Taiwan Electronics

🏛️ taiwan →
1,490.40
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
2021-12-30 877.57 879.62 875.52 876.16 2,509.8M
2021-12-29 875.26 878.75 873.67 876.19 2,207.2M
2021-12-28 869.71 875.28 869.71 874.88 2,434.3M
2021-12-27 861.48 870.79 861.48 866.30 2,502.5M
2021-12-24 861.72 865.89 860.73 860.96 2,407.6M
2021-12-23 854.52 861.96 854.52 861.08 2,570.1M
2021-12-22 850.58 855.80 850.58 853.29 2,020.0M
2021-12-21 845.44 852.41 844.18 849.76 1,758.6M
2021-12-20 853.24 853.24 843.28 844.22 1,837.9M
2021-12-17 850.86 853.22 847.19 853.22 2,436.5M
2021-12-16 848.75 854.72 848.75 854.19 2,678.8M
2021-12-15 840.98 846.58 839.19 845.51 2,179.9M
2021-12-14 848.04 848.04 839.76 841.97 2,531.7M
2021-12-13 852.34 856.96 848.78 848.78 2,380.4M
2021-12-10 855.01 855.01 847.59 851.84 2,203.9M
2021-12-09 853.87 856.80 850.35 855.60 2,875.4M
2021-12-08 853.37 862.48 851.48 851.48 2,357.4M
2021-12-07 851.18 852.07 843.76 851.43 2,790.7M
2021-12-06 849.02 854.38 844.87 848.49 1,960.4M
2021-12-03 854.73 858.01 850.99 852.98 2,329.7M
2021-12-02 847.26 859.45 847.26 856.02 2,492.6M
2021-12-01 838.82 849.75 836.17 847.33 2,392.7M
2021-11-30 834.28 845.20 834.28 838.49 3,139.6M
2021-11-29 829.56 836.59 822.79 832.50 2,069.1M
2021-11-26 844.47 844.47 829.40 832.26 2,342.0M
2021-11-25 847.23 849.55 842.34 844.47 1,885.9M
2021-11-24 851.18 852.30 842.11 844.67 1,986.2M
2021-11-23 858.73 858.73 849.71 850.85 2,663.4M
2021-11-22 860.47 862.80 858.95 859.22 2,677.6M
2021-11-19 857.73 867.60 857.68 859.94 3,468.5M
2021-11-18 853.14 856.80 850.94 856.38 3,505.5M
2021-11-17 850.56 855.41 849.27 852.78 2,959.9M
2021-11-16 848.08 852.34 847.33 850.02 2,632.2M
2021-11-15 841.51 850.44 841.51 847.68 2,764.7M
2021-11-12 837.78 845.76 837.76 839.72 2,478.7M
2021-11-11 840.93 840.93 831.38 836.58 2,541.9M
2021-11-10 840.92 842.78 837.19 842.47 2,241.8M
2021-11-09 832.66 844.28 832.66 840.38 2,422.7M
2021-11-08 827.97 830.81 824.59 830.81 2,283.7M
2021-11-05 814.70 827.84 814.70 827.84 2,908.9M
2021-11-04 816.81 820.62 812.42 813.65 2,291.7M
2021-11-03 815.04 819.50 813.59 815.85 2,396.5M
2021-11-02 815.74 823.68 811.69 814.15 3,150.1M
2021-11-01 810.93 817.00 810.93 814.61 2,673.1M
2021-10-29 814.47 815.75 807.42 809.45 2,768.8M
2021-10-28 815.06 816.67 810.64 813.84 3,286.3M
2021-10-27 811.35 815.02 808.85 814.58 2,224.0M
2021-10-26 804.09 812.62 804.09 810.78 2,191.8M
2021-10-25 805.66 805.66 797.31 803.40 1,796.7M
2021-10-22 801.22 807.27 798.65 805.88 1,992.4M
2021-10-21 803.18 809.86 799.93 800.72 2,231.0M
2021-10-20 805.74 807.77 800.95 802.65 1,830.4M
2021-10-19 795.18 803.54 793.22 803.36 1,706.3M
2021-10-18 799.34 801.56 788.78 788.78 1,411.6M
2021-10-15 773.21 796.41 773.21 796.41 1,643.4M
2021-10-14 771.23 779.38 769.21 770.85 1,268.9M
2021-10-13 776.69 778.57 768.47 769.41 1,601.8M
2021-10-12 781.96 781.96 770.19 777.18 1,607.9M
2021-10-08 789.37 791.43 781.92 783.74 1,512.6M
2021-10-07 774.17 789.18 774.17 787.47 1,455.0M
