Taita

1309
🏛️ taiwan →
10.75
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
2021-12-30 34.70 34.80 34.35 34.55 0.9M
2021-12-29 33.95 34.65 33.90 34.60 2.1M
2021-12-28 33.90 33.95 33.80 33.85 0.5M
2021-12-27 34.05 34.05 33.80 33.85 0.4M
2021-12-24 34.05 34.30 33.90 33.95 0.7M
2021-12-23 34.10 34.10 33.80 33.90 0.6M
2021-12-22 33.75 34.05 33.65 33.90 1.0M
2021-12-21 33.45 33.65 33.35 33.65 0.6M
2021-12-20 33.40 33.65 33.25 33.45 0.6M
2021-12-17 33.35 33.55 33.35 33.40 0.7M
2021-12-16 33.40 33.55 33.30 33.35 0.8M
2021-12-15 33.65 33.65 33.35 33.35 0.7M
2021-12-14 33.85 34.00 33.45 33.50 1.3M
2021-12-13 33.90 34.00 33.75 33.85 0.7M
2021-12-10 34.10 34.10 33.80 33.90 0.9M
2021-12-09 34.30 34.35 34.10 34.10 0.7M
2021-12-08 34.40 34.40 34.20 34.25 1.0M
2021-12-07 34.20 34.30 33.95 34.00 1.1M
2021-12-06 33.85 33.95 33.65 33.80 0.6M
2021-12-03 33.65 33.95 33.65 33.85 0.7M
2021-12-02 33.95 34.00 33.50 33.65 1.2M
2021-12-01 33.65 33.95 33.45 33.90 1.0M
2021-11-30 34.35 34.35 33.85 33.95 1.2M
2021-11-29 34.00 34.10 33.25 34.00 1.9M
2021-11-26 35.55 35.55 34.55 34.65 2.1M
2021-11-25 35.95 36.00 35.50 35.55 1.8M
2021-11-24 35.25 35.65 35.25 35.50 2.1M
2021-11-23 35.15 35.45 35.00 35.10 1.8M
2021-11-22 35.00 35.10 34.60 35.05 1.0M
2021-11-19 34.95 35.35 34.65 34.70 1.3M
2021-11-18 34.45 34.70 34.30 34.70 1.1M
2021-11-17 34.50 34.50 34.35 34.45 1.2M
2021-11-16 34.75 34.90 34.50 34.50 1.6M
2021-11-15 35.40 35.40 34.70 34.75 1.8M
2021-11-12 35.10 35.40 35.00 35.15 1.6M
2021-11-11 35.30 35.55 35.10 35.20 1.2M
2021-11-10 35.20 35.95 35.20 35.35 2.6M
2021-11-09 35.10 35.15 34.80 35.00 1.7M
2021-11-08 35.20 35.40 35.10 35.15 1.7M
2021-11-05 35.35 35.45 34.85 35.20 2.3M
2021-11-04 35.65 35.65 35.20 35.30 2.5M
2021-11-03 35.25 35.75 35.05 35.70 2.7M
2021-11-02 34.90 35.60 34.80 34.85 2.0M
2021-11-01 34.85 34.95 34.50 34.60 1.5M
2021-10-29 34.80 34.90 34.50 34.60 1.8M
2021-10-28 35.15 35.15 34.70 34.80 2.0M
2021-10-27 35.10 35.20 34.90 35.15 1.4M
2021-10-26 35.70 35.70 35.15 35.15 1.2M
2021-10-25 35.35 35.70 35.00 35.45 0.9M
2021-10-22 36.20 36.20 35.35 35.35 1.5M
2021-10-21 35.80 36.25 35.35 36.25 2.9M
2021-10-20 36.30 36.50 35.70 35.70 1.5M
2021-10-19 36.40 36.45 35.95 36.25 1.3M
2021-10-18 35.85 36.65 35.85 36.20 2.1M
2021-10-15 35.70 35.70 35.15 35.50 1.4M
2021-10-14 36.00 36.20 34.80 35.10 3.1M
2021-10-13 36.45 36.80 35.85 35.85 1.9M
2021-10-12 36.40 37.60 36.30 36.45 3.1M
2021-10-08 37.00 37.15 36.20 36.35 2.4M
2021-10-07 36.40 36.80 36.05 36.70 2.1M
