Tainan Cayman

5906
🏛️ taiwan →
50.70
Last Update: 2025-10-03
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
2022-12-30 30.25 30.25 30.25 30.25 0.0M
2022-12-28 29.80 30.70 29.80 29.90 0.0M
2022-12-27 30.70 30.70 30.40 30.40 0.0M
2022-12-23 29.80 30.50 29.50 30.35 0.0M
2022-12-22 29.80 30.20 29.80 29.80 0.0M
2022-12-20 29.85 29.85 29.60 29.80 0.0M
2022-12-19 29.80 29.80 29.80 29.80 0.0M
2022-12-15 30.40 30.40 30.15 30.15 0.0M
2022-12-14 30.00 30.00 30.00 30.00 0.0M
2022-12-13 30.00 30.00 30.00 30.00 0.0M
2022-12-12 30.00 30.05 29.80 30.00 0.0M
2022-12-09 30.30 30.50 30.15 30.50 0.0M
2022-12-08 30.25 31.00 30.25 31.00 0.0M
2022-12-07 30.85 31.50 30.35 30.35 0.0M
2022-12-06 30.10 30.60 30.10 30.60 0.0M
2022-12-05 30.90 30.95 30.55 30.90 0.0M
2022-12-02 30.20 30.90 30.20 30.90 0.0M
2022-12-01 30.45 30.90 30.15 30.90 0.0M
2022-11-30 30.90 30.90 30.90 30.90 0.0M
2022-11-29 30.00 30.50 30.00 30.50 0.0M
2022-11-25 30.50 30.90 30.00 30.90 0.0M
2022-11-24 30.25 31.30 30.25 31.30 0.0M
2022-11-23 31.00 31.05 31.00 31.05 0.0M
2022-11-22 31.70 31.70 31.70 31.70 0.0M
2022-11-21 31.50 31.80 31.00 31.70 0.0M
2022-11-18 31.50 31.50 31.50 31.50 0.0M
2022-11-17 31.15 31.15 30.70 31.15 0.0M
2022-11-16 31.40 31.40 31.10 31.15 0.0M
2022-11-15 30.30 31.15 30.30 31.15 0.0M
2022-11-14 30.50 30.50 29.95 30.25 0.0M
2022-11-11 30.80 30.80 30.30 30.30 0.0M
2022-11-09 30.50 30.50 30.20 30.50 0.0M
2022-11-08 30.45 30.45 30.45 30.45 0.0M
2022-11-07 30.90 30.90 30.00 30.45 0.0M
2022-11-04 30.50 30.50 30.50 30.50 0.0M
2022-11-03 31.45 31.45 30.85 30.85 0.0M
2022-11-02 30.25 31.15 30.25 30.85 0.0M
2022-10-31 30.90 31.80 30.90 31.40 0.0M
2022-10-28 29.95 30.90 29.50 30.90 0.0M
2022-10-27 29.50 30.00 29.50 30.00 0.0M
2022-10-26 29.60 30.00 29.60 30.00 0.0M
2022-10-25 29.80 30.15 29.40 30.10 0.0M
2022-10-24 30.05 30.05 30.05 30.05 0.0M
2022-10-21 29.00 30.10 29.00 30.10 0.0M
2022-10-20 29.55 29.55 29.55 29.55 0.0M
2022-10-19 29.10 29.80 28.60 29.80 0.0M
2022-10-18 29.65 29.65 29.05 29.05 0.0M
2022-10-17 30.00 30.40 29.25 29.60 0.0M
2022-10-14 30.00 30.25 29.75 30.25 0.0M
2022-10-13 30.05 30.05 29.00 30.00 0.0M
2022-10-12 30.30 30.50 30.00 30.50 0.0M
2022-10-11 30.00 30.00 29.20 29.50 0.0M
2022-10-07 30.50 31.00 30.00 30.05 0.0M
2022-10-06 30.50 31.10 30.50 31.10 0.0M
2022-10-05 30.45 31.00 30.40 31.00 0.0M
2022-10-04 29.80 31.30 29.05 30.45 0.3M
2022-10-03 30.50 30.60 29.45 30.60 0.0M
