Tait Marketing & Distribution

5902
🏛️ taiwan →
46.55
Last Update: 2025-09-30
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 34.05 34.05 33.45 33.80 0.0M
2022-12-29 33.10 33.90 33.00 33.70 0.0M
2022-12-28 34.40 34.40 33.15 33.85 0.0M
2022-12-27 34.40 34.55 34.00 34.20 0.0M
2022-12-26 34.80 34.80 34.55 34.65 0.0M
2022-12-23 34.55 34.55 34.55 34.55 0.0M
2022-12-22 34.80 34.80 34.45 34.45 0.0M
2022-12-21 34.85 34.85 34.10 34.45 0.0M
2022-12-20 34.15 34.50 34.00 34.00 0.0M
2022-12-19 34.85 34.85 34.00 34.60 0.0M
2022-12-16 34.65 34.65 34.30 34.50 0.0M
2022-12-15 34.75 34.75 33.20 34.35 0.0M
2022-12-14 34.80 34.80 34.25 34.60 0.0M
2022-12-13 34.65 34.90 34.30 34.65 0.0M
2022-12-12 34.90 35.05 34.15 34.75 0.0M
2022-12-09 35.05 35.20 34.50 34.75 0.0M
2022-12-08 34.60 34.60 34.30 34.45 0.0M
2022-12-07 34.85 34.85 34.25 34.55 0.0M
2022-12-06 34.70 34.70 34.15 34.45 0.0M
2022-12-05 34.20 34.85 34.15 34.25 0.0M
2022-12-02 34.25 34.65 34.25 34.40 0.0M
2022-12-01 35.00 35.00 34.30 34.45 0.0M
2022-11-30 34.25 35.10 34.25 34.55 0.0M
2022-11-29 34.70 34.70 34.30 34.45 0.0M
2022-11-28 34.75 34.75 34.35 34.75 0.0M
2022-11-25 34.95 35.35 34.30 34.80 0.0M
2022-11-24 34.80 35.45 34.30 34.75 0.0M
2022-11-23 35.45 35.45 34.05 34.80 0.0M
2022-11-22 34.90 34.90 34.50 34.50 0.0M
2022-11-21 35.90 35.90 34.00 34.25 0.0M
2022-11-18 32.85 35.35 32.85 34.80 0.0M
2022-11-17 32.85 32.95 32.50 32.95 0.0M
2022-11-16 33.45 33.45 32.55 33.00 0.0M
2022-11-15 33.90 33.90 32.80 33.10 0.0M
2022-11-14 33.85 34.75 33.60 34.25 0.0M
2022-11-11 36.30 37.00 34.30 34.90 0.0M
2022-11-10 34.85 35.55 34.85 35.50 0.0M
2022-11-09 36.50 36.55 35.80 35.95 0.0M
2022-11-08 37.10 37.10 36.00 36.50 0.0M
2022-11-07 37.20 37.20 36.60 36.90 0.0M
2022-11-04 36.70 36.70 36.10 36.60 0.0M
2022-11-03 36.35 36.85 36.35 36.70 0.0M
2022-11-02 37.25 37.25 35.10 36.85 0.0M
2022-11-01 36.60 37.25 36.60 37.25 0.0M
2022-10-31 36.30 36.80 35.50 36.60 0.0M
2022-10-28 37.50 37.50 36.30 36.95 0.0M
2022-10-27 36.60 37.55 36.60 37.55 0.0M
2022-10-26 36.65 37.35 36.65 37.00 0.0M
2022-10-25 37.00 37.50 35.95 37.50 0.0M
2022-10-24 37.85 37.85 37.55 37.55 0.0M
2022-10-21 37.75 38.30 36.60 37.80 0.0M
2022-10-20 37.75 37.75 37.75 37.75 0.0M
2022-10-19 37.25 38.70 37.25 37.80 0.0M
2022-10-18 36.00 37.75 36.00 37.30 0.0M
2022-10-17 34.85 36.15 33.10 35.95 0.0M
2022-10-14 34.30 35.65 34.30 35.35 0.0M
2022-10-13 37.80 37.80 34.05 34.05 0.0M
2022-10-12 37.60 38.00 36.80 37.80 0.0M
