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
2023-12-29 66.40 68.50 66.00 67.20 9.5M
2023-12-28 66.00 68.10 65.50 67.10 19.9M
2023-12-27 60.50 65.00 59.80 64.50 5.7M
2023-12-26 60.30 60.30 59.80 60.10 0.3M
2023-12-25 60.80 61.80 59.90 60.10 0.6M
2023-12-22 59.40 61.70 59.40 60.80 1.8M
2023-12-21 58.20 60.70 58.10 59.20 0.7M
2023-12-20 58.80 59.20 58.50 58.80 0.4M
2023-12-19 58.90 59.50 57.60 58.30 1.2M
2023-12-18 60.60 61.30 59.50 59.50 1.3M
2023-12-15 62.80 62.80 61.30 61.30 1.2M
2023-12-14 63.40 63.40 62.20 62.50 1.3M
2023-12-13 61.70 64.00 61.40 62.00 3.5M
2023-12-12 65.00 66.40 61.50 61.60 9.5M
2023-12-11 60.80 62.70 60.70 62.20 1.7M
2023-12-08 61.60 61.80 60.60 60.80 0.7M
2023-12-07 60.20 62.20 60.10 61.20 1.4M
2023-12-06 62.00 62.30 60.10 60.10 1.6M
2023-12-05 61.70 61.70 60.20 60.90 0.9M
2023-12-04 61.60 62.90 60.50 61.50 1.3M
2023-12-01 62.20 63.80 61.20 61.30 3.3M
2023-11-30 60.40 61.30 60.00 61.20 1.1M
2023-11-29 60.20 60.80 60.00 60.40 0.5M
2023-11-28 58.40 60.40 58.40 60.30 0.9M
2023-11-27 58.70 58.80 57.20 58.30 0.7M
2023-11-24 59.60 60.00 58.40 58.60 1.1M
2023-11-23 61.30 61.50 59.60 59.70 1.0M
2023-11-22 60.40 61.40 60.30 60.80 1.0M
2023-11-21 61.00 61.30 60.20 60.60 1.1M
2023-11-20 59.50 60.70 58.90 60.70 1.2M
2023-11-17 60.20 60.40 59.50 59.50 0.6M
2023-11-16 60.10 60.20 59.20 59.70 0.8M
2023-11-15 61.40 61.60 59.60 59.60 1.2M
2023-11-14 60.40 60.80 59.90 60.50 1.0M
2023-11-13 60.40 60.50 59.20 60.00 0.7M
2023-11-10 59.60 60.70 59.30 59.80 1.0M
2023-11-09 59.70 61.00 59.70 60.40 1.8M
2023-11-08 60.10 60.90 59.20 59.50 1.9M
2023-11-07 59.00 60.60 58.70 59.50 2.3M
2023-11-06 58.60 60.10 58.00 58.70 1.5M
2023-11-03 59.80 60.30 58.00 58.00 1.6M
2023-11-02 57.10 60.70 56.90 59.40 4.7M
2023-11-01 61.00 61.70 56.10 56.50 8.7M
2023-10-31 58.50 59.90 58.40 59.90 2.9M
2023-10-30 53.50 55.20 53.50 54.50 0.3M
2023-10-27 54.10 54.60 53.60 53.60 0.5M
2023-10-26 54.10 54.50 53.80 54.00 0.6M
2023-10-25 55.00 55.50 54.80 55.10 0.3M
2023-10-24 54.20 54.90 53.90 54.70 0.5M
2023-10-23 53.40 54.90 53.30 54.20 0.3M
2023-10-20 54.00 54.40 52.50 53.90 0.9M
2023-10-19 54.00 54.70 53.70 54.50 0.6M
2023-10-18 55.60 55.60 53.50 54.10 1.3M
2023-10-17 56.60 56.80 55.50 55.50 0.8M
2023-10-16 56.80 57.10 55.70 55.80 0.8M
2023-10-13 58.00 58.20 57.00 57.40 0.7M
2023-10-12 57.00 58.40 57.00 58.00 0.8M
2023-10-11 59.80 60.10 56.80 56.80 2.3M
2023-10-06 61.00 61.00 59.50 59.50 1.6M
