Tainergy Tech

4934
🏛️ taiwan →
16.20
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
2025-09-26 15.00 16.20 14.50 16.20 4.5M
2025-09-25 15.50 15.50 14.75 14.75 2.5M
2025-09-24 15.50 16.25 14.65 15.65 4.4M
2025-09-23 14.20 15.35 13.75 15.15 4.1M
2025-09-22 15.85 15.85 14.40 14.45 6.8M
2025-09-19 15.50 16.00 14.55 16.00 12.5M
2025-09-18 14.55 14.55 14.30 14.55 3.4M
2025-09-17 12.15 13.25 12.15 13.25 3.6M
2025-09-16 12.15 12.20 11.70 12.05 2.1M
2025-09-15 11.50 12.30 11.45 12.15 3.2M
2025-09-12 10.80 11.40 10.70 11.25 1.2M
2025-09-11 11.40 11.40 10.55 10.55 0.8M
2025-09-10 11.30 11.30 10.90 10.95 1.1M
2025-09-09 11.75 12.15 11.25 11.35 2.2M
2025-09-08 11.00 11.75 10.80 11.75 2.3M
2025-09-05 11.25 11.25 10.65 10.70 0.7M
2025-09-04 10.60 11.35 10.45 11.05 1.7M
2025-09-03 9.80 10.85 9.80 10.55 1.6M
2025-09-02 10.05 10.20 9.13 9.90 0.9M
2025-09-01 10.25 10.40 10.00 10.05 0.7M
2025-08-29 10.50 10.50 10.30 10.35 0.5M
2025-08-28 10.60 10.70 10.45 10.45 0.5M
2025-08-27 10.70 10.80 10.60 10.60 0.4M
2025-08-26 10.90 10.95 10.70 10.70 0.3M
2025-08-25 11.00 11.15 10.70 10.80 0.4M
2025-08-22 11.25 11.25 10.80 10.90 0.6M
2025-08-21 11.00 11.35 11.00 11.30 0.7M
2025-08-20 11.35 11.35 10.90 10.95 0.4M
2025-08-19 11.55 11.55 11.10 11.35 0.9M
2025-08-18 11.15 11.30 10.95 11.20 0.6M
2025-08-15 10.85 11.15 10.80 11.10 0.9M
2025-08-14 10.70 10.90 10.70 10.85 0.3M
2025-08-13 11.00 11.15 10.70 10.70 0.6M
2025-08-12 10.80 11.10 10.80 10.95 0.5M
2025-08-11 10.85 11.10 10.60 10.80 0.5M
2025-08-08 10.70 11.10 10.60 10.85 0.9M
2025-08-07 10.80 10.85 10.60 10.70 0.4M
2025-08-06 10.65 10.85 10.50 10.70 0.6M
2025-08-05 10.50 10.65 10.50 10.50 0.2M
2025-08-04 10.40 10.65 10.20 10.60 0.5M
2025-08-01 10.25 10.60 10.00 10.50 0.7M
2025-07-31 10.40 10.40 10.20 10.20 0.3M
2025-07-30 10.50 10.55 10.30 10.40 0.3M
2025-07-29 10.45 10.65 10.35 10.35 0.3M
2025-07-28 10.55 10.60 10.25 10.45 0.4M
2025-07-25 10.40 10.75 10.35 10.50 0.4M
2025-07-24 10.35 10.50 10.30 10.45 0.3M
2025-07-23 10.25 10.45 10.20 10.40 0.3M
2025-07-22 10.35 10.40 10.10 10.15 0.5M
2025-07-21 10.45 10.60 10.30 10.35 0.5M
2025-07-18 10.50 10.70 10.50 10.50 0.8M
2025-07-17 10.55 11.35 10.55 10.90 1.7M
2025-07-16 10.35 10.55 10.30 10.35 0.3M
2025-07-15 10.50 10.60 10.35 10.35 0.2M
2025-07-14 10.50 10.80 10.35 10.45 0.3M
2025-07-11 10.15 10.45 10.15 10.40 0.3M
2025-07-10 10.20 10.35 10.15 10.15 0.2M
2025-07-09 10.30 10.35 10.15 10.20 0.2M