2021-10-06 775.92 778.90 765.92 770.27 1,548.9M
2021-10-05 770.84 774.22 757.43 774.22 1,783.9M
2021-10-04 780.32 783.44 770.76 772.52 1,611.2M
2021-10-01 789.69 789.69 775.36 778.75 1,872.7M
2021-09-30 791.31 796.49 783.93 792.05 1,761.6M
2021-09-29 808.13 808.13 787.24 789.93 1,974.8M
2021-09-28 818.40 818.40 807.84 810.12 1,576.4M
2021-09-27 816.61 819.12 812.16 819.12 1,904.7M
2021-09-24 808.08 815.84 808.08 815.84 1,695.4M
2021-09-23 802.81 810.01 802.81 805.44 1,694.3M
2021-09-22 812.19 812.19 794.19 799.63 1,779.3M
2021-09-17 813.23 823.28 811.32 815.60 1,751.3M
2021-09-16 816.23 821.38 811.79 813.31 1,303.2M
2021-09-15 825.07 826.02 818.23 818.23 1,455.3M
2021-09-14 825.74 829.14 823.98 825.24 1,264.7M
2021-09-13 831.23 831.79 823.47 825.37 1,291.3M
2021-09-10 823.71 833.28 823.63 833.28 1,555.4M
2021-09-09 816.46 827.51 815.10 826.19 1,553.6M
2021-09-08 831.63 834.42 817.42 823.38 2,025.1M
2021-09-07 843.09 844.58 830.86 832.57 2,152.4M
2021-09-06 840.14 849.09 837.23 841.58 2,943.2M
2021-09-03 829.78 839.21 829.45 839.01 2,592.1M
2021-09-02 832.79 837.71 826.15 826.15 2,532.9M
2021-09-01 827.49 834.78 826.33 833.44 2,126.8M
2021-08-31 822.41 829.14 812.58 829.14 1,895.7M
2021-08-30 815.39 822.78 815.39 822.78 1,484.0M
2021-08-27 808.73 815.05 805.46 813.95 1,945.8M
2021-08-26 816.84 818.88 804.42 808.27 1,982.2M
2021-08-25 792.80 805.79 792.80 805.79 2,297.4M
2021-08-24 796.07 799.20 792.10 793.11 2,437.2M
2021-08-23 777.41 794.21 777.41 790.20 1,833.2M
2021-08-20 776.99 781.39 767.12 770.92 2,085.8M
2021-08-19 793.89 793.89 774.61 774.61 2,067.1M
2021-08-18 790.01 796.69 777.84 796.55 2,400.2M
2021-08-17 799.46 800.59 790.77 790.93 1,943.9M
2021-08-16 801.19 804.48 795.55 801.65 2,120.2M
2021-08-13 815.46 815.46 802.71 803.65 2,332.2M
2021-08-12 817.46 818.20 813.35 815.61 1,731.4M
2021-08-11 821.74 821.74 811.33 817.37 2,498.7M
2021-08-10 830.94 832.85 821.73 822.78 2,244.5M
2021-08-09 832.91 832.91 823.64 830.92 2,520.6M
2021-08-06 840.58 840.58 830.69 833.99 3,210.3M
2021-08-05 839.33 842.22 837.13 841.13 4,395.5M
2021-08-04 837.33 839.24 835.04 838.58 4,083.1M
2021-08-03 830.47 834.64 829.57 834.64 2,310.8M
2021-08-02 819.39 830.21 819.24 830.21 2,562.6M
2021-07-30 824.36 824.84 818.75 819.21 3,376.0M
2021-07-29 817.99 823.56 814.28 823.56 2,858.8M
2021-07-28 821.22 821.22 803.04 813.30 2,943.2M
2021-07-27 825.65 830.16 821.46 822.14 3,064.7M
2021-07-26 826.60 831.75 823.56 824.31 3,172.3M
2021-07-23 832.56 834.49 823.60 826.02 3,333.4M
2021-07-22 824.00 836.18 824.00 831.63 3,406.9M
2021-07-21 824.35 830.95 818.12 823.53 3,434.7M
2021-07-20 826.96 829.88 821.20 822.88 2,706.5M
2021-07-19 834.57 834.57 825.57 830.04 2,566.5M
2021-07-16 838.95 841.66 833.97 839.30 2,674.8M
2021-07-15 850.49 854.76 848.08 854.76 2,708.1M
2021-07-14 850.03 853.89 844.46 850.27 3,637.6M
2021-07-13 840.67 850.97 840.67 845.83 4,753.2M
2021-07-12 833.01 837.77 832.09 834.84 3,117.6M
