Taisol

3338
🏛️ taiwan →
56.90
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
2021-12-30 54.50 55.00 54.00 54.90 0.7M
2021-12-29 53.50 55.30 53.20 54.80 1.7M
2021-12-28 54.00 54.30 52.80 52.90 0.8M
2021-12-27 55.00 55.50 53.70 53.70 1.0M
2021-12-24 55.20 56.50 54.70 54.70 3.5M
2021-12-23 52.70 56.80 52.20 55.50 3.5M
2021-12-22 52.50 53.40 52.50 52.60 0.8M
2021-12-21 52.00 52.50 50.80 52.40 0.7M
2021-12-20 51.50 52.60 51.20 52.00 0.6M
2021-12-17 53.00 53.00 51.20 51.40 1.2M
2021-12-16 53.40 53.80 52.50 52.90 0.7M
2021-12-15 52.70 53.70 52.40 52.90 0.9M
2021-12-14 55.60 55.90 52.70 52.70 1.9M
2021-12-13 54.50 56.00 54.20 55.80 1.7M
2021-12-10 54.00 55.10 53.50 54.50 1.2M
2021-12-09 55.40 56.00 53.90 54.30 2.2M
2021-12-08 55.40 55.80 54.10 54.90 3.3M
2021-12-07 58.10 58.70 53.20 54.00 6.9M
2021-12-06 60.00 61.70 58.10 58.20 8.5M
2021-12-03 63.10 64.20 58.70 59.60 19.3M
2021-12-02 56.20 62.20 56.10 62.20 11.8M
2021-12-01 54.20 56.60 53.60 56.60 2.4M
2021-11-30 54.90 57.30 53.40 55.30 4.3M
2021-11-29 54.00 54.90 51.00 54.00 3.6M
2021-11-26 57.10 58.40 54.70 55.00 4.2M
2021-11-25 57.50 58.30 55.50 57.60 6.3M
2021-11-24 56.20 60.50 54.40 57.80 19.0M
2021-11-23 56.10 56.10 54.30 56.10 9.1M
2021-11-22 51.00 51.00 51.00 51.00 1.3M
2021-11-19 44.30 46.50 44.00 46.40 1.6M
2021-11-18 43.60 44.10 43.60 44.00 0.3M
2021-11-17 43.50 44.10 43.35 43.70 0.5M
2021-11-16 44.90 45.35 43.75 43.80 0.6M
2021-11-15 45.20 45.20 44.35 44.60 0.8M
2021-11-12 46.60 47.20 44.45 45.40 2.7M
2021-11-11 43.20 46.60 42.50 46.60 3.9M
2021-11-10 41.35 43.10 40.50 42.40 0.8M
2021-11-09 40.40 41.30 40.30 41.10 0.2M
2021-11-08 40.00 40.40 39.85 40.35 0.2M
2021-11-05 40.95 41.00 40.20 40.35 0.1M
2021-11-04 40.30 41.00 40.20 40.65 0.3M
2021-11-03 40.15 40.35 39.55 40.05 0.1M
2021-11-02 40.75 40.85 39.70 39.75 0.2M
2021-11-01 39.80 41.00 39.80 40.50 0.2M
2021-10-29 40.90 40.90 40.10 40.20 0.2M
2021-10-28 40.40 41.50 40.10 41.00 0.3M
2021-10-27 39.60 40.45 39.40 40.00 0.2M
2021-10-26 39.65 40.50 39.65 39.80 0.2M
2021-10-25 40.50 40.50 39.25 39.65 0.2M
2021-10-22 38.90 40.30 38.90 40.10 0.4M
2021-10-21 38.65 39.30 38.55 38.55 0.2M
2021-10-20 38.50 38.95 38.35 38.45 0.1M
2021-10-19 37.55 38.85 37.55 38.50 0.2M
2021-10-18 37.45 37.70 37.30 37.40 0.1M
2021-10-15 37.60 38.40 37.45 37.95 0.1M
2021-10-14 37.15 37.65 36.30 37.45 0.2M
2021-10-13 38.35 38.45 35.80 36.90 0.3M
2021-10-12 38.90 38.90 37.40 38.20 0.2M
2021-10-08 39.15 39.80 38.80 38.90 0.1M
