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
2023-12-29 65.10 65.20 62.60 64.40 0.0M
2023-12-28 65.10 67.10 64.50 66.70 0.0M
2023-12-26 67.40 69.50 65.40 66.30 0.0M
2023-12-25 65.10 69.10 64.40 67.70 0.0M
2023-12-22 65.10 67.80 65.10 67.30 0.1M
2023-12-21 67.60 67.60 65.90 66.60 0.0M
2023-12-19 64.70 67.30 63.60 66.00 0.0M
2023-12-18 67.50 67.50 65.00 65.60 0.0M
2023-12-15 70.00 70.00 67.70 69.00 0.0M
2023-12-14 71.00 72.00 68.30 68.70 0.0M
2023-12-13 67.60 71.00 66.20 71.00 0.0M
2023-12-12 70.80 70.80 68.00 68.80 0.0M
2023-12-11 70.60 71.70 68.00 70.10 0.0M
2023-12-08 72.60 72.60 70.50 71.40 0.0M
2023-12-07 72.60 74.00 70.30 70.60 0.0M
2023-12-06 75.10 75.70 72.50 72.60 0.0M
2023-12-05 77.00 77.00 73.30 76.40 0.0M
2023-12-04 77.90 77.90 75.00 77.70 0.2M
2023-12-01 78.20 78.20 75.50 76.00 0.0M
2023-11-30 75.90 78.50 75.90 78.50 0.0M
2023-11-29 79.90 79.90 77.90 77.90 0.1M
2023-11-28 80.30 80.30 78.50 78.50 0.0M
2023-11-27 78.50 80.70 78.10 78.10 0.0M
2023-11-24 81.40 81.40 78.50 78.50 0.1M
2023-11-23 82.00 82.00 80.10 80.20 0.1M
2023-11-22 83.00 83.00 80.00 82.00 0.0M
2023-11-21 84.70 84.70 80.90 81.60 0.0M
2023-11-20 82.50 83.20 82.00 83.10 0.0M
2023-11-17 83.60 83.60 83.60 83.60 0.0M
2023-11-16 80.80 84.00 78.20 83.80 0.0M
2023-11-15 80.10 80.30 80.10 80.30 0.0M
2023-11-14 75.50 80.30 75.00 80.30 0.0M
2023-11-13 76.00 77.30 74.30 77.20 0.0M
2023-11-10 75.00 77.00 75.00 77.00 0.0M
2023-11-09 75.70 78.00 73.50 76.60 0.0M
2023-11-08 73.60 77.00 70.90 75.70 0.0M
2023-11-07 74.30 76.00 74.30 75.10 0.0M
2023-11-06 76.10 80.40 76.10 78.00 0.0M
2023-11-03 76.80 79.50 76.80 77.50 0.0M
2023-11-02 78.70 78.70 75.10 76.80 0.0M
2023-10-31 79.10 79.20 79.10 79.10 0.0M
2023-10-30 80.00 82.00 79.10 79.10 0.0M
2023-10-27 77.30 80.90 77.30 80.80 0.0M
2023-10-26 77.00 77.30 75.00 77.30 0.0M
2023-10-25 79.00 79.00 77.90 78.90 0.0M
2023-10-24 77.90 80.20 77.90 79.50 0.0M
2023-10-23 77.00 79.50 76.70 78.50 0.0M
2023-10-19 81.50 81.50 75.50 77.40 0.0M
2023-10-18 79.00 79.00 77.10 77.10 0.0M
2023-10-17 77.50 79.40 77.50 78.90 0.0M
2023-10-16 80.10 80.10 77.70 78.50 0.0M
2023-10-13 81.20 83.00 81.20 81.50 0.0M
2023-10-12 80.80 81.20 80.10 81.20 0.0M
2023-10-11 83.10 83.10 78.30 80.80 0.0M
2023-10-06 82.40 85.50 81.50 85.00 0.1M
2023-10-05 81.00 81.50 78.00 81.50 0.1M
2023-10-04 79.50 81.00 77.50 80.20 0.1M
