Taiwan High Speed Rail

2633
🏛️ taiwan →
27.90
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
2022-12-30 28.80 28.85 28.65 28.75 1.5M
2022-12-29 28.75 28.80 28.55 28.60 2.6M
2022-12-28 28.80 28.95 28.75 28.95 2.0M
2022-12-27 29.15 29.20 28.90 28.95 2.3M
2022-12-26 28.90 29.10 28.80 29.00 2.3M
2022-12-23 28.60 28.80 28.55 28.75 2.4M
2022-12-22 28.80 28.95 28.65 28.90 2.8M
2022-12-21 28.85 28.90 28.60 28.75 4.2M
2022-12-20 29.05 29.15 28.70 28.70 3.4M
2022-12-19 29.50 29.50 28.85 29.05 5.7M
2022-12-16 28.95 29.45 28.80 29.45 8.0M
2022-12-15 28.85 29.20 28.80 29.15 8.4M
2022-12-14 28.60 28.95 28.50 28.95 6.9M
2022-12-13 28.60 28.60 28.30 28.45 5.9M
2022-12-12 28.55 28.60 28.35 28.60 3.5M
2022-12-09 28.30 28.50 28.25 28.50 3.9M
2022-12-08 28.25 28.45 28.15 28.30 3.2M
2022-12-07 28.30 28.45 28.20 28.30 3.9M
2022-12-06 28.65 28.70 28.30 28.30 3.8M
2022-12-05 28.55 28.85 28.55 28.65 4.2M
2022-12-02 28.75 28.80 28.55 28.60 3.1M
2022-12-01 28.95 28.95 28.55 28.65 5.1M
2022-11-30 28.40 28.95 28.20 28.95 9.3M
2022-11-29 28.30 28.40 28.05 28.40 3.1M
2022-11-28 28.45 28.45 28.05 28.05 4.4M
2022-11-25 28.40 28.55 28.25 28.55 4.9M
2022-11-24 28.20 28.40 28.10 28.35 3.5M
2022-11-23 28.15 28.15 27.90 28.00 1.5M
2022-11-22 28.10 28.10 27.85 27.95 1.7M
2022-11-21 28.00 28.05 27.85 27.90 3.2M
2022-11-18 28.15 28.40 27.95 28.00 2.7M
2022-11-17 28.20 28.25 28.00 28.25 2.3M
2022-11-16 28.50 28.55 28.10 28.20 5.0M
2022-11-15 28.45 28.60 28.35 28.60 4.6M
2022-11-14 28.35 28.65 28.20 28.60 6.1M
2022-11-11 28.20 28.35 28.00 28.20 5.0M
2022-11-10 28.20 28.20 27.85 27.90 1.2M
2022-11-09 28.00 28.20 27.95 28.20 2.8M
2022-11-08 28.00 28.05 27.80 28.05 2.0M
2022-11-07 27.85 27.95 27.70 27.95 1.5M
2022-11-04 27.50 27.80 27.35 27.80 1.7M
2022-11-03 27.60 27.80 27.55 27.65 1.5M
2022-11-02 27.95 28.10 27.75 27.80 1.5M
2022-11-01 27.95 28.20 27.80 27.85 1.7M
2022-10-31 27.80 28.10 27.65 28.10 2.8M
2022-10-28 27.95 28.00 27.55 27.80 1.7M
2022-10-27 27.85 28.00 27.80 27.95 2.3M
2022-10-26 27.70 27.95 27.50 27.80 2.7M
2022-10-25 27.60 27.70 27.35 27.55 2.3M
2022-10-24 27.60 27.75 27.35 27.40 2.1M
2022-10-21 27.60 27.65 27.15 27.40 2.4M
2022-10-20 27.30 27.50 27.00 27.40 4.3M
2022-10-19 28.00 28.05 27.55 27.55 3.6M
2022-10-18 27.55 28.15 27.50 28.15 4.7M
2022-10-17 27.80 27.80 27.30 27.35 2.7M
2022-10-14 28.00 28.05 27.75 27.80 3.2M
2022-10-13 28.30 28.35 27.55 27.60 4.6M
2022-10-12 28.35 28.45 28.15 28.40 1.6M
2022-10-11 28.15 28.40 28.15 28.40 3.5M