2025-07-08 10.50 10.50 10.05 10.25 0.5M
2025-07-07 10.95 11.00 10.25 10.40 0.9M
2025-07-04 11.45 11.50 11.05 11.05 0.5M
2025-07-03 11.40 11.80 11.40 11.50 0.5M
2025-07-02 11.30 11.40 11.20 11.30 0.3M
2025-07-01 11.50 12.00 11.35 11.45 0.6M
2025-06-30 11.55 11.55 11.15 11.20 0.3M
2025-06-27 11.70 11.75 11.50 11.55 0.3M
2025-06-26 11.55 11.80 11.55 11.60 0.3M
2025-06-25 11.45 11.65 11.25 11.55 0.5M
2025-06-24 11.30 11.60 11.30 11.40 0.5M
2025-06-23 11.20 11.25 10.50 11.15 0.7M
2025-06-20 11.30 11.60 11.05 11.40 0.5M
2025-06-19 11.80 11.80 11.30 11.35 0.3M
2025-06-18 11.40 11.80 11.40 11.65 0.4M
2025-06-17 11.40 11.70 11.35 11.45 0.3M
2025-06-16 11.20 11.65 11.20 11.60 0.3M
2025-06-13 11.90 11.90 11.35 11.40 0.7M
2025-06-12 11.90 12.00 11.70 11.90 0.3M
2025-06-11 12.25 12.45 11.65 11.90 1.0M
2025-06-10 11.40 12.30 11.40 12.25 1.9M
2025-06-09 11.80 11.80 11.15 11.20 0.5M
2025-06-06 11.40 11.75 11.30 11.70 0.4M
2025-06-05 11.50 11.75 11.25 11.40 0.5M
2025-06-04 11.30 11.75 11.25 11.45 0.5M
2025-06-03 11.45 11.70 11.30 11.30 0.3M
2025-06-02 12.00 12.00 11.25 11.35 0.8M
2025-05-29 12.35 12.40 12.00 12.00 0.6M
2025-05-28 12.80 12.80 12.10 12.30 0.7M
2025-05-27 12.80 13.00 12.05 12.30 1.8M
2025-05-26 13.70 13.70 12.65 13.05 2.1M
2025-05-23 13.35 14.15 12.50 13.50 5.1M
2025-05-22 11.85 13.00 11.85 13.00 3.7M
2025-05-21 11.00 11.85 11.00 11.85 1.5M
2025-05-20 11.05 11.05 10.70 10.80 0.3M
2025-05-19 10.95 11.25 10.65 10.90 1.3M
2025-05-16 10.45 11.25 10.30 10.85 1.3M
2025-05-15 10.50 10.50 10.20 10.25 0.1M
2025-05-14 10.55 10.65 10.35 10.45 0.3M
2025-05-13 10.65 10.80 10.30 10.30 0.3M
2025-05-12 10.15 10.60 10.15 10.40 0.4M
2025-05-09 10.30 10.40 10.20 10.35 0.2M
2025-05-08 10.30 10.50 10.30 10.40 0.2M
2025-05-07 10.15 10.55 10.15 10.35 0.3M
2025-05-06 10.10 10.25 10.10 10.25 0.1M
2025-05-05 10.40 10.60 10.00 10.10 0.5M
2025-05-02 10.10 10.45 10.10 10.30 0.6M
2025-04-30 10.25 10.35 10.00 10.00 0.4M
2025-04-29 10.30 10.45 10.20 10.30 0.6M
2025-04-28 10.15 10.15 9.86 9.95 0.3M
2025-04-25 9.86 10.10 9.85 9.95 0.7M
2025-04-24 9.90 10.20 9.70 9.83 1.2M
2025-04-23 10.80 11.30 10.40 10.45 2.5M
2025-04-22 9.12 10.30 9.12 10.30 1.3M
2025-04-21 9.83 9.83 9.31 9.40 0.3M
2025-04-18 9.90 9.99 9.82 9.90 0.2M
2025-04-17 9.90 9.90 9.56 9.90 0.3M
2025-04-16 10.30 10.30 9.90 9.90 0.3M
2025-04-15 9.58 10.30 9.58 10.30 0.9M
2025-04-14 9.08 9.79 9.08 9.39 0.8M
2025-04-11 8.80 9.13 8.60 9.08 0.7M