2023-10-05 60.90 61.20 60.20 60.20 1.1M
2023-10-04 61.60 61.60 59.20 60.40 2.7M
2023-10-03 63.90 64.40 62.00 62.00 2.8M
2023-10-02 63.20 64.40 63.00 63.90 2.6M
2023-09-28 63.50 64.30 61.90 62.40 2.8M
2023-09-27 61.60 63.50 61.60 63.30 2.5M
2023-09-26 63.50 65.70 61.40 61.70 7.9M
2023-09-25 64.00 64.30 63.10 63.10 2.3M
2023-09-22 64.10 65.00 63.00 64.60 5.6M
2023-09-21 61.20 65.00 60.80 64.00 6.2M
2023-09-20 63.00 66.00 61.60 61.90 9.3M
2023-09-19 62.70 63.50 61.10 61.20 1.9M
2023-09-18 63.40 64.20 62.30 62.90 1.7M
2023-09-15 64.70 65.00 63.00 64.00 3.3M
2023-09-14 61.50 64.50 61.20 64.50 5.7M
2023-09-13 60.10 61.20 59.20 60.90 1.8M
2023-09-12 61.00 61.50 59.90 60.10 1.5M
2023-09-11 63.30 63.30 59.80 60.80 3.9M
2023-09-08 62.90 65.40 62.40 63.60 7.9M
2023-09-07 61.40 65.50 60.40 63.70 9.7M
2023-09-06 62.00 62.10 60.50 61.00 2.4M
2023-09-05 60.90 61.30 59.70 61.20 4.1M
2023-09-04 58.00 62.80 57.30 61.70 9.9M
2023-09-01 59.10 59.20 57.60 57.90 1.3M
2023-08-31 58.90 59.60 58.40 58.90 2.9M
2023-08-30 56.60 59.90 56.60 59.20 4.4M
2023-08-29 57.50 57.50 55.40 56.00 1.0M
2023-08-28 57.00 57.30 55.40 56.40 1.8M
2023-08-25 58.00 58.90 57.30 57.40 1.4M
2023-08-24 59.80 60.80 58.80 59.10 8.7M
2023-08-23 58.90 59.40 57.90 58.50 1.9M
2023-08-22 62.10 62.60 58.00 58.70 8.5M
2023-08-21 58.60 60.60 58.60 60.10 10.8M
2023-08-18 60.80 61.50 57.90 58.50 4.5M
2023-08-17 56.60 61.60 56.20 61.50 8.7M
2023-08-16 55.30 58.50 54.50 57.70 3.6M
2023-08-15 56.80 57.70 56.10 56.20 1.5M
2023-08-14 57.00 57.50 55.10 55.70 2.0M
2023-08-11 61.00 61.00 57.60 57.70 4.2M
2023-08-10 59.20 59.60 56.50 57.10 3.1M
2023-08-09 61.40 62.60 60.10 60.30 2.8M
2023-08-08 63.70 63.70 61.00 62.10 3.9M
2023-08-07 62.20 64.10 60.40 63.80 5.0M
2023-08-04 62.80 63.20 60.70 62.80 4.6M
2023-08-02 66.90 66.90 60.50 61.80 6.2M
2023-08-01 68.20 69.00 65.80 66.30 3.3M
2023-07-31 72.30 72.30 67.00 68.10 7.8M
2023-07-28 71.50 71.90 69.20 70.70 7.3M
2023-07-27 73.00 75.80 71.50 71.60 16.1M
2023-07-26 75.50 75.50 70.80 71.10 10.9M
2023-07-25 75.00 78.20 73.70 74.20 28.6M
2023-07-24 77.30 77.30 72.70 76.10 41.0M
2023-07-21 65.00 70.90 64.00 70.90 41.2M
2023-07-20 63.50 64.50 62.20 64.50 6.8M
2023-07-19 59.50 60.00 57.20 58.70 10.1M
2023-07-18 58.40 61.20 55.20 60.00 18.2M
2023-07-17 56.50 60.60 56.20 57.90 17.6M
2023-07-14 51.20 55.10 50.80 55.10 6.5M
2023-07-13 49.75 51.50 49.75 50.10 3.8M
2023-07-12 49.30 50.30 49.15 49.30 1.0M