2023-10-03 78.50 79.50 77.00 78.10 0.1M
2023-10-02 78.60 78.70 74.30 78.00 0.1M
2023-09-28 79.00 79.20 75.50 78.00 0.0M
2023-09-27 78.20 78.20 78.20 78.20 0.0M
2023-09-26 79.50 79.50 77.50 78.00 0.0M
2023-09-25 79.20 79.20 76.70 78.00 0.0M
2023-09-22 77.00 78.70 75.40 77.50 0.0M
2023-09-21 78.70 80.10 76.00 77.00 0.0M
2023-09-20 80.50 80.50 78.50 78.70 0.0M
2023-09-19 80.00 80.00 77.10 79.50 0.0M
2023-09-18 78.00 80.90 75.00 78.80 0.1M
2023-09-15 80.00 81.00 78.20 79.40 0.1M
2023-09-14 75.20 79.30 75.20 79.30 0.1M
2023-09-13 72.80 75.40 72.80 75.20 0.0M
2023-09-12 73.40 76.80 69.20 75.00 0.1M
2023-09-11 73.90 76.30 73.20 73.40 0.1M
2023-09-08 74.00 74.00 71.20 73.20 0.0M
2023-09-07 74.00 76.20 72.30 73.20 0.1M
2023-09-06 74.76 76.60 72.23 75.15 0.1M
2023-09-05 75.83 77.18 75.63 75.63 0.1M
2023-09-04 74.27 77.67 74.27 75.83 0.1M
2023-09-01 72.82 75.34 70.39 73.98 0.1M
2023-08-31 75.05 75.73 73.79 73.79 0.1M
2023-08-30 74.76 76.80 74.56 74.95 0.2M
2023-08-29 68.74 75.24 68.74 74.18 0.2M
2023-08-28 68.93 70.68 67.96 68.45 0.1M
2023-08-25 63.01 69.13 62.23 68.74 0.2M
2023-08-24 61.75 64.08 59.52 62.91 0.2M
2023-08-23 58.25 62.43 58.25 62.43 0.2M
2023-08-22 56.89 57.28 54.85 56.80 0.0M
2023-08-21 55.34 56.80 54.47 56.70 0.0M
2023-08-18 57.10 58.00 56.00 57.80 0.0M
2023-08-17 56.30 56.30 55.60 55.80 0.0M
2023-08-16 57.20 57.20 53.90 55.90 0.1M
2023-08-15 59.80 59.80 56.50 56.50 0.0M
2023-08-14 58.50 59.90 56.50 58.00 0.0M
2023-08-11 58.60 59.40 55.50 58.50 0.1M
2023-08-10 55.40 60.80 54.80 58.90 0.1M
2023-08-09 56.50 56.50 54.80 55.30 0.0M
2023-08-08 56.30 58.60 54.10 57.00 0.1M
2023-08-07 57.90 59.30 54.40 58.20 0.0M
2023-08-04 55.00 58.90 52.10 56.00 0.1M
2023-08-02 60.10 60.10 55.10 55.30 0.1M
2023-08-01 63.70 65.40 60.70 61.10 0.0M
2023-07-31 65.00 66.50 64.10 65.30 0.0M
2023-07-28 67.50 68.90 66.60 67.00 0.0M
2023-07-27 71.00 71.00 67.10 69.00 0.0M
2023-07-26 66.50 68.00 63.80 68.00 0.0M
2023-07-25 66.70 66.90 61.60 66.60 0.1M
2023-07-24 74.00 74.00 66.50 66.50 0.1M
2023-07-21 72.60 72.80 71.50 71.80 0.0M
2023-07-20 73.50 74.00 72.60 72.60 0.0M
2023-07-19 73.30 74.50 71.20 73.00 0.0M
2023-07-18 75.00 75.00 72.10 72.10 0.0M
2023-07-17 77.10 77.10 74.30 75.50 0.0M
2023-07-14 76.00 76.00 73.10 74.30 0.0M
2023-07-13 74.00 74.80 72.00 74.40 0.0M
2023-07-12 75.10 77.00 71.50 72.50 0.1M