2022-10-11 38.00 38.00 37.10 37.75 0.0M
2022-10-07 38.10 38.50 38.00 38.25 0.0M
2022-10-06 38.05 38.25 38.00 38.15 0.0M
2022-10-05 38.10 38.35 37.80 38.10 0.0M
2022-10-04 38.00 38.15 37.70 38.10 0.0M
2022-10-03 38.00 38.00 37.45 37.65 0.0M
2022-09-30 37.70 38.35 37.20 38.30 0.0M
2022-09-29 37.05 37.85 37.05 37.80 0.0M
2022-09-28 38.35 38.35 37.00 37.00 0.0M
2022-09-27 38.60 39.00 38.00 38.85 0.0M
2022-09-26 40.00 40.00 38.40 38.90 0.0M
2022-09-23 40.10 40.15 39.45 40.05 0.0M
2022-09-22 39.50 40.10 39.50 40.10 0.0M
2022-09-21 40.20 40.70 39.85 40.15 0.0M
2022-09-20 40.20 40.50 39.85 40.20 0.0M
2022-09-19 41.05 41.05 39.75 39.95 0.0M
2022-09-16 39.65 40.35 39.65 40.35 0.0M
2022-09-15 41.65 41.65 39.95 40.00 0.0M
2022-09-14 41.20 43.80 40.35 41.65 0.0M
2022-09-13 39.55 42.85 39.50 42.25 0.0M
2022-09-12 39.60 40.35 39.55 39.55 0.0M
2022-09-08 39.60 39.70 39.00 39.25 0.0M
2022-09-07 37.65 39.20 37.45 39.00 0.0M
2022-09-06 38.80 38.80 37.50 37.55 0.0M
2022-09-05 39.45 39.45 38.50 38.65 0.0M
2022-09-02 39.40 39.40 38.60 39.15 0.0M
2022-09-01 39.60 39.60 38.85 39.15 0.0M
2022-08-31 39.55 39.75 39.00 39.65 0.0M
2022-08-30 40.55 40.55 39.50 39.80 0.0M
2022-08-29 38.60 40.80 38.60 39.85 0.0M
2022-08-26 38.65 40.35 38.65 39.60 0.0M
2022-08-25 38.65 39.10 38.00 38.55 0.0M
2022-08-24 36.80 39.60 36.75 38.65 0.0M
2022-08-23 34.85 36.00 34.80 36.00 0.0M
2022-08-22 34.60 35.30 34.60 35.10 0.0M
2022-08-19 35.30 35.35 34.45 34.85 0.0M
2022-08-18 35.45 35.45 35.25 35.35 0.0M
2022-08-17 35.15 35.60 35.15 35.45 0.0M
2022-08-16 35.50 35.50 35.10 35.15 0.0M
2022-08-15 35.25 35.25 34.90 35.10 0.0M
2022-08-12 35.15 35.45 35.15 35.25 0.0M
2022-08-11 35.00 35.00 34.40 35.00 0.0M
2022-08-10 34.90 35.40 34.75 35.00 0.0M
2022-08-09 34.60 34.90 34.60 34.90 0.0M
2022-08-08 34.80 35.10 34.40 34.60 0.0M
2022-08-05 34.60 35.50 34.40 34.95 0.0M
2022-08-04 33.90 36.00 33.65 34.40 0.0M
2022-08-03 35.00 35.30 33.45 33.90 0.0M
2022-08-02 35.75 35.75 34.95 35.35 0.0M
2022-08-01 36.00 36.00 35.10 35.40 0.0M
2022-07-29 35.85 35.85 34.30 35.65 0.0M
2022-07-28 33.00 35.80 33.00 35.50 0.0M
2022-07-27 32.05 32.85 31.80 32.75 0.0M
2022-07-26 32.05 32.50 31.50 32.00 0.0M
2022-07-25 32.85 33.65 31.70 32.40 0.0M
2022-07-22 32.35 34.40 32.00 32.90 0.0M
2022-07-21 32.10 32.50 30.50 32.00 0.0M
2022-07-20 30.10 32.55 30.10 32.55 0.0M
2022-07-19 29.50 29.60 28.50 29.60 0.0M
2022-07-18 28.60 29.75 28.60 29.35 0.0M
2022-07-15 27.60 28.45 27.50 28.30 0.0M
2022-07-14 27.25 27.50 27.25 27.35 0.0M