2025-04-10 9.21 9.22 8.97 9.22 0.7M
2025-04-09 8.75 8.76 8.39 8.39 0.8M
2025-04-08 9.32 9.52 9.32 9.32 0.8M
2025-04-07 10.35 10.35 10.35 10.35 0.1M
2025-04-02 11.20 11.50 11.10 11.45 0.3M
2025-04-01 11.05 11.45 11.05 11.40 0.3M
2025-03-31 12.10 12.10 11.00 11.10 1.1M
2025-03-28 12.70 12.70 12.10 12.20 0.5M
2025-03-27 12.95 12.95 12.65 12.70 0.3M
2025-03-26 12.85 13.05 12.85 12.95 0.2M
2025-03-25 13.10 13.30 12.80 12.80 0.3M
2025-03-24 13.20 13.25 13.05 13.05 0.3M
2025-03-21 13.20 13.20 13.00 13.00 0.2M
2025-03-20 13.00 13.20 13.00 13.05 0.2M
2025-03-19 12.90 13.15 12.80 12.80 0.5M
2025-03-18 13.30 13.45 13.05 13.05 0.4M
2025-03-17 13.45 13.65 13.30 13.30 0.3M
2025-03-14 12.90 13.50 12.90 13.45 0.5M
2025-03-13 13.40 13.45 12.80 12.90 0.3M
2025-03-12 13.15 13.40 13.15 13.25 0.2M
2025-03-11 13.40 13.40 12.80 13.15 0.5M
2025-03-10 13.45 13.60 13.40 13.50 0.3M
2025-03-07 13.75 13.80 13.55 13.55 0.3M
2025-03-06 13.95 14.00 13.60 13.85 0.3M
2025-03-05 13.65 13.95 13.65 13.95 0.2M
2025-03-04 13.65 13.80 13.55 13.60 0.3M
2025-03-03 14.00 14.00 13.55 13.75 0.3M
2025-02-27 14.25 14.25 13.95 14.00 0.3M
2025-02-26 14.55 14.75 14.00 14.05 0.8M
2025-02-25 13.85 15.00 13.75 14.45 0.9M
2025-02-24 14.00 14.35 14.00 14.00 0.3M
2025-02-21 13.90 14.20 13.85 14.15 0.4M
2025-02-20 14.05 14.20 13.80 14.00 0.3M
2025-02-19 13.55 14.20 13.55 14.00 0.7M
2025-02-18 13.50 13.85 13.50 13.75 0.4M
2025-02-17 13.75 13.75 13.30 13.60 0.4M
2025-02-14 13.90 14.15 13.40 13.80 1.0M
2025-02-13 12.70 13.75 12.65 13.75 1.1M
2025-02-12 12.45 12.70 12.35 12.50 0.3M
2025-02-11 12.55 12.70 12.30 12.35 0.3M
2025-02-10 12.50 12.60 12.35 12.55 0.2M
2025-02-07 12.50 12.70 12.40 12.65 0.2M
2025-02-06 12.40 12.65 12.40 12.55 0.2M
2025-02-05 12.25 12.40 12.25 12.40 0.2M
2025-02-04 12.30 12.40 12.15 12.25 0.2M
2025-02-03 12.50 12.50 11.85 12.20 0.5M
2025-01-22 12.50 12.55 12.30 12.50 0.2M
2025-01-21 12.20 12.60 12.20 12.50 0.3M
2025-01-20 12.15 12.30 11.95 12.25 0.2M
2025-01-17 12.15 12.15 12.05 12.15 0.2M
2025-01-16 12.20 12.45 12.10 12.10 0.3M
2025-01-15 12.10 12.30 11.80 12.10 0.4M
2025-01-14 12.05 12.25 12.00 12.10 0.4M
2025-01-13 12.55 12.55 12.00 12.00 0.8M
2025-01-10 13.00 13.00 12.70 12.75 0.6M
2025-01-09 13.65 13.85 13.00 13.00 0.5M
2025-01-08 13.55 13.95 13.55 13.85 0.3M
2025-01-07 14.00 14.00 13.55 13.55 0.4M
2025-01-06 14.00 14.30 13.90 14.00 0.6M
2025-01-03 13.75 14.20 13.60 13.80 0.3M
2025-01-02 13.50 14.30 13.50 13.80 0.6M