2023-07-11 75.60 77.70 75.10 75.10 0.1M
2023-07-10 73.80 75.90 71.00 75.10 0.1M
2023-07-07 74.80 74.80 72.60 72.70 0.0M
2023-07-06 76.10 77.70 72.90 73.70 0.1M
2023-07-05 77.20 78.00 75.00 75.90 0.2M
2023-07-04 85.20 87.40 82.70 82.70 0.2M
2023-07-03 89.00 92.50 88.50 91.80 0.2M
2023-06-30 87.50 89.60 85.00 88.50 0.2M
2023-06-29 84.40 90.00 83.00 86.30 0.4M
2023-06-28 77.20 84.90 77.20 84.90 0.5M
2023-06-27 77.50 78.10 76.70 77.20 0.1M
2023-06-26 74.00 79.00 73.70 77.50 0.1M
2023-06-21 78.80 78.80 72.60 74.20 0.2M
2023-06-20 75.80 80.00 75.10 77.80 0.3M
2023-06-19 71.50 76.50 71.50 75.90 0.3M
2023-06-16 75.40 75.40 71.10 71.50 0.1M
2023-06-15 70.50 76.00 70.00 75.40 0.4M
2023-06-14 66.00 72.40 65.90 71.90 0.8M
2023-06-13 66.20 67.40 64.50 65.90 0.2M
2023-06-12 69.40 70.40 65.80 66.20 0.1M
2023-06-09 70.10 71.50 69.00 69.40 0.1M
2023-06-08 68.50 73.00 65.30 71.00 0.4M
2023-06-07 75.50 75.50 69.00 69.10 0.3M
2023-06-06 69.30 74.50 69.20 74.50 0.2M
2023-06-05 72.00 74.80 67.70 69.20 0.4M
2023-06-02 73.80 75.50 70.80 71.50 0.4M
2023-06-01 66.60 72.40 66.00 72.40 0.7M
2023-05-31 62.60 67.40 62.60 65.90 0.1M
2023-05-30 63.50 65.70 63.50 64.00 0.1M
2023-05-29 64.20 65.30 63.30 65.20 0.1M
2023-05-26 66.00 66.40 65.00 65.20 0.1M
2023-05-25 64.30 66.20 64.30 65.80 0.1M
2023-05-24 65.00 65.70 64.10 65.10 0.1M
2023-05-23 64.00 67.50 63.50 65.00 0.2M
2023-05-22 60.50 64.60 60.50 63.90 0.3M
2023-05-19 66.40 66.80 60.00 60.40 0.4M
2023-05-18 63.80 66.40 63.00 64.70 0.5M
2023-05-17 60.50 64.20 59.70 63.70 0.8M
2023-05-16 55.20 59.50 55.00 59.20 0.5M
2023-05-15 55.20 59.10 53.90 54.80 1.3M
2023-05-12 48.75 53.80 48.50 53.80 0.8M
2023-05-11 49.00 50.70 45.00 48.95 0.7M
2023-05-10 49.05 49.05 49.05 49.05 0.7M
2023-05-09 45.10 45.90 44.45 44.60 0.1M
2023-05-08 45.00 46.90 44.00 44.80 0.2M
2023-05-05 43.50 45.30 42.80 44.00 0.2M
2023-05-04 45.00 45.00 40.70 42.40 0.7M
2023-05-03 41.10 41.10 41.10 41.10 0.3M
2023-05-02 37.00 37.40 36.20 37.40 0.0M
2023-04-28 36.15 37.90 36.15 37.00 0.0M
2023-04-27 37.00 37.10 36.50 36.75 0.0M
2023-04-26 36.85 37.10 36.00 37.00 0.0M
2023-04-25 35.90 36.95 35.50 36.50 0.0M
2023-04-24 37.45 38.40 36.80 36.80 0.0M
2023-04-21 37.05 37.15 36.35 36.55 0.1M
2023-04-20 35.85 37.00 35.85 36.30 0.0M
2023-04-19 36.00 39.10 35.60 35.80 0.1M
2023-04-18 35.50 35.60 35.50 35.60 0.0M
2023-04-17 36.05 36.05 35.50 35.50 0.0M