2021-10-06 36.60 36.90 35.70 36.10 2.3M
2021-10-05 34.80 36.20 34.25 36.10 3.6M
2021-10-04 37.50 37.75 35.60 35.60 4.7M
2021-10-01 38.90 39.10 37.00 37.30 4.9M
2021-09-30 39.45 39.80 38.90 39.30 3.4M
2021-09-29 39.70 41.30 39.05 39.05 10.8M
2021-09-28 40.15 40.70 39.50 40.25 5.5M
2021-09-27 39.25 40.90 39.10 40.05 10.3M
2021-09-24 39.00 39.30 38.55 38.70 3.7M
2021-09-23 37.40 38.75 37.30 38.40 4.3M
2021-09-22 37.70 37.95 37.20 37.20 2.5M
2021-09-17 38.55 39.00 38.10 38.30 3.7M
2021-09-16 37.60 39.80 37.60 38.55 13.3M
2021-09-15 37.25 38.50 37.00 37.55 3.1M
2021-09-14 37.60 37.70 37.10 37.25 1.1M
2021-09-13 37.30 37.60 36.90 37.35 1.8M
2021-09-10 36.25 37.30 36.25 37.30 2.4M
2021-09-09 35.95 36.35 35.95 36.10 1.1M
2021-09-08 36.75 37.05 35.90 35.90 2.3M
2021-09-07 36.45 36.90 36.30 36.70 2.1M
2021-09-06 38.25 38.30 36.50 36.50 6.0M
2021-09-03 38.55 38.80 38.20 38.20 2.9M
2021-09-02 39.05 39.20 38.25 38.25 9.2M
2021-09-01 41.32 41.36 40.41 40.86 11.5M
2021-08-31 40.46 41.23 40.23 41.18 10.1M
2021-08-30 40.86 40.91 40.14 40.41 4.2M
2021-08-27 40.27 40.55 40.09 40.46 4.5M
2021-08-26 39.55 40.46 39.36 40.09 5.7M
2021-08-25 39.36 39.82 39.18 39.32 3.0M
2021-08-24 38.91 39.41 38.46 39.05 4.3M
2021-08-23 37.27 38.59 37.05 38.55 2.9M
2021-08-20 37.27 37.59 36.46 36.73 2.3M
2021-08-19 38.00 38.36 37.09 37.09 2.8M
2021-08-18 36.55 38.05 36.14 38.00 3.4M
2021-08-17 38.00 38.09 37.09 37.09 3.1M
2021-08-16 38.91 38.91 37.55 37.77 4.1M
2021-08-13 39.64 39.77 39.05 39.05 2.4M
2021-08-12 39.18 39.82 38.96 39.77 2.0M
2021-08-11 39.64 39.91 38.96 39.05 3.5M
2021-08-10 40.55 40.55 39.55 39.64 3.4M
2021-08-09 41.00 41.05 40.36 40.50 5.7M
2021-08-06 40.77 41.46 40.41 41.36 8.9M
2021-08-05 40.41 40.64 39.82 40.41 6.8M
2021-08-04 39.46 39.77 39.41 39.64 2.0M
2021-08-03 39.41 39.59 39.18 39.32 2.0M
2021-08-02 39.36 39.77 38.96 39.59 2.6M
2021-07-30 39.50 39.91 39.18 39.27 2.2M
2021-07-29 39.27 39.64 38.96 39.50 1.8M
2021-07-28 39.55 39.73 38.73 39.18 3.2M
2021-07-27 40.14 40.18 39.59 39.59 2.9M
2021-07-26 40.73 40.73 39.91 40.00 2.5M
2021-07-23 39.55 40.41 39.55 40.23 3.9M
2021-07-22 39.55 40.05 39.27 39.32 3.2M
2021-07-21 40.46 40.68 39.09 39.32 5.0M
2021-07-20 40.59 40.59 40.09 40.18 4.7M
2021-07-19 40.59 41.18 40.14 41.09 4.0M
2021-07-16 40.91 41.32 40.64 40.77 3.5M
2021-07-15 40.14 41.36 39.82 41.14 5.5M
2021-07-14 40.32 40.82 39.59 39.91 7.1M
2021-07-13 40.82 41.18 40.18 40.27 7.6M
2021-07-12 41.00 41.05 40.64 40.73 3.5M
2021-07-09 40.64 41.09 40.27 40.59 4.3M