2022-09-30 30.20 30.45 30.20 30.45 0.0M
2022-09-29 30.35 30.75 30.05 30.05 0.0M
2022-09-28 30.90 30.90 30.90 30.90 0.0M
2022-09-27 31.25 31.25 30.95 30.95 0.0M
2022-09-26 31.30 31.30 31.30 31.30 0.0M
2022-09-23 31.30 31.35 30.85 31.35 0.0M
2022-09-22 30.35 31.00 30.35 31.00 0.0M
2022-09-21 31.15 31.45 30.35 30.35 0.0M
2022-09-20 31.20 31.20 31.15 31.15 0.0M
2022-09-19 31.05 31.60 31.05 31.45 0.0M
2022-09-16 31.95 31.95 31.15 31.45 0.0M
2022-09-15 31.15 31.75 31.15 31.45 0.0M
2022-09-14 31.10 31.15 31.10 31.15 0.0M
2022-09-13 31.75 32.00 31.60 31.60 0.0M
2022-09-12 31.95 32.30 31.60 31.75 0.0M
2022-09-08 31.45 31.45 31.20 31.40 0.0M
2022-09-07 31.20 31.45 31.15 31.45 0.0M
2022-09-06 31.10 32.00 31.00 31.50 0.0M
2022-09-05 32.15 32.20 31.75 31.75 0.0M
2022-09-02 31.20 32.30 30.85 32.30 0.0M
2022-09-01 31.40 31.60 31.20 31.60 0.0M
2022-08-31 31.55 31.60 31.05 31.60 0.0M
2022-08-30 31.05 31.40 31.00 31.35 0.0M
2022-08-29 31.35 31.40 31.00 31.15 0.0M
2022-08-26 32.05 32.05 31.25 31.65 0.0M
2022-08-25 31.50 32.05 31.15 32.05 0.0M
2022-08-24 31.95 31.95 31.20 31.55 0.1M
2022-08-23 32.50 32.65 32.35 32.65 0.0M
2022-08-22 33.05 33.45 32.10 32.65 0.0M
2022-08-19 32.60 34.40 32.50 33.65 0.0M
2022-08-18 34.05 34.05 32.40 32.80 0.0M
2022-08-17 33.10 34.80 33.00 33.80 0.0M
2022-08-16 33.15 33.90 32.15 33.80 0.0M
2022-08-15 34.30 34.30 33.00 33.10 0.0M
2022-08-12 34.55 34.55 33.00 33.65 0.0M
2022-08-11 34.20 34.65 33.55 33.90 0.0M
2022-08-10 32.55 34.80 32.00 33.90 0.0M
2022-08-09 32.35 32.60 31.85 32.60 0.0M
2022-08-08 31.60 32.40 31.40 32.40 0.0M
2022-08-05 32.60 32.60 32.60 32.60 0.0M
2022-08-04 31.90 32.40 31.70 32.40 0.0M
2022-08-03 33.55 33.55 30.90 31.40 0.0M
2022-08-02 32.40 33.90 32.40 32.60 0.0M
2022-08-01 31.35 32.20 31.35 32.20 0.0M
2022-07-29 31.00 31.45 31.00 31.35 0.0M
2022-07-28 30.85 31.80 30.85 31.00 0.0M
2022-07-27 30.40 30.90 30.40 30.55 0.0M
2022-07-26 30.50 30.90 30.05 30.90 0.0M
2022-07-25 30.95 30.95 30.60 30.65 0.0M
2022-07-22 30.10 31.00 30.00 31.00 0.0M
2022-07-21 31.05 31.55 29.85 31.00 0.0M
2022-07-20 29.10 31.05 28.55 31.05 0.0M
2022-07-19 29.40 29.80 29.25 29.55 0.0M
2022-07-18 29.65 30.35 29.40 29.40 0.0M
2022-07-15 30.00 30.00 30.00 30.00 0.0M
2022-07-14 30.50 30.50 29.70 29.70 0.0M
2022-07-13 29.65 30.50 29.65 29.90 0.0M
2022-07-12 30.55 30.70 29.05 30.10 0.0M
2022-07-11 30.90 31.00 30.50 31.00 0.0M
2022-07-08 31.00 31.00 30.50 30.50 0.0M
