Taiwan Information Service

🏛️ taiwan →
220.41
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
2023-12-29 177.41 178.64 176.63 178.12 4.6M
2023-12-28 177.22 177.85 176.81 177.43 3.8M
2023-12-27 177.49 178.68 176.78 177.19 5.1M
2023-12-26 177.08 178.04 176.86 177.49 6.4M
2023-12-25 178.25 178.80 176.72 176.99 6.3M
2023-12-22 178.15 179.28 177.85 178.22 9.8M
2023-12-21 178.55 179.02 176.90 178.15 4.2M
2023-12-20 176.87 179.43 176.87 178.76 6.0M
2023-12-19 177.71 177.92 175.13 176.76 6.5M
2023-12-18 178.21 179.00 177.50 177.71 6.2M
2023-12-15 179.44 179.89 177.85 178.41 6.6M
2023-12-14 178.73 179.66 178.50 179.44 12.2M
2023-12-13 177.34 178.74 177.34 177.66 12.3M
2023-12-12 178.41 178.97 177.09 177.19 18.3M
2023-12-11 177.81 179.39 177.79 178.24 11.1M
2023-12-08 178.09 180.05 177.69 177.69 23.8M
2023-12-07 179.55 180.17 177.46 177.83 31.4M
2023-12-06 177.75 180.93 177.75 179.76 27.3M
2023-12-05 177.67 178.17 176.50 177.91 23.2M
2023-12-04 178.15 179.23 177.48 177.71 15.1M
2023-12-01 176.60 178.58 176.24 178.15 6.5M
2023-11-30 175.68 177.18 175.33 176.60 6.0M
2023-11-29 174.75 176.30 174.73 175.56 5.7M
2023-11-28 172.59 175.20 172.59 174.57 5.1M
2023-11-27 175.15 175.60 172.52 172.52 6.7M
2023-11-24 174.90 175.72 174.61 175.15 7.5M
2023-11-23 176.56 177.40 174.60 174.79 13.0M
2023-11-22 174.45 176.80 174.37 176.34 20.0M
2023-11-21 174.21 175.54 174.20 174.43 9.3M
2023-11-20 173.72 174.85 173.37 174.00 10.5M
2023-11-17 172.76 173.69 172.76 173.69 9.9M
2023-11-16 172.95 173.78 172.16 172.65 7.0M
2023-11-15 172.17 173.89 172.17 172.84 8.9M
2023-11-14 172.94 173.48 171.24 172.12 12.5M
2023-11-13 172.12 173.73 171.64 172.94 15.9M
2023-11-10 172.23 172.31 171.14 171.38 7.4M
2023-11-09 174.34 174.34 172.05 172.23 18.9M
2023-11-08 173.33 174.53 173.33 174.26 14.2M
2023-11-07 173.64 174.65 172.49 173.42 32.9M
2023-11-06 170.24 174.39 170.24 173.59 27.0M
2023-11-03 168.36 171.66 168.36 169.85 22.4M
2023-11-02 166.75 168.16 166.75 167.30 12.1M
2023-11-01 165.05 166.66 164.95 166.08 10.0M
2023-10-31 168.41 169.44 164.71 164.96 22.8M
2023-10-30 167.19 168.70 167.19 168.11 6.4M
2023-10-27 167.03 169.33 166.98 167.19 13.5M
2023-10-26 169.88 170.03 167.02 167.02 20.2M
2023-10-25 168.91 171.29 168.91 171.08 46.7M
2023-10-24 165.46 168.86 165.46 168.86 12.4M
2023-10-23 166.26 167.43 165.05 165.46 8.0M
2023-10-20 168.21 168.22 165.40 166.34 7.7M
2023-10-19 169.62 169.81 167.85 168.27 7.3M
2023-10-18 172.48 173.28 169.73 169.81 13.3M
2023-10-17 174.65 176.01 171.99 172.25 10.8M
2023-10-16 174.34 175.41 173.63 174.41 14.3M
2023-10-13 174.95 177.12 174.26 174.44 26.8M
2023-10-12 173.25 175.02 173.25 175.00 24.5M
2023-10-11 174.21 176.10 172.50 173.55 30.5M
2023-10-06 170.85 174.26 170.80 173.94 59.3M
2023-10-05 169.49 171.34 169.49 170.85 22.4M
2023-10-04 170.59 170.76 168.22 169.38 18.5M
2023-10-03 170.70 171.98 170.27 170.85 24.4M
2023-10-02 169.69 170.86 169.34 170.63 9.7M