2021-10-07 37.80 39.35 37.80 39.10 0.3M
2021-10-06 38.20 38.50 37.55 37.55 0.1M
2021-10-05 36.50 38.00 35.80 37.80 0.2M
2021-10-04 39.20 39.70 36.00 37.00 0.5M
2021-10-01 40.70 40.70 39.00 39.15 0.4M
2021-09-30 40.60 41.50 40.60 40.85 0.1M
2021-09-29 41.00 41.60 40.60 40.60 0.3M
2021-09-28 42.95 43.00 42.05 42.05 0.5M
2021-09-27 41.45 42.60 41.00 42.05 0.2M
2021-09-24 41.10 41.75 41.05 41.50 0.1M
2021-09-23 40.80 41.05 40.50 40.60 0.1M
2021-09-22 40.75 41.45 40.20 40.25 0.2M
2021-09-17 40.50 41.25 40.45 41.15 0.1M
2021-09-16 40.40 41.00 40.40 40.60 0.0M
2021-09-15 41.05 41.05 40.00 40.55 0.1M
2021-09-14 41.65 41.65 41.00 41.05 0.1M
2021-09-13 41.55 41.75 41.10 41.25 0.1M
2021-09-10 41.20 41.45 41.00 41.45 0.1M
2021-09-09 40.40 41.40 40.35 40.85 0.2M
2021-09-08 41.40 41.60 40.25 40.40 0.3M
2021-09-07 42.50 42.55 41.00 41.40 0.3M
2021-09-06 43.70 43.75 42.10 42.10 0.2M
2021-09-03 44.25 44.30 43.55 43.60 0.2M
2021-09-02 45.00 45.25 44.05 44.10 0.3M
2021-09-01 43.55 44.90 43.55 44.80 0.4M
2021-08-31 43.85 43.85 43.05 43.35 0.1M
2021-08-30 43.80 43.95 43.65 43.65 0.1M
2021-08-27 43.40 43.90 42.85 43.40 0.2M
2021-08-26 44.35 44.35 42.85 43.40 0.2M
2021-08-25 42.80 44.10 42.60 43.90 0.3M
2021-08-24 43.45 43.45 42.05 42.20 0.2M
2021-08-23 42.65 43.15 42.30 42.90 0.2M
2021-08-20 42.30 42.30 41.50 41.80 0.2M
2021-08-19 44.10 44.10 41.60 41.60 0.4M
2021-08-18 41.20 44.25 41.20 44.10 0.4M
2021-08-17 44.45 44.45 42.00 42.00 0.4M
2021-08-16 45.00 45.20 43.20 43.70 0.3M
2021-08-13 47.10 47.10 45.20 45.20 0.3M
2021-08-12 46.25 47.50 45.75 46.20 0.3M
2021-08-11 48.05 48.05 45.20 45.40 0.3M
2021-08-10 47.50 48.25 46.40 47.35 0.4M
2021-08-09 49.50 49.50 47.50 47.50 0.5M
2021-08-06 49.70 49.70 48.95 48.95 0.3M
2021-08-05 49.80 50.20 49.40 49.40 0.2M
2021-08-04 49.70 50.20 49.70 49.80 0.2M
2021-08-03 49.35 50.60 49.35 49.55 0.3M
2021-08-02 48.75 49.50 48.70 49.10 0.3M
2021-07-30 51.40 51.60 50.30 50.30 0.6M
2021-07-29 51.30 51.70 50.50 51.30 0.3M
2021-07-28 52.40 52.40 49.65 51.10 0.5M
2021-07-27 54.30 54.80 52.60 52.60 0.6M
2021-07-26 52.30 54.50 52.30 54.20 0.9M
2021-07-23 52.90 53.20 52.00 52.10 0.4M
2021-07-22 52.40 53.50 52.00 52.00 0.3M
2021-07-21 52.80 53.30 51.80 52.10 0.7M
2021-07-20 52.50 52.50 51.30 51.80 0.5M
2021-07-19 53.90 53.90 52.80 52.90 0.5M
2021-07-16 54.00 55.50 53.90 54.30 1.1M
2021-07-15 53.50 54.50 53.40 53.90 0.6M
2021-07-14 52.70 53.90 52.20 53.30 0.5M
2021-07-13 53.60 54.70 52.60 52.60 0.9M
2021-07-12 54.00 54.30 52.20 52.50 0.7M