2022-07-13 27.35 27.35 26.95 27.25 0.0M
2022-07-12 26.70 27.20 26.70 27.05 0.0M
2022-07-11 26.90 26.90 26.50 26.70 0.0M
2022-07-08 27.50 27.50 26.40 26.50 0.0M
2022-07-07 26.10 26.45 26.00 26.35 0.0M
2022-07-06 26.45 26.65 26.05 26.20 0.0M
2022-07-05 26.10 26.70 26.00 26.45 0.0M
2022-07-04 26.40 27.00 26.40 26.90 0.0M
2022-07-01 26.70 27.00 26.25 26.40 0.0M
2022-06-30 26.65 27.05 26.55 27.00 0.0M
2022-06-29 26.80 27.00 26.75 26.95 0.0M
2022-06-28 27.00 27.30 26.80 26.85 0.0M
2022-06-27 26.85 27.00 26.70 26.85 0.0M
2022-06-24 26.50 26.90 26.50 26.70 0.0M
2022-06-23 26.45 26.45 26.35 26.40 0.0M
2022-06-22 26.55 26.95 26.15 26.45 0.0M
2022-06-21 26.65 26.65 26.40 26.55 0.0M
2022-06-20 27.20 27.20 26.35 26.65 0.0M
2022-06-17 27.20 27.35 27.00 27.30 0.0M
2022-06-16 27.50 27.50 27.20 27.25 0.0M
2022-06-15 27.40 27.55 27.10 27.20 0.0M
2022-06-14 27.85 27.90 27.00 27.35 0.0M
2022-06-13 28.80 29.35 28.10 29.00 0.0M
2022-06-10 28.95 29.20 28.70 29.00 0.0M
2022-06-09 29.00 29.45 28.85 28.90 0.0M
2022-06-08 28.60 29.65 28.60 29.10 0.0M
2022-06-07 28.35 28.70 28.35 28.60 0.0M
2022-06-06 28.35 28.55 28.00 28.35 0.0M
2022-06-02 27.60 28.40 27.60 28.15 0.0M
2022-06-01 27.55 27.60 27.45 27.50 0.0M
2022-05-31 27.60 27.80 27.60 27.60 0.0M
2022-05-30 27.85 27.90 27.75 27.80 0.0M
2022-05-27 27.50 27.90 27.10 27.60 0.0M
2022-05-26 27.90 27.90 27.05 27.65 0.0M
2022-05-25 27.30 27.85 27.05 27.40 0.0M
2022-05-24 27.50 27.55 27.30 27.30 0.0M
2022-05-23 28.25 28.25 27.50 27.70 0.0M
2022-05-20 27.75 27.90 27.35 27.60 0.0M
2022-05-19 27.40 27.40 26.80 27.30 0.0M
2022-05-18 27.75 28.15 27.30 27.40 0.0M
2022-05-17 27.40 27.75 27.40 27.50 0.0M
2022-05-16 27.10 28.15 27.10 27.20 0.0M
2022-05-13 26.60 27.20 26.60 27.00 0.0M
2022-05-12 27.80 28.20 26.50 26.55 0.0M
2022-05-11 29.40 29.40 27.90 27.90 0.0M
2022-05-10 28.40 29.90 28.40 29.05 0.0M
2022-05-09 29.20 29.20 28.65 28.65 0.0M
2022-05-06 28.45 28.70 28.05 28.65 0.0M
2022-05-05 27.75 29.30 27.65 28.70 0.0M
2022-05-04 27.10 27.15 27.10 27.15 0.0M
2022-05-03 27.00 27.10 26.90 27.10 0.0M
2022-04-28 26.85 27.40 26.85 27.15 0.0M
2022-04-26 27.20 27.55 27.00 27.10 0.0M
2022-04-25 26.75 27.85 26.75 27.10 0.0M
2022-04-22 27.50 27.55 27.15 27.55 0.0M
2022-04-21 27.70 27.70 27.50 27.50 0.0M
2022-04-20 27.70 27.70 27.10 27.70 0.0M
2022-04-19 27.45 27.75 27.10 27.30 0.0M
2022-04-18 27.00 27.80 26.55 27.45 0.0M
2022-04-15 26.00 26.95 25.90 26.65 0.0M
2022-04-14 26.60 26.90 26.35 26.35 0.0M