2023-04-14 37.00 37.00 35.60 35.60 0.0M
2023-04-13 37.10 37.10 35.80 35.80 0.0M
2023-04-12 35.80 37.20 35.80 37.10 0.0M
2023-04-11 34.80 35.80 34.80 35.80 0.0M
2023-04-10 35.55 35.55 35.55 35.55 0.0M
2023-04-07 35.20 35.75 34.65 35.75 0.0M
2023-04-06 34.55 34.55 34.55 34.55 0.0M
2023-03-31 35.90 36.10 35.45 35.50 0.0M
2023-03-30 35.25 36.50 34.60 35.60 0.0M
2023-03-28 35.50 35.50 35.00 35.25 0.0M
2023-03-27 35.45 35.85 35.45 35.50 0.0M
2023-03-24 36.45 36.45 35.45 35.45 0.0M
2023-03-23 35.95 36.95 35.90 35.95 0.0M
2023-03-22 36.20 36.35 35.95 35.95 0.0M
2023-03-21 36.80 36.80 36.20 36.20 0.0M
2023-03-20 36.35 36.35 36.35 36.35 0.0M
2023-03-17 36.95 36.95 36.45 36.70 0.0M
2023-03-16 36.50 38.70 36.30 36.40 0.1M
2023-03-15 35.45 37.85 35.45 35.60 0.0M
2023-03-14 35.90 35.90 35.35 35.35 0.0M
2023-03-13 36.00 36.30 35.50 35.50 0.0M
2023-03-10 35.40 36.55 35.30 36.35 0.1M
2023-03-09 38.60 38.60 38.00 38.00 0.0M
2023-03-08 37.90 38.50 37.90 38.45 0.0M
2023-03-07 38.20 39.05 38.20 38.50 0.0M
2023-03-06 38.65 38.75 38.05 38.15 0.0M
2023-03-03 38.70 39.40 38.60 38.60 0.0M
2023-03-02 38.70 41.80 38.10 38.60 0.3M
2023-03-01 38.45 38.50 38.00 38.00 0.0M
2023-02-24 36.20 38.00 36.20 38.00 0.1M
2023-02-23 36.40 36.40 36.00 36.20 0.0M
2023-02-22 36.70 36.70 35.45 36.70 0.0M
2023-02-21 35.70 38.30 35.70 36.70 0.1M
2023-02-20 35.50 35.55 35.05 35.30 0.0M
2023-02-17 34.15 35.05 34.10 35.00 0.0M
2023-02-16 35.40 35.60 35.05 35.05 0.0M
2023-02-15 34.95 35.00 34.50 34.95 0.0M
2023-02-14 35.40 35.65 34.80 34.80 0.0M
2023-02-13 35.40 35.50 34.55 34.55 0.0M
2023-02-10 36.00 36.10 34.80 34.85 0.0M
2023-02-09 32.75 35.90 32.75 35.00 0.1M
2023-02-08 31.85 32.80 31.85 32.75 0.0M
2023-02-07 32.75 32.80 32.30 32.80 0.0M
2023-02-06 32.80 32.80 32.05 32.80 0.0M
2023-02-03 32.50 32.90 32.45 32.45 0.0M
2023-02-02 32.35 32.80 32.35 32.45 0.0M
2023-02-01 32.50 32.90 32.15 32.35 0.0M
2023-01-31 32.15 32.15 31.75 32.15 0.0M
2023-01-30 33.75 33.75 32.15 32.15 0.0M
2023-01-17 33.05 33.30 33.00 33.00 0.0M
2023-01-16 34.15 34.45 33.00 33.10 0.0M
2023-01-13 34.30 34.30 31.60 33.50 0.1M
2023-01-12 34.00 36.00 32.00 32.00 0.3M
2023-01-11 32.85 33.20 32.85 33.20 0.1M
2023-01-10 29.85 30.20 29.85 30.20 0.0M
2023-01-09 29.80 30.35 29.80 30.35 0.0M
2023-01-06 30.25 30.25 30.25 30.25 0.0M
2023-01-04 30.20 30.25 29.75 30.25 0.0M