2021-07-09 54.00 54.00 53.00 53.30 0.5M
2021-07-08 52.40 55.00 52.10 54.00 1.6M
2021-07-07 51.50 52.50 51.50 51.70 0.4M
2021-07-06 52.70 52.70 51.30 51.50 0.4M
2021-07-05 50.80 52.30 50.80 52.10 0.4M
2021-07-02 52.00 52.00 50.80 50.80 0.3M
2021-07-01 52.10 53.00 51.00 51.10 0.4M
2021-06-30 51.90 52.90 51.60 51.80 0.4M
2021-06-29 52.50 52.60 51.60 51.60 0.3M
2021-06-28 52.50 52.90 51.70 52.40 0.4M
2021-06-25 53.30 53.60 52.40 52.40 0.7M
2021-06-24 53.70 53.90 52.80 53.00 0.5M
2021-06-23 52.40 54.50 52.40 53.60 0.9M
2021-06-22 55.30 56.30 53.70 53.80 2.3M
2021-06-21 54.70 56.70 52.60 55.00 5.6M
2021-06-18 49.90 54.70 49.80 54.70 3.4M
2021-06-17 48.80 49.75 48.80 49.75 0.1M
2021-06-16 50.30 50.30 49.00 49.10 0.2M
2021-06-15 49.00 50.00 48.70 49.95 0.3M
2021-06-11 49.20 50.00 48.80 48.80 0.2M
2021-06-10 48.50 49.30 48.45 49.20 0.3M
2021-06-09 49.40 49.40 48.35 48.35 0.3M
2021-06-08 49.10 50.50 49.05 49.45 0.3M
2021-06-07 48.50 49.45 47.70 49.00 0.5M
2021-06-04 49.40 49.45 48.40 48.50 0.5M
2021-06-03 49.25 49.90 49.05 49.40 0.4M
2021-06-02 51.10 51.80 49.00 49.60 1.3M
2021-06-01 49.00 50.50 49.00 50.50 0.7M
2021-05-31 47.20 49.20 46.90 48.70 0.9M
2021-05-28 46.30 47.00 46.05 46.80 0.4M
2021-05-27 46.25 46.60 45.60 45.80 0.3M
2021-05-26 47.00 47.00 46.25 46.25 0.4M
2021-05-25 46.20 46.70 45.70 46.60 0.6M
2021-05-24 45.30 46.15 44.80 45.80 0.3M
2021-05-21 45.65 45.90 44.85 45.30 0.3M
2021-05-20 44.20 45.35 44.20 44.55 0.4M
2021-05-19 45.15 46.35 44.15 44.80 0.6M
2021-05-18 41.20 45.00 41.20 45.00 1.1M
2021-05-17 41.10 43.80 40.95 40.95 1.3M
2021-05-14 44.50 47.00 44.35 45.50 0.8M
2021-05-13 41.25 45.60 40.55 44.30 1.3M
2021-05-12 49.50 49.95 45.00 45.00 1.8M
2021-05-11 53.90 53.90 49.90 50.00 1.7M
2021-05-10 55.90 56.00 55.20 55.40 0.8M
2021-05-07 55.90 57.90 55.90 57.70 0.6M
2021-05-06 56.40 57.20 55.00 55.50 0.4M
2021-05-05 56.00 57.00 55.50 56.10 0.5M
2021-05-04 58.80 59.30 54.50 56.00 0.9M
2021-05-03 61.10 61.10 58.50 58.50 0.8M
2021-04-29 61.20 61.80 60.90 61.10 0.5M
2021-04-28 61.50 62.20 61.00 61.10 0.7M
2021-04-27 62.10 62.60 61.40 61.50 0.8M
2021-04-26 63.00 63.20 62.10 62.10 0.8M
2021-04-23 62.10 63.00 61.40 63.00 0.5M
2021-04-22 64.80 64.80 62.00 62.10 1.7M
2021-04-21 65.00 65.00 64.20 64.20 0.7M
2021-04-20 65.20 65.50 64.70 65.10 0.5M
2021-04-19 65.10 66.20 64.50 65.20 0.9M
2021-04-16 66.90 66.90 65.40 65.40 1.0M
2021-04-15 67.50 67.70 66.10 66.30 2.2M
2021-04-14 66.00 67.50 64.10 67.50 6.8M