2023-07-11 47.80 50.30 47.55 49.35 1.4M
2023-07-10 47.80 48.75 47.55 47.70 0.4M
2023-07-07 48.40 48.60 47.45 48.30 0.7M
2023-07-06 48.85 49.35 48.10 48.50 0.5M
2023-07-05 50.60 50.80 48.85 49.00 1.1M
2023-07-04 48.50 50.50 47.60 50.10 3.2M
2023-07-03 47.30 48.80 47.10 48.35 2.0M
2023-06-30 46.00 46.95 44.70 46.55 0.8M
2023-06-29 46.10 46.45 45.90 45.95 0.3M
2023-06-28 46.10 46.40 45.55 45.95 0.4M
2023-06-27 46.60 46.90 45.80 45.80 0.8M
2023-06-26 49.70 49.70 48.20 48.30 1.1M
2023-06-21 48.40 50.00 48.40 49.70 1.0M
2023-06-20 49.00 49.20 48.20 48.75 0.5M
2023-06-19 48.60 49.00 48.10 48.80 0.5M
2023-06-16 48.80 49.00 47.80 48.15 0.8M
2023-06-15 49.30 49.80 48.50 48.70 0.9M
2023-06-14 50.00 50.00 48.85 49.10 0.8M
2023-06-13 49.70 50.70 49.70 49.85 0.7M
2023-06-12 51.40 51.60 49.50 49.95 1.1M
2023-06-09 49.00 51.30 48.70 51.10 2.4M
2023-06-08 51.10 51.10 48.15 48.60 3.9M
2023-06-07 50.80 52.20 50.60 51.90 3.6M
2023-06-06 51.00 51.10 49.30 50.10 2.0M
2023-06-05 50.90 51.90 50.20 51.40 2.5M
2023-06-02 50.70 50.90 49.95 50.30 1.7M
2023-06-01 49.75 50.20 48.60 50.00 1.3M
2023-05-31 50.20 50.70 49.65 50.00 2.0M
2023-05-30 49.90 50.30 48.45 49.85 1.9M
2023-05-29 48.90 50.20 48.20 49.45 3.3M
2023-05-26 48.15 48.70 47.40 48.25 1.9M
2023-05-25 47.15 48.95 47.15 47.90 3.8M
2023-05-24 46.30 47.30 45.90 46.90 0.7M
2023-05-23 47.20 47.20 46.05 46.35 0.3M
2023-05-22 46.55 47.40 46.55 46.85 0.4M
2023-05-19 45.85 46.90 45.85 46.55 0.8M
2023-05-18 45.25 46.00 45.10 45.75 0.5M
2023-05-17 44.10 45.15 44.05 44.95 0.5M
2023-05-16 44.05 44.60 43.00 44.35 0.9M
2023-05-15 44.30 44.65 43.50 43.95 0.5M
2023-05-12 43.90 45.00 43.60 45.00 0.5M
2023-05-11 45.50 45.60 43.80 44.05 1.1M
2023-05-10 45.80 46.20 45.25 45.25 1.4M
2023-05-09 48.95 49.80 45.85 46.55 3.9M
2023-05-08 49.50 50.30 48.15 48.20 5.2M
2023-05-05 48.10 52.50 48.10 49.25 12.5M
2023-05-04 47.80 48.45 47.35 47.80 1.7M
2023-05-03 47.65 48.00 47.00 47.50 1.0M
2023-05-02 47.80 48.30 47.60 47.85 1.2M
2023-04-28 47.30 47.95 46.55 47.80 2.0M
2023-04-27 44.70 47.50 44.15 46.90 2.4M
2023-04-26 43.65 44.80 43.20 44.70 0.8M
2023-04-25 44.00 44.30 43.05 43.35 0.7M
2023-04-24 43.90 44.35 43.50 44.00 0.7M
2023-04-21 46.70 46.95 43.25 43.50 2.9M
2023-04-20 46.75 47.10 45.90 46.35 0.9M
2023-04-19 47.70 47.85 46.20 46.70 1.2M
2023-04-18 48.90 48.95 47.35 47.70 2.2M
2023-04-17 48.00 49.05 47.50 48.30 4.1M
2023-04-14 48.00 48.25 47.35 47.50 1.4M