2021-07-09 829.21 829.21 819.37 823.65 2,911.1M
2021-07-08 832.88 835.88 828.87 829.83 3,593.2M
2021-07-07 830.63 833.87 828.05 832.46 2,444.3M
2021-07-06 832.24 836.98 828.77 830.40 2,464.0M
2021-07-05 823.80 836.74 823.80 833.40 3,047.3M
2021-07-02 822.68 825.18 819.50 822.64 2,474.1M
2021-07-01 828.41 830.93 821.48 822.03 2,281.3M
2021-06-30 827.68 832.27 827.68 828.05 2,104.6M
2021-06-29 823.75 830.19 823.75 825.58 2,453.2M
2021-06-28 824.30 824.38 817.79 823.35 2,421.8M
2021-06-25 823.75 831.04 822.56 823.94 2,847.6M
2021-06-24 825.92 828.14 820.77 822.41 2,669.6M
2021-06-23 808.63 826.28 808.56 824.25 3,004.1M
2021-06-22 812.94 816.30 804.22 804.22 2,406.4M
2021-06-21 829.25 829.25 808.27 808.76 2,793.5M
2021-06-18 834.51 837.39 829.76 829.76 3,753.5M
2021-06-17 826.11 834.25 821.51 834.25 2,879.7M
2021-06-16 832.95 834.07 828.24 828.96 3,088.3M
2021-06-15 830.35 835.04 830.35 834.08 2,778.5M
2021-06-11 826.05 830.09 825.01 825.99 2,501.0M
2021-06-10 814.15 823.82 813.21 823.49 3,111.7M
2021-06-09 814.48 814.57 807.78 810.15 2,823.2M
2021-06-08 817.68 821.58 814.20 814.62 2,224.6M
2021-06-07 820.09 820.45 803.08 817.45 3,397.8M
2021-06-04 821.65 821.65 813.83 819.09 2,346.6M
2021-06-03 819.45 826.36 819.39 822.63 2,971.5M
2021-06-02 826.51 829.75 814.79 818.43 3,091.8M
2021-06-01 824.76 830.09 822.87 825.25 3,840.7M
2021-05-31 814.89 824.78 812.52 823.95 3,983.9M
2021-05-28 803.90 812.72 803.09 810.81 3,017.0M
2021-05-27 797.86 799.41 789.11 799.41 2,790.1M
2021-05-26 804.65 808.26 798.30 802.36 2,613.2M
2021-05-25 790.56 805.76 790.56 801.80 4,014.2M
2021-05-24 780.33 787.80 774.53 783.90 2,504.7M
2021-05-21 777.54 790.18 777.05 783.26 2,682.7M
2021-05-20 776.23 778.06 767.39 772.47 2,847.7M
2021-05-19 777.99 784.42 771.29 775.90 3,692.1M
2021-05-18 756.36 781.76 754.88 781.11 2,909.1M
2021-05-17 745.19 759.82 732.97 744.10 3,690.5M
2021-05-14 759.40 773.18 755.17 761.17 3,473.1M
2021-05-13 746.20 768.03 733.61 750.09 4,058.6M
2021-05-12 777.28 783.71 713.77 758.30 5,452.2M
2021-05-11 811.77 811.77 778.33 781.39 3,614.6M
2021-05-10 833.19 833.32 816.41 817.11 2,613.2M
2021-05-07 815.07 835.21 815.07 835.21 3,123.7M
2021-05-06 813.18 819.03 802.94 813.57 3,148.0M
2021-05-05 824.17 825.25 808.98 808.98 3,025.4M
2021-05-04 831.69 833.41 804.98 822.10 4,744.9M
2021-05-03 848.48 849.60 830.40 830.51 4,174.7M
2021-04-29 859.43 864.35 854.52 854.52 4,802.6M
2021-04-28 857.48 858.71 851.63 854.41 4,760.0M
2021-04-27 857.57 860.09 851.68 857.00 4,236.5M
2021-04-26 849.54 856.91 849.01 856.91 4,285.1M
2021-04-23 828.89 844.58 826.99 844.58 3,874.5M
2021-04-22 840.50 844.44 828.20 828.20 5,736.2M
2021-04-21 842.06 842.44 834.88 834.88 4,024.3M
2021-04-20 837.11 844.67 835.33 844.41 3,356.9M
2021-04-19 843.21 846.08 838.17 840.30 3,523.4M
2021-04-16 842.60 846.08 838.79 845.87 3,204.4M
2021-04-15 836.38 846.74 833.40 846.74 2,892.9M
2021-04-14 838.38 841.29 820.42 837.78 5,090.5M