2021-04-13 64.00 66.20 63.30 65.70 2.0M
2021-04-12 64.50 64.50 63.40 63.70 0.7M
2021-04-09 65.10 65.20 63.90 64.00 0.8M
2021-04-08 64.50 65.50 64.10 64.60 1.0M
2021-04-07 64.60 64.70 63.70 64.50 0.9M
2021-04-06 66.10 66.20 64.50 64.70 1.2M
2021-04-01 66.50 67.00 65.10 65.60 2.4M
2021-03-31 63.80 66.80 63.60 66.00 6.6M
2021-03-30 60.70 63.40 60.30 63.30 1.3M
2021-03-29 60.20 60.70 60.00 60.40 0.4M
2021-03-26 60.40 60.90 60.20 60.20 0.3M
2021-03-25 61.30 61.40 60.30 60.40 0.4M
2021-03-24 61.40 61.80 61.10 61.20 0.2M
2021-03-23 62.90 62.90 61.30 61.40 0.4M
2021-03-22 62.50 63.10 62.20 62.20 0.3M
2021-03-19 62.80 63.30 62.10 62.80 0.6M
2021-03-18 63.60 63.90 62.50 62.80 0.6M
2021-03-17 63.80 64.60 63.10 63.50 1.2M
2021-03-16 61.50 64.20 61.20 63.80 2.1M
2021-03-15 61.30 61.30 60.80 61.00 0.3M
2021-03-12 61.60 61.70 60.50 60.70 0.4M
2021-03-11 60.80 61.20 60.60 61.00 0.5M
2021-03-10 59.50 60.90 59.30 60.50 0.8M
2021-03-09 59.70 60.00 58.40 59.00 0.4M
2021-03-08 59.90 60.80 59.80 60.00 0.5M
2021-03-05 59.00 60.30 58.50 59.60 0.4M
2021-03-04 59.30 60.20 59.00 59.10 0.4M
2021-03-03 59.40 60.00 58.50 59.50 0.4M
2021-03-02 61.10 61.10 58.80 58.90 0.5M
2021-02-26 60.20 61.80 59.80 60.30 0.6M
2021-02-25 61.30 61.40 60.30 60.60 0.4M
2021-02-24 60.80 61.00 60.30 60.80 0.4M
2021-02-23 60.50 60.70 59.70 60.50 0.4M
2021-02-22 61.00 61.00 59.80 60.70 0.7M
2021-02-19 59.70 60.40 58.90 60.30 0.6M
2021-02-18 58.20 59.80 57.90 59.60 1.0M
2021-02-17 57.80 58.10 56.80 57.50 0.6M
2021-02-05 56.80 57.20 56.00 56.10 0.5M
2021-02-04 55.50 57.10 55.10 56.40 0.7M
2021-02-03 55.60 55.80 55.30 55.30 0.3M
2021-02-02 55.70 56.00 55.00 55.30 0.5M
2021-02-01 56.50 57.00 55.00 55.40 0.5M
2021-01-29 58.50 58.70 56.20 56.40 0.8M
2021-01-28 58.40 59.00 57.80 57.90 0.4M
2021-01-27 58.90 59.70 58.60 59.00 0.2M
2021-01-26 59.10 59.60 58.70 58.70 0.4M
2021-01-25 58.60 59.80 58.50 59.20 0.4M
2021-01-22 58.60 59.00 58.10 58.60 0.6M
2021-01-21 59.50 60.30 57.70 58.10 1.0M
2021-01-20 62.40 63.00 59.40 59.50 1.5M
2021-01-19 62.80 63.40 62.10 62.30 0.6M
2021-01-18 64.00 65.00 61.70 62.80 0.9M
2021-01-15 66.50 66.70 64.20 64.50 1.5M
2021-01-14 65.50 67.20 65.40 66.20 2.4M
2021-01-13 65.70 66.90 65.50 65.90 1.3M
2021-01-12 65.90 67.40 65.10 65.10 3.4M
2021-01-11 66.00 66.50 65.40 65.50 0.9M
2021-01-08 65.30 66.70 65.30 65.90 2.7M
2021-01-07 64.70 65.10 64.00 64.60 0.7M
2021-01-06 66.20 66.40 63.80 64.30 2.2M
2021-01-05 63.20 65.80 63.20 65.60 2.5M
2021-01-04 62.50 63.40 61.40 63.00 0.8M