2022-10-07 28.35 28.60 28.35 28.55 2.0M
2022-10-06 28.50 28.65 28.40 28.60 3.0M
2022-10-05 28.50 28.55 28.35 28.55 2.9M
2022-10-04 28.40 28.55 28.35 28.55 4.0M
2022-10-03 28.40 28.55 28.25 28.45 2.6M
2022-09-30 27.95 28.50 27.90 28.50 6.3M
2022-09-29 28.35 28.40 27.95 28.25 4.5M
2022-09-28 28.45 28.45 27.90 28.00 4.6M
2022-09-27 28.05 28.50 27.80 28.50 3.0M
2022-09-26 28.35 28.35 27.85 27.90 4.0M
2022-09-23 28.60 28.70 28.35 28.35 2.3M
2022-09-22 28.65 28.75 28.35 28.50 3.4M
2022-09-21 28.95 29.00 28.60 28.80 3.5M
2022-09-20 28.65 29.00 28.65 28.95 2.7M
2022-09-19 29.10 29.10 28.55 28.60 4.2M
2022-09-16 28.60 29.15 28.55 29.15 8.7M
2022-09-15 28.85 28.95 28.65 28.75 3.4M
2022-09-14 28.85 28.95 28.70 28.90 3.6M
2022-09-13 29.00 29.20 28.95 29.20 4.1M
2022-09-12 28.85 29.00 28.70 29.00 3.2M
2022-09-08 28.45 28.60 28.30 28.60 2.7M
2022-09-07 28.40 28.50 28.20 28.45 3.1M
2022-09-06 28.60 28.65 28.35 28.45 2.3M
2022-09-05 28.65 28.65 28.40 28.40 1.8M
2022-09-02 28.70 28.75 28.50 28.50 2.1M
2022-09-01 28.65 28.75 28.45 28.70 3.1M
2022-08-31 28.75 29.20 28.60 29.20 3.9M
2022-08-30 28.50 28.90 28.45 28.85 3.0M
2022-08-29 28.50 28.70 28.40 28.55 2.7M
2022-08-26 28.95 28.95 28.65 28.95 2.8M
2022-08-25 28.85 29.00 28.75 28.75 1.8M
2022-08-24 29.00 29.05 28.65 28.85 2.2M
2022-08-23 28.95 29.00 28.70 28.95 2.3M
2022-08-22 28.95 29.15 28.90 29.00 1.9M
2022-08-19 29.00 29.20 28.85 29.20 3.1M
2022-08-18 28.85 29.05 28.70 29.05 1.6M
2022-08-17 28.95 29.05 28.80 28.85 1.7M
2022-08-16 28.95 29.00 28.75 28.95 1.8M
2022-08-15 28.95 29.00 28.80 28.90 1.5M
2022-08-12 28.95 28.95 28.70 28.85 1.6M
2022-08-11 29.05 29.05 28.80 28.95 1.5M
2022-08-10 28.90 29.00 28.70 28.70 1.5M
2022-08-09 28.90 29.10 28.80 29.05 2.2M
2022-08-08 28.75 29.00 28.75 28.75 1.9M
2022-08-05 28.70 29.05 28.60 28.90 3.9M
2022-08-04 28.70 28.70 28.15 28.45 3.5M
2022-08-03 28.95 29.15 28.65 28.70 2.2M
2022-08-02 28.75 29.10 28.60 28.95 4.1M
2022-08-01 29.20 29.20 28.90 29.00 2.7M
2022-07-29 29.40 29.40 29.00 29.25 2.4M
2022-07-28 29.40 29.40 29.00 29.15 1.7M
2022-07-27 29.25 29.30 29.10 29.25 2.0M
2022-07-26 29.30 29.35 29.00 29.00 2.7M
2022-07-25 29.25 29.35 29.10 29.30 2.0M
2022-07-22 29.10 29.35 29.10 29.25 2.5M
2022-07-21 29.40 29.40 29.05 29.20 3.8M
2022-07-20 29.35 29.45 29.00 29.00 3.9M
2022-07-19 29.50 29.70 29.25 29.35 4.2M
2022-07-18 29.25 29.45 29.05 29.45 4.7M
2022-07-15 29.25 29.45 29.05 29.30 4.2M
2022-07-14 29.00 29.70 28.90 29.30 12.2M
2022-07-13 28.95 29.00 28.60 28.90 7.8M