2022-07-07 29.00 30.70 29.00 30.70 0.0M
2022-07-06 30.10 30.20 29.00 29.55 0.0M
2022-07-05 30.55 31.10 30.25 31.10 0.0M
2022-07-04 29.05 30.00 29.00 30.00 0.0M
2022-07-01 29.40 30.50 28.85 29.50 0.0M
2022-06-30 30.60 30.60 28.70 29.50 0.1M
2022-06-29 30.60 31.00 30.50 30.95 0.0M
2022-06-28 31.50 32.40 30.20 32.40 0.0M
2022-06-27 31.30 31.75 31.20 31.50 0.0M
2022-06-24 31.30 31.50 30.00 31.30 0.1M
2022-06-23 31.45 31.90 30.90 31.30 0.0M
2022-06-22 32.00 32.00 30.60 32.00 0.0M
2022-06-21 32.50 32.50 32.00 32.30 0.0M
2022-06-20 32.60 32.60 31.05 31.80 0.0M
2022-06-17 32.50 32.50 31.90 32.15 0.0M
2022-06-16 33.10 33.10 31.85 32.75 0.0M
2022-06-15 30.55 31.80 30.40 31.80 0.0M
2022-06-14 30.10 30.60 30.05 30.55 0.0M
2022-06-13 30.50 31.75 30.10 30.10 0.0M
2022-06-10 31.15 32.00 30.75 31.30 0.0M
2022-06-09 32.15 32.15 31.50 31.75 0.0M
2022-06-08 32.45 32.45 31.60 32.20 0.0M
2022-06-07 32.70 32.70 32.20 32.50 0.0M
2022-06-06 32.05 32.75 31.50 32.15 0.0M
2022-06-02 31.10 32.85 31.00 32.85 0.0M
2022-06-01 31.40 31.75 30.70 31.75 0.0M
2022-05-31 31.80 31.80 31.20 31.40 0.0M
2022-05-30 31.65 31.95 31.60 31.80 0.0M
2022-05-27 32.00 32.00 31.95 32.00 0.0M
2022-05-26 31.95 31.95 31.95 31.95 0.0M
2022-05-25 31.50 31.95 31.50 31.95 0.0M
2022-05-24 31.80 31.90 31.80 31.90 0.0M
2022-05-23 32.10 32.10 30.65 31.30 0.0M
2022-05-20 32.55 32.55 31.85 32.10 0.0M
2022-05-19 32.05 33.00 31.50 32.80 0.0M
2022-05-18 33.00 33.50 33.00 33.50 0.0M
2022-05-17 33.50 34.00 32.65 33.00 0.0M
2022-05-16 33.80 33.80 33.30 33.30 0.0M
2022-05-13 32.65 33.95 32.65 33.95 0.0M
2022-05-12 33.10 34.20 33.00 33.00 0.0M
2022-05-11 34.45 34.45 33.50 34.05 0.0M
2022-05-10 34.10 34.10 34.10 34.10 0.0M
2022-05-09 33.50 34.15 33.40 34.15 0.0M
2022-05-06 33.95 34.15 33.40 34.15 0.0M
2022-05-05 34.50 35.45 33.10 34.20 0.0M
2022-05-04 35.35 35.45 34.00 34.15 0.0M
2022-05-03 35.00 35.20 35.00 35.00 0.0M
2022-04-29 36.35 36.35 35.00 35.90 0.0M
2022-04-28 35.45 35.45 34.55 34.90 0.0M
2022-04-27 34.50 35.45 34.10 35.45 0.0M
2022-04-25 33.60 36.25 33.60 36.25 0.0M
2022-04-22 36.50 36.50 35.90 36.00 0.0M
2022-04-21 36.45 36.45 36.45 36.45 0.0M
2022-04-20 36.45 36.50 35.65 36.40 0.0M
2022-04-19 37.80 37.80 36.00 36.10 0.0M
2022-04-18 36.95 36.95 36.95 36.95 0.0M
2022-04-15 36.65 36.65 36.00 36.60 0.0M
2022-04-14 36.30 36.90 36.30 36.50 0.0M
2022-04-13 36.90 37.80 35.85 37.00 0.0M