2021-07-08 40.73 41.23 40.64 41.00 6.2M
2021-07-07 41.09 41.64 40.18 40.96 15.2M
2021-07-06 42.27 42.41 41.18 41.77 11.9M
2021-07-05 43.55 43.55 41.50 41.86 21.5M
2021-07-02 46.18 47.91 41.50 41.64 116.6M
2021-07-01 40.32 43.59 40.32 43.59 46.2M
2021-06-30 39.32 39.91 39.18 39.64 7.7M
2021-06-29 40.27 40.36 39.00 39.36 14.6M
2021-06-28 39.09 40.00 38.96 40.00 13.8M
2021-06-25 38.59 38.96 38.00 38.59 7.7M
2021-06-24 37.32 38.59 37.32 38.46 7.1M
2021-06-23 37.82 38.50 37.23 37.27 11.2M
2021-06-22 38.18 39.32 37.50 37.55 12.0M
2021-06-21 37.73 38.09 37.46 37.55 4.0M
2021-06-18 38.91 38.91 38.18 38.27 5.3M
2021-06-17 38.73 39.05 38.46 38.96 3.1M
2021-06-16 38.27 40.00 38.27 38.82 12.2M
2021-06-15 38.59 38.82 37.96 38.18 3.6M
2021-06-11 38.32 38.55 38.05 38.41 2.7M
2021-06-10 38.64 38.68 37.32 38.32 6.2M
2021-06-09 39.18 39.73 38.59 38.59 5.1M
2021-06-08 39.68 39.96 38.91 39.00 6.0M
2021-06-07 39.82 40.23 37.77 39.55 7.6M
2021-06-04 39.82 40.50 39.46 39.77 7.5M
2021-06-03 39.41 40.55 39.14 40.23 14.1M
2021-06-02 38.82 41.09 38.64 39.05 28.2M
2021-06-01 37.73 38.00 37.05 37.86 4.8M
2021-05-31 37.32 38.86 37.32 37.59 11.1M
2021-05-28 36.77 37.73 36.59 37.14 6.3M
2021-05-27 36.18 36.77 35.96 36.55 6.0M
2021-05-26 37.09 37.55 36.00 36.59 8.5M
2021-05-25 36.00 38.59 36.00 37.32 20.9M
2021-05-24 35.41 36.23 34.86 35.46 7.5M
2021-05-21 33.55 35.77 33.36 35.46 12.2M
2021-05-20 34.09 34.59 32.77 33.00 8.6M
2021-05-19 33.50 34.41 32.86 34.14 9.0M
2021-05-18 32.55 34.00 31.59 33.82 12.2M
2021-05-17 31.82 33.50 31.50 31.59 9.4M
2021-05-14 35.82 36.73 34.36 35.00 8.7M
2021-05-13 33.18 35.91 32.86 35.14 9.9M
2021-05-12 38.14 38.64 34.36 35.96 14.9M
2021-05-11 39.86 40.46 37.46 38.14 10.2M
2021-05-10 39.46 40.46 39.09 40.09 7.2M
2021-05-07 40.68 40.91 37.64 39.55 21.4M
2021-05-06 42.09 43.09 39.77 40.68 16.8M
2021-05-05 40.68 42.55 40.09 40.96 8.3M
2021-05-04 43.73 44.14 39.27 40.46 15.1M
2021-05-03 44.86 45.36 43.23 43.59 14.2M
2021-04-29 43.91 45.05 43.41 44.73 13.2M
2021-04-28 43.96 44.41 43.36 43.59 6.7M
2021-04-27 44.00 44.23 43.00 44.09 8.7M
2021-04-26 42.82 44.05 42.64 44.00 10.4M
2021-04-23 44.27 44.68 42.64 42.86 19.6M
2021-04-22 45.64 47.46 43.73 44.36 30.6M
2021-04-21 44.73 45.82 43.73 45.36 17.7M
2021-04-20 47.64 47.64 44.55 45.14 31.2M
2021-04-19 47.36 49.91 46.55 47.64 47.8M
2021-04-16 42.36 45.91 42.36 45.46 49.2M
2021-04-15 41.41 43.41 41.23 41.91 24.4M
2021-04-14 42.64 42.91 40.41 40.96 24.9M
2021-04-13 45.46 45.55 41.36 42.09 37.0M