2023-04-13 47.90 48.10 46.40 47.40 2.1M
2023-04-12 47.30 48.00 47.30 47.60 2.1M
2023-04-11 47.50 47.85 46.65 47.05 1.8M
2023-04-10 46.50 47.00 45.95 46.60 1.0M
2023-04-07 47.60 47.95 45.80 46.10 1.8M
2023-04-06 47.40 48.20 45.60 47.30 1.6M
2023-03-31 47.60 47.70 46.60 47.50 1.3M
2023-03-30 48.65 49.25 47.00 47.00 3.8M
2023-03-29 46.30 49.45 46.30 47.30 7.2M
2023-03-28 48.05 49.70 45.10 45.25 9.2M
2023-03-27 43.80 46.85 43.35 46.85 5.4M
2023-03-24 43.00 43.35 42.30 42.60 1.8M
2023-03-23 42.70 44.80 42.70 43.60 8.5M
2023-03-22 38.05 41.40 37.90 41.40 3.4M
2023-03-21 37.75 37.90 37.40 37.65 0.2M
2023-03-20 36.35 37.50 36.30 37.45 0.3M
2023-03-17 35.40 36.35 35.40 36.25 0.2M
2023-03-16 36.60 36.60 35.50 35.70 0.3M
2023-03-15 36.90 37.10 36.60 36.60 0.2M
2023-03-14 36.80 36.80 36.40 36.65 0.2M
2023-03-13 36.40 37.10 36.30 36.85 0.3M
2023-03-10 37.60 37.60 36.85 36.90 0.4M
2023-03-09 38.55 38.75 37.70 37.95 0.6M
2023-03-08 37.80 38.40 37.75 38.35 0.3M
2023-03-07 37.75 38.00 37.60 37.90 0.3M
2023-03-06 37.90 38.05 37.50 37.75 0.4M
2023-03-03 37.40 38.30 37.40 37.80 0.6M
2023-03-02 36.10 38.20 36.10 37.25 1.1M
2023-03-01 35.40 36.25 35.40 36.10 0.2M
2023-02-24 36.40 36.45 35.55 35.55 0.2M
2023-02-23 35.60 36.25 35.60 36.20 0.2M
2023-02-22 36.00 36.00 35.25 35.60 0.4M
2023-02-21 36.60 36.60 36.05 36.30 0.3M
2023-02-20 36.30 36.95 35.90 36.50 0.6M
2023-02-17 35.20 36.65 34.80 35.90 0.4M
2023-02-16 35.50 35.65 34.80 35.15 0.4M
2023-02-15 33.90 35.05 33.75 35.00 0.6M
2023-02-14 33.35 34.15 33.30 33.90 0.4M
2023-02-13 32.85 33.95 32.85 33.15 0.1M
2023-02-10 33.90 33.90 33.35 33.40 0.2M
2023-02-09 34.35 34.40 33.80 34.00 0.2M
2023-02-08 34.55 35.30 34.40 34.50 0.5M
2023-02-07 34.00 34.65 33.90 34.50 0.3M
2023-02-06 34.00 34.10 33.70 33.90 0.1M
2023-02-03 34.30 34.30 33.80 34.20 0.2M
2023-02-02 34.25 34.45 33.85 34.30 0.3M
2023-02-01 33.15 34.20 33.15 33.95 0.3M
2023-01-31 32.60 33.25 32.45 33.05 0.1M
2023-01-30 33.05 33.05 32.30 32.65 0.1M
2023-01-17 32.00 32.30 32.00 32.20 0.1M
2023-01-16 32.00 32.20 31.75 32.00 0.0M
2023-01-13 32.30 32.30 31.80 31.90 0.1M
2023-01-12 32.70 32.70 31.80 32.20 0.1M
2023-01-11 32.30 32.70 31.85 31.95 0.2M
2023-01-10 32.50 33.25 32.45 32.65 0.2M
2023-01-09 32.10 32.65 32.00 32.50 0.2M
2023-01-06 31.50 31.75 31.45 31.75 0.1M
2023-01-05 32.10 32.10 31.55 31.55 0.1M
2023-01-04 32.00 32.00 31.50 31.50 0.1M
2023-01-03 31.50 31.75 30.90 31.50 0.1M