2022-04-12 36.85 36.85 36.10 36.55 0.0M
2022-04-11 37.00 37.00 36.50 36.65 0.0M
2022-04-08 37.45 37.45 37.30 37.30 0.0M
2022-04-07 37.15 37.15 37.00 37.00 0.0M
2022-04-06 37.40 37.55 36.70 37.00 0.0M
2022-04-01 37.00 37.20 36.90 36.95 0.0M
2022-03-31 37.60 37.60 37.00 37.30 0.0M
2022-03-30 37.95 37.95 37.00 37.65 0.0M
2022-03-29 37.00 37.55 36.90 37.50 0.0M
2022-03-28 37.60 37.85 37.00 37.30 0.0M
2022-03-25 37.60 37.60 37.60 37.60 0.0M
2022-03-24 36.20 37.25 36.20 36.70 0.0M
2022-03-23 37.65 37.65 36.50 37.00 0.0M
2022-03-22 37.10 37.65 36.90 37.65 0.0M
2022-03-21 37.65 37.95 37.30 37.95 0.0M
2022-03-18 37.65 37.80 36.95 37.65 0.0M
2022-03-17 38.30 38.30 37.90 37.95 0.0M
2022-03-16 38.00 38.70 37.55 38.40 0.0M
2022-03-15 37.95 38.60 37.95 38.60 0.0M
2022-03-14 38.50 38.50 37.50 38.00 0.0M
2022-03-11 37.95 37.95 37.90 37.95 0.0M
2022-03-10 36.50 38.00 36.15 37.90 0.0M
2022-03-09 37.00 37.20 36.40 36.75 0.0M
2022-03-08 38.95 38.95 37.20 37.20 0.0M
2022-03-07 38.50 38.75 37.40 38.05 0.0M
2022-03-04 37.30 39.20 37.30 38.50 0.2M
2022-03-03 35.80 38.90 35.80 38.90 0.0M
2022-03-02 35.80 35.80 35.80 35.80 0.0M
2022-03-01 35.20 35.80 35.10 35.80 0.0M
2022-02-25 35.85 35.85 35.10 35.75 0.0M
2022-02-24 35.90 35.90 34.85 35.50 0.0M
2022-02-23 35.45 36.00 35.45 35.75 0.0M
2022-02-22 35.70 35.75 35.10 35.70 0.0M
2022-02-21 36.15 36.15 36.15 36.15 0.0M
2022-02-18 36.15 36.15 36.15 36.15 0.0M
2022-02-17 35.80 36.25 35.70 35.80 0.0M
2022-02-16 35.70 36.30 35.70 35.95 0.0M
2022-02-15 36.60 36.60 35.60 35.95 0.0M
2022-02-14 36.25 36.30 36.00 36.00 0.0M
2022-02-11 36.00 36.50 35.95 36.25 0.0M
2022-02-10 35.90 36.50 35.60 36.50 0.0M
2022-02-09 35.60 36.40 35.60 35.85 0.0M
2022-02-08 35.60 36.50 35.55 36.50 0.0M
2022-02-07 36.40 36.60 35.50 36.60 0.0M
2022-01-26 36.85 36.85 35.60 36.70 0.0M
2022-01-25 37.30 37.50 35.70 36.75 0.0M
2022-01-24 37.95 37.95 36.65 36.65 0.0M
2022-01-21 37.45 37.45 37.45 37.45 0.0M
2022-01-20 37.35 37.35 37.35 37.35 0.0M
2022-01-19 37.05 37.05 37.05 37.05 0.0M
2022-01-17 36.30 37.50 36.30 37.50 0.0M
2022-01-14 36.00 36.30 36.00 36.30 0.0M
2022-01-13 36.80 36.80 36.80 36.80 0.0M
2022-01-12 37.15 37.15 36.80 36.80 0.0M
2022-01-11 36.95 37.50 36.50 37.50 0.0M
2022-01-10 37.40 37.40 37.00 37.05 0.0M
2022-01-07 37.95 40.00 37.15 38.45 0.0M
2022-01-06 38.10 38.10 37.20 38.00 0.0M
2022-01-05 39.10 39.10 37.45 38.00 0.0M
2022-01-04 38.95 38.95 38.50 38.80 0.0M