2021-04-12 41.59 44.18 41.59 44.18 37.3M
2021-04-09 40.05 40.73 39.46 40.18 23.4M
2021-04-08 39.18 39.73 38.91 39.41 9.6M
2021-04-07 39.46 39.46 38.82 39.05 6.6M
2021-04-06 38.96 39.36 38.46 39.23 10.8M
2021-04-01 39.23 39.50 38.68 38.82 8.6M
2021-03-31 39.36 39.77 39.09 39.23 7.5M
2021-03-30 39.18 39.59 38.96 39.14 8.0M
2021-03-29 39.50 39.77 38.73 38.96 14.2M
2021-03-26 38.55 39.36 38.18 38.91 11.1M
2021-03-25 38.82 39.64 38.18 38.18 25.2M
2021-03-24 38.32 38.86 38.23 38.50 8.1M
2021-03-23 38.64 39.05 38.09 38.59 12.9M
2021-03-22 37.73 38.55 37.36 38.14 9.3M
2021-03-19 38.46 38.50 37.73 37.96 7.7M
2021-03-18 38.36 38.59 37.86 38.59 10.2M
2021-03-17 37.77 38.41 37.09 38.36 14.5M
2021-03-16 39.55 39.59 37.50 37.73 34.7M
2021-03-15 40.18 40.73 39.32 39.59 27.9M
2021-03-12 38.68 40.18 38.36 40.05 40.3M
2021-03-11 39.00 39.96 37.91 38.91 69.1M
2021-03-10 36.05 38.96 36.05 38.91 68.6M
2021-03-09 35.82 38.27 35.59 36.41 142.1M
2021-03-08 35.00 35.59 34.14 35.59 73.9M
2021-03-05 32.59 33.64 31.82 32.36 31.8M
2021-03-04 31.68 33.00 31.27 32.50 26.0M
2021-03-03 31.23 32.00 30.91 31.68 8.2M
2021-03-02 31.82 32.18 30.73 30.91 8.1M
2021-02-26 31.23 32.00 30.46 31.68 9.6M
2021-02-25 31.27 31.96 31.05 31.77 10.6M
2021-02-24 32.36 32.64 30.96 31.14 15.4M
2021-02-23 31.64 32.27 31.27 31.96 19.8M
2021-02-22 31.55 31.64 31.05 31.41 9.5M
2021-02-19 30.91 31.64 30.91 31.41 8.6M
2021-02-18 30.09 32.09 30.09 31.55 26.9M
2021-02-17 28.55 29.50 28.36 29.23 11.4M
2021-02-05 28.27 28.41 27.91 28.05 3.4M
2021-02-04 28.46 28.86 28.09 28.23 4.8M
2021-02-03 28.32 28.73 27.73 28.32 4.5M
2021-02-02 27.77 28.50 27.59 28.32 4.5M
2021-02-01 27.14 28.00 26.36 27.73 5.8M
2021-01-29 28.14 28.36 26.82 27.00 5.5M
2021-01-28 27.46 28.14 27.32 27.64 3.2M
2021-01-27 28.50 28.73 28.00 28.18 4.3M
2021-01-26 29.05 29.18 28.09 28.23 7.8M
2021-01-25 28.59 29.41 28.27 29.05 11.2M
2021-01-22 27.05 28.59 27.00 28.50 13.9M
2021-01-21 26.82 27.55 26.23 26.64 8.8M
2021-01-20 28.36 28.50 26.68 26.82 13.3M
2021-01-19 28.32 29.23 28.27 28.32 8.8M
2021-01-18 28.91 28.91 27.68 28.27 11.5M
2021-01-15 30.23 30.23 28.46 28.91 16.2M
2021-01-14 30.41 30.55 30.05 30.23 7.2M
2021-01-13 30.55 31.09 30.27 30.36 10.5M
2021-01-12 31.41 31.68 30.09 30.32 15.0M
2021-01-11 31.64 32.27 31.36 31.46 10.6M
2021-01-08 32.27 32.36 30.91 31.14 15.0M
2021-01-07 32.64 33.32 32.09 32.09 21.0M
2021-01-06 34.27 34.55 32.09 32.41 22.7M
2021-01-05 35.27 35.91 33.86 34.09 21.2M
2021-01-04 35.41 36.09 34.77 35.14 22.7M