2022-04-13 26.15 26.90 26.15 26.85 0.0M
2022-04-12 26.20 26.30 26.00 26.05 0.0M
2022-04-11 26.30 26.45 25.80 26.20 0.0M
2022-04-08 25.95 25.95 25.25 25.50 0.0M
2022-04-07 25.65 25.65 25.45 25.50 0.0M
2022-04-06 25.60 25.80 25.40 25.55 0.0M
2022-04-01 25.85 26.00 25.75 25.85 0.0M
2022-03-31 25.80 26.00 25.80 26.00 0.0M
2022-03-30 25.95 25.95 25.80 25.80 0.0M
2022-03-29 26.15 26.15 25.90 25.90 0.0M
2022-03-28 26.00 26.05 25.80 26.05 0.0M
2022-03-25 25.80 26.20 25.80 26.10 0.0M
2022-03-24 25.80 26.25 25.60 26.00 0.0M
2022-03-23 25.75 26.10 25.75 25.95 0.0M
2022-03-22 25.95 25.95 25.80 25.95 0.0M
2022-03-21 25.65 25.85 25.60 25.85 0.0M
2022-03-18 26.00 26.00 25.50 25.80 0.0M
2022-03-17 25.40 25.80 25.40 25.60 0.0M
2022-03-16 25.25 25.50 25.05 25.40 0.0M
2022-03-15 25.80 25.80 25.00 25.25 0.0M
2022-03-14 26.20 26.20 25.50 25.80 0.0M
2022-03-11 26.00 26.00 25.50 25.70 0.0M
2022-03-10 25.25 25.80 25.20 25.65 0.0M
2022-03-09 25.40 25.45 25.10 25.20 0.0M
2022-03-08 25.55 25.60 24.70 24.90 0.0M
2022-03-07 26.45 26.45 25.40 25.65 0.0M
2022-03-04 27.00 27.00 26.40 26.50 0.0M
2022-03-03 25.80 27.00 25.80 27.00 0.0M
2022-03-02 25.60 25.60 25.20 25.50 0.0M
2022-03-01 25.85 25.85 25.45 25.60 0.0M
2022-02-25 25.10 25.60 24.90 25.45 0.0M
2022-02-24 24.55 24.60 23.80 24.55 0.0M
2022-02-23 24.65 24.65 24.30 24.55 0.0M
2022-02-22 24.60 24.60 24.15 24.50 0.0M
2022-02-21 24.80 24.80 24.15 24.70 0.0M
2022-02-18 24.55 24.85 24.55 24.80 0.0M
2022-02-17 24.65 24.65 24.40 24.60 0.0M
2022-02-16 24.80 24.95 24.45 24.65 0.0M
2022-02-15 25.50 25.50 24.50 24.75 0.0M
2022-02-14 24.30 25.20 24.30 24.95 0.0M
2022-02-11 23.80 23.95 23.80 23.85 0.0M
2022-02-10 24.10 24.25 23.70 23.95 0.0M
2022-02-09 24.55 24.55 23.80 24.15 0.0M
2022-02-08 24.10 24.55 23.85 24.35 0.0M
2022-02-07 24.65 24.65 23.80 24.60 0.0M
2022-01-26 24.10 24.35 23.80 24.15 0.0M
2022-01-25 24.30 24.70 23.80 24.10 0.0M
2022-01-24 24.30 24.30 24.05 24.30 0.0M
2022-01-21 24.10 24.45 24.05 24.45 0.0M
2022-01-20 24.55 24.55 24.50 24.55 0.0M
2022-01-19 24.10 24.35 24.10 24.35 0.0M
2022-01-18 24.15 24.40 24.15 24.40 0.0M
2022-01-17 24.45 24.45 24.30 24.30 0.0M
2022-01-14 24.70 24.70 24.05 24.35 0.0M
2022-01-13 24.20 24.50 24.20 24.40 0.0M
2022-01-11 24.25 24.65 24.25 24.50 0.0M
2022-01-10 24.60 24.70 24.20 24.70 0.0M
2022-01-07 24.50 24.60 24.30 24.60 0.0M
2022-01-06 24.30 24.65 24.30 24.65 0.0M
2022-01-05 24.75 24.75 24.60 24.70 0.0M
2022-01-04 24.75 24.80 24.55 24.80 0.0M
2022-01-03 24.85 24.85 24.80 24.80 0.0M