2022-07-12 28.55 28.65 28.30 28.65 5.3M
2022-07-11 28.70 28.75 28.30 28.55 2.5M
2022-07-08 28.05 28.80 27.95 28.60 7.1M
2022-07-07 27.65 28.35 27.65 28.10 5.6M
2022-07-06 27.70 27.90 27.40 27.65 5.1M
2022-07-05 28.00 28.10 27.70 28.05 3.8M
2022-07-04 27.85 28.10 27.55 27.70 2.3M
2022-07-01 28.10 28.10 27.50 27.55 2.8M
2022-06-30 28.35 28.45 28.05 28.05 4.3M
2022-06-29 28.10 28.45 28.05 28.45 4.6M
2022-06-28 27.95 28.15 27.85 28.15 2.1M
2022-06-27 28.15 28.35 28.05 28.15 3.1M
2022-06-24 27.85 28.20 27.70 28.15 5.7M
2022-06-23 27.80 27.90 27.35 27.50 3.2M
2022-06-22 27.70 27.80 27.50 27.70 2.0M
2022-06-21 27.55 27.75 27.40 27.70 2.2M
2022-06-20 27.55 27.75 27.30 27.35 2.3M
2022-06-17 27.50 27.75 27.30 27.75 6.3M
2022-06-16 28.10 28.10 27.65 27.70 1.9M
2022-06-15 27.70 28.00 27.50 27.95 2.2M
2022-06-14 27.45 27.70 27.30 27.50 2.5M
2022-06-13 27.65 27.75 27.50 27.50 3.4M
2022-06-10 27.70 27.90 27.70 27.80 1.7M
2022-06-09 27.85 28.00 27.70 27.95 3.3M
2022-06-08 27.95 28.20 27.80 27.80 3.6M
2022-06-07 28.00 28.20 27.85 27.90 2.9M
2022-06-06 28.20 28.25 27.90 28.20 2.2M
2022-06-02 28.05 28.15 27.70 28.15 2.7M
2022-06-01 27.75 28.10 27.75 27.80 2.0M
2022-05-31 28.05 28.25 27.70 27.70 14.5M
2022-05-30 28.30 28.35 28.10 28.25 3.5M
2022-05-27 27.90 28.30 27.90 28.15 4.2M
2022-05-26 28.20 28.25 27.70 27.75 4.1M
2022-05-25 27.70 28.15 27.70 28.00 2.9M
2022-05-24 28.10 28.15 27.70 27.75 2.4M
2022-05-23 27.90 28.20 27.65 28.15 5.3M
2022-05-20 27.55 27.85 27.40 27.85 2.9M
2022-05-19 27.30 27.55 27.10 27.55 3.6M
2022-05-18 27.10 27.60 27.10 27.60 3.5M
2022-05-17 27.20 27.35 27.15 27.15 3.5M
2022-05-16 27.00 27.10 26.75 27.10 3.3M
2022-05-13 26.45 26.75 26.35 26.75 4.4M
2022-05-12 26.95 26.95 26.20 26.30 8.6M
2022-05-11 27.10 27.20 26.90 26.95 4.3M
2022-05-10 27.15 27.40 27.00 27.15 4.7M
2022-05-09 27.60 27.60 27.25 27.25 5.2M
2022-05-06 27.80 27.90 27.65 27.70 4.4M
2022-05-05 28.00 28.10 27.95 28.00 2.1M
2022-05-04 27.95 28.05 27.95 27.95 1.7M
2022-05-03 28.00 28.05 27.85 27.85 2.6M
2022-04-29 28.00 28.15 27.95 28.00 4.4M
2022-04-28 28.00 28.10 27.95 28.05 3.9M
2022-04-27 28.10 28.15 27.95 28.00 4.6M
2022-04-26 28.15 28.35 28.10 28.25 2.3M
2022-04-22 28.30 28.55 28.25 28.55 2.8M
2022-04-21 28.65 28.65 28.30 28.45 2.1M
2022-04-20 28.30 28.60 28.30 28.55 2.6M
2022-04-19 28.25 28.45 28.20 28.30 1.9M
2022-04-18 28.30 28.40 28.20 28.20 2.3M
2022-04-15 28.65 28.65 28.30 28.40 2.3M
2022-04-14 28.65 28.70 28.50 28.65 2.6M
2022-04-13 28.35 28.65 28.30 28.65 3.9M
