
2021-05-07 46.60 46.60 45.60 46.55 0.0M
2021-05-06 46.95 46.95 45.60 46.50 0.0M
2021-05-05 47.00 47.00 46.95 46.95 0.0M
2021-05-04 45.05 46.00 45.00 46.00 0.0M
2021-05-03 45.00 45.80 44.60 45.75 0.0M
2021-04-29 45.80 45.80 44.50 45.70 0.0M
2021-04-28 44.80 45.85 44.30 45.85 0.0M
2021-04-27 45.95 46.00 44.65 44.65 0.0M
2021-04-26 46.30 46.40 45.60 46.00 0.0M
2021-04-23 45.60 45.80 45.40 45.80 0.0M
2021-04-22 44.60 45.60 44.50 45.40 0.0M
2021-04-21 44.95 45.90 44.95 44.95 0.0M
2021-04-20 44.30 47.50 44.30 45.00 0.0M
2021-04-19 43.80 44.20 43.80 44.20 0.0M
2021-04-16 42.80 44.30 42.80 44.20 0.0M
2021-04-15 44.25 44.30 43.95 43.95 0.0M
2021-04-14 43.25 44.25 43.25 44.25 0.0M
2021-04-13 44.00 44.25 44.00 44.25 0.0M
2021-04-12 43.95 44.15 43.50 44.15 0.0M
2021-04-09 44.20 44.25 43.80 44.25 0.0M
2021-04-08 44.20 44.30 43.60 44.30 0.0M
2021-04-07 44.25 44.50 44.00 44.40 0.0M
2021-04-06 45.20 45.20 44.25 45.00 0.0M
2021-04-01 45.25 45.25 44.50 45.20 0.0M
2021-03-31 45.45 45.45 45.25 45.25 0.0M
2021-03-30 45.00 45.30 44.80 45.25 0.0M
2021-03-29 45.60 45.60 44.80 45.25 0.0M
2021-03-26 45.60 45.60 44.90 45.60 0.0M
2021-03-25 45.50 45.55 45.00 45.55 0.0M
2021-03-24 45.90 45.90 44.10 45.10 0.1M
2021-03-23 46.10 46.70 45.75 45.90 0.0M
2021-03-22 47.00 47.00 46.10 46.70 0.0M
2021-03-19 46.25 47.25 46.00 47.00 0.1M
2021-03-18 47.90 47.90 46.75 47.45 0.0M
2021-03-17 48.00 48.80 45.50 47.90 0.1M
2021-03-16 49.50 50.20 49.00 50.00 0.1M
2021-03-15 49.90 49.90 49.10 49.80 0.0M
2021-03-12 49.50 50.00 49.30 49.70 0.0M
2021-03-11 48.70 50.00 48.35 49.50 0.0M
2021-03-10 47.60 48.40 47.60 48.40 0.1M
2021-03-09 47.15 47.70 47.10 47.60 0.0M
2021-03-08 47.75 47.75 47.20 47.60 0.0M
2021-03-05 47.30 47.40 47.00 47.40 0.0M
2021-03-04 47.50 47.50 47.00 47.30 0.0M
2021-03-03 47.10 47.30 47.05 47.05 0.0M
2021-03-02 47.50 47.80 47.10 47.10 0.0M
2021-02-26 47.15 47.75 47.15 47.75 0.0M
2021-02-25 47.20 47.55 47.15 47.30 0.0M
2021-02-24 47.45 47.45 47.05 47.20 0.0M
2021-02-23 47.55 47.55 47.00 47.45 0.0M
2021-02-22 48.35 48.35 47.50 47.60 0.0M
2021-02-19 47.95 48.35 47.35 48.35 0.0M
2021-02-18 47.70 48.15 47.70 48.15 0.0M
2021-02-17 47.00 48.00 47.00 47.70 0.0M
2021-02-05 47.50 47.65 47.50 47.65 0.0M
2021-02-04 48.00 48.60 47.10 47.25 0.0M
2021-02-03 48.50 48.70 48.50 48.70 0.0M
2021-02-02 47.50 48.90 47.50 48.70 0.0M
2021-02-01 48.00 48.50 48.00 48.00 0.0M
2021-01-29 48.50 48.95 48.00 48.15 0.0M
2021-01-28 49.00 49.15 48.00 48.50 0.0M
2021-01-27 49.00 50.00 49.00 50.00 0.0M
2021-01-26 49.95 50.20 48.50 49.80 0.0M
2021-01-25 48.00 49.80 48.00 49.80 0.0M
2021-01-22 47.80 49.20 47.80 49.10 0.0M
2021-01-21 45.20 47.70 45.20 47.70 0.1M
2021-01-20 47.80 47.80 45.15 46.70 0.1M
2021-01-19 48.20 48.50 47.85 48.20 0.0M
2021-01-18 48.50 48.65 47.90 48.55 0.0M
2021-01-15 48.55 49.25 48.15 49.25 0.0M
2021-01-14 49.30 49.90 48.65 49.45 0.0M
2021-01-13 49.60 50.20 49.50 50.00 0.0M
2021-01-12 49.55 50.00 48.90 50.00 0.0M
2021-01-11 50.60 50.60 49.85 50.20 0.0M
2021-01-08 50.50 50.50 49.50 49.90 0.0M
2021-01-07 49.55 50.20 49.50 50.00 0.0M
2021-01-06 51.00 51.00 49.00 50.00 0.1M
2021-01-05 51.20 51.40 51.10 51.10 0.0M
2021-01-04 51.10 51.10 50.00 51.00 0.0M