2021-04-13 838.95 848.51 834.63 835.95 5,462.7M
2021-04-12 848.64 850.85 836.44 838.62 4,522.2M
2021-04-09 854.66 856.81 845.09 845.71 4,883.8M
2021-04-08 842.57 851.30 838.51 851.10 4,054.4M
2021-04-07 844.25 846.88 839.83 845.09 3,892.9M
2021-04-06 841.45 846.46 840.33 841.67 3,165.1M
2021-04-01 828.27 832.00 826.20 831.37 3,280.0M
2021-03-31 829.47 830.37 820.62 820.62 3,346.4M
2021-03-30 828.21 831.75 825.30 831.62 3,822.5M
2021-03-29 825.39 830.86 824.83 827.43 4,074.8M
2021-03-26 809.66 819.33 808.81 818.04 2,939.9M
2021-03-25 801.66 809.87 796.57 803.91 3,563.3M
2021-03-24 801.76 809.42 799.74 803.17 3,389.6M
2021-03-23 819.74 826.50 814.63 815.54 4,658.7M
2021-03-22 809.71 818.62 805.02 815.26 4,218.6M
2021-03-19 815.20 815.92 808.58 810.50 3,644.6M
2021-03-18 820.89 829.40 820.89 822.26 3,679.9M
2021-03-17 822.75 825.93 814.72 817.54 2,759.6M
2021-03-16 818.75 824.40 818.62 822.81 2,583.6M
2021-03-15 820.12 820.72 815.12 818.56 2,335.0M
2021-03-12 818.33 824.95 814.73 819.93 2,670.0M
2021-03-11 799.50 815.89 798.33 814.02 2,325.5M
2021-03-10 799.73 803.84 794.35 797.36 2,053.2M
2021-03-09 788.82 796.71 783.80 794.61 2,309.7M
2021-03-08 808.66 814.19 797.30 797.30 2,261.9M
2021-03-05 794.90 807.33 788.26 802.59 2,640.5M
2021-03-04 818.13 818.13 803.21 805.61 3,046.2M
2021-03-03 816.43 826.97 805.83 826.97 2,778.4M
2021-03-02 825.18 831.80 813.73 813.73 3,023.2M
2021-02-26 823.67 826.30 812.69 812.69 3,492.4M
2021-02-25 841.67 846.61 834.75 842.68 3,936.7M
2021-02-24 837.27 846.04 830.76 830.76 3,868.4M
2021-02-23 844.03 847.90 833.95 846.17 3,129.5M
2021-02-22 856.76 862.64 850.99 850.99 3,825.1M
2021-02-19 852.36 852.79 842.67 849.62 3,608.0M
2021-02-18 854.60 861.24 849.69 855.93 3,191.5M
2021-02-17 850.18 857.90 849.59 854.53 3,313.8M
2021-02-05 822.20 829.80 819.46 820.98 2,893.8M
2021-02-04 814.18 821.31 808.41 814.73 3,035.7M
2021-02-03 824.34 828.87 817.87 819.52 3,268.5M
2021-02-02 808.29 824.68 808.29 819.12 3,172.9M
2021-02-01 782.56 798.72 775.24 797.69 2,920.5M
2021-01-29 804.41 809.29 779.84 779.84 3,492.5M
2021-01-28 798.65 802.77 791.08 794.65 3,371.0M
2021-01-27 812.66 820.45 807.54 812.01 2,781.8M
2021-01-26 827.84 833.48 803.92 809.19 2,831.5M
2021-01-25 834.84 835.28 816.75 826.93 2,801.9M
2021-01-22 832.93 845.36 832.93 835.91 2,957.1M
2021-01-21 818.93 850.99 818.93 846.51 3,211.8M
2021-01-20 821.34 832.06 815.15 821.80 4,457.4M
2021-01-19 805.20 820.95 805.20 816.82 3,453.5M
2021-01-18 800.16 800.16 779.84 797.61 3,209.0M
2021-01-15 816.26 820.65 794.95 795.38 3,962.6M
2021-01-14 790.05 798.35 789.01 794.77 3,789.3M
2021-01-13 784.60 799.83 784.60 799.29 3,855.5M
2021-01-12 779.53 788.28 774.99 780.85 3,597.6M
2021-01-11 770.02 780.20 769.76 780.11 3,031.1M
2021-01-08 769.86 773.05 763.93 773.05 3,508.2M
2021-01-07 749.03 762.22 747.83 758.44 3,017.1M
2021-01-06 751.20 755.11 734.01 743.83 4,512.1M
2021-01-05 733.13 740.27 730.41 740.27 3,265.5M
2021-01-04 719.34 734.90 719.34 732.17 3,529.2M