2022-04-12 28.25 28.35 28.10 28.35 3.4M
2022-04-11 28.40 28.45 28.20 28.30 4.2M
2022-04-08 28.60 28.70 28.35 28.40 4.1M
2022-04-07 28.55 28.70 28.45 28.45 4.1M
2022-04-06 28.50 28.80 28.50 28.70 3.7M
2022-04-01 28.75 28.80 28.60 28.65 2.0M
2022-03-31 29.15 29.15 28.85 28.85 2.5M
2022-03-30 28.90 29.20 28.90 29.10 3.8M
2022-03-29 28.80 28.90 28.70 28.90 1.5M
2022-03-28 28.60 28.75 28.55 28.75 2.3M
2022-03-25 28.90 29.05 28.80 28.80 2.1M
2022-03-24 29.10 29.25 28.95 29.00 2.5M
2022-03-23 29.25 29.25 29.10 29.20 1.8M
2022-03-22 29.15 29.30 29.00 29.20 1.7M
2022-03-21 29.35 29.35 28.95 29.10 4.1M
2022-03-18 28.90 29.65 28.85 29.65 8.2M
2022-03-17 28.85 29.10 28.80 28.90 4.6M
2022-03-16 28.40 28.60 28.35 28.45 2.3M
2022-03-15 28.70 28.70 28.25 28.45 2.4M
2022-03-14 28.50 28.70 28.45 28.70 2.0M
2022-03-11 28.65 28.70 28.40 28.40 1.9M
2022-03-10 28.45 28.70 28.45 28.65 2.3M
2022-03-09 28.30 28.45 28.20 28.20 2.7M
2022-03-08 28.35 28.60 28.05 28.05 7.2M
2022-03-07 28.90 28.90 28.50 28.50 8.4M
2022-03-04 29.05 29.35 28.95 29.20 3.6M
2022-03-03 29.50 29.55 29.20 29.35 4.7M
2022-03-02 29.50 29.55 29.30 29.55 4.3M
2022-03-01 29.50 29.55 29.35 29.50 4.3M
2022-02-25 28.95 29.55 28.90 29.55 8.9M
2022-02-24 29.20 29.30 28.90 29.00 4.8M
2022-02-23 29.05 29.45 29.05 29.15 2.6M
2022-02-22 29.30 29.30 28.95 29.20 4.0M
2022-02-21 29.45 29.55 29.20 29.30 2.6M
2022-02-18 29.25 29.65 29.25 29.45 4.6M
2022-02-17 29.20 29.55 29.10 29.50 10.3M
2022-02-16 29.15 29.20 29.00 29.05 1.9M
2022-02-15 28.85 29.10 28.80 29.00 2.7M
2022-02-14 29.10 29.10 28.75 29.00 2.3M
2022-02-11 29.00 29.20 29.00 29.15 1.8M
2022-02-10 29.15 29.20 28.90 29.20 2.8M
2022-02-09 28.65 29.15 28.60 29.15 4.6M
2022-02-08 28.55 28.75 28.45 28.60 4.7M
2022-02-07 28.40 28.60 28.15 28.40 6.2M
2022-01-26 28.15 28.45 28.15 28.45 3.2M
2022-01-25 28.25 28.30 28.00 28.15 8.0M
2022-01-24 28.50 28.55 28.20 28.45 4.6M
2022-01-21 28.75 28.80 28.45 28.55 7.6M
2022-01-20 28.80 28.95 28.70 28.85 4.1M
2022-01-19 29.10 29.15 28.65 28.80 10.0M
2022-01-18 29.05 29.15 28.95 29.15 3.9M
2022-01-17 29.15 29.25 29.05 29.10 3.2M
2022-01-14 29.30 29.40 29.15 29.25 2.2M
2022-01-13 29.35 29.45 29.30 29.45 2.3M
2022-01-12 29.35 29.35 29.20 29.35 1.6M
2022-01-11 29.20 29.35 29.10 29.35 2.3M
2022-01-10 29.30 29.30 29.10 29.20 2.4M
2022-01-07 29.40 29.40 29.20 29.35 2.6M
2022-01-06 29.25 29.40 29.25 29.40 2.4M
2022-01-05 29.35 29.50 29.25 29.30 2.2M
2022-01-04 29.35 29.40 29.25 29.35 2.7M
2022-01-03 29.60 29.60 29.25 29.40 2.4M