2023-09-28 168.46 170.10 168.46 169.58 20.5M
2023-09-27 167.98 168.35 166.38 168.35 13.0M
2023-09-26 169.03 169.05 167.47 168.13 11.3M
2023-09-25 167.48 169.71 167.16 169.08 9.5M
2023-09-22 166.85 167.87 165.56 167.48 25.8M
2023-09-21 167.74 167.74 165.93 167.02 11.8M
2023-09-20 168.53 168.87 167.14 168.01 6.5M
2023-09-19 169.11 169.69 167.99 168.61 7.9M
2023-09-18 170.20 170.20 168.61 169.20 14.5M
2023-09-15 169.76 170.66 169.40 170.49 13.2M
2023-09-14 168.26 170.30 168.26 169.76 7.8M
2023-09-13 167.64 168.35 166.82 168.35 8.8M
2023-09-12 166.35 168.64 166.20 167.72 24.9M
2023-09-11 172.33 172.35 166.08 166.36 19.6M
2023-09-08 172.58 173.98 171.85 172.31 10.4M
2023-09-07 172.59 173.61 171.96 172.59 5.8M
2023-09-06 172.75 173.13 172.09 172.77 5.4M
2023-09-05 171.73 173.05 171.51 172.79 6.1M
2023-09-04 170.32 172.01 169.90 171.69 9.2M
2023-09-01 172.03 172.23 170.31 170.31 5.5M
2023-08-31 170.53 172.03 169.33 172.03 5.3M
2023-08-30 168.57 170.63 168.57 170.45 5.4M
2023-08-29 167.94 168.53 167.49 168.32 4.3M
2023-08-28 170.11 170.49 167.00 167.34 12.3M
2023-08-25 171.67 171.67 169.39 169.53 8.5M
2023-08-24 170.51 173.62 170.51 171.85 10.6M
2023-08-23 169.32 170.87 169.08 170.51 6.6M
2023-08-22 170.47 172.08 168.48 169.32 7.9M
2023-08-21 170.06 171.11 169.54 170.70 5.9M
2023-08-18 172.69 173.35 169.63 169.92 10.6M
2023-08-17 170.72 173.40 167.92 173.12 9.5M
2023-08-16 170.39 170.82 167.15 170.82 9.5M
2023-08-15 168.95 171.66 168.95 170.66 9.5M
2023-08-14 172.77 172.77 168.05 168.49 14.6M
2023-08-11 174.37 175.74 172.69 172.84 14.9M
2023-08-10 180.65 180.65 173.53 174.59 24.0M
2023-08-09 181.60 182.39 179.90 180.76 12.6M
2023-08-08 185.06 185.37 180.87 181.69 21.2M
2023-08-07 183.81 184.96 181.30 184.96 19.2M
2023-08-04 179.58 184.92 179.58 184.06 23.0M
2023-08-02 182.96 185.20 179.07 179.58 34.6M
2023-08-01 185.86 186.91 181.84 183.29 33.5M
2023-07-31 182.70 190.59 182.70 185.67 70.0M
2023-07-28 186.33 186.43 180.21 182.64 52.1M
2023-07-27 183.05 189.66 183.05 186.33 107.4M
2023-07-26 184.87 187.57 181.94 183.04 127.5M
2023-07-25 175.28 184.91 175.28 184.50 38.4M
2023-07-24 181.81 182.60 174.21 175.14 30.2M
2023-07-21 175.24 179.80 172.88 179.80 34.3M
2023-07-20 172.89 177.17 171.74 175.30 24.5M
2023-07-19 175.93 177.41 172.16 172.88 17.0M
2023-07-18 176.80 179.33 175.08 175.94 28.1M
2023-07-17 177.87 178.74 175.89 176.92 21.5M
2023-07-14 175.56 178.08 175.56 177.62 17.4M
2023-07-13 174.65 177.78 174.65 175.32 19.0M
2023-07-12 176.15 177.79 174.42 174.94 18.5M
2023-07-11 176.21 177.57 175.72 175.93 24.2M
2023-07-10 179.05 179.74 175.71 176.14 26.1M
2023-07-07 180.62 180.84 177.40 179.05 46.3M
2023-07-06 182.63 183.43 180.33 180.64 31.4M
2023-07-05 183.02 185.10 182.25 183.19 73.2M
2023-07-04 184.51 186.71 179.82 182.90 62.4M
2023-07-03 181.20 184.90 181.20 184.31 47.4M
2023-06-30 178.90 181.21 178.25 181.15 27.9M
2023-06-29 177.55 180.36 177.41 178.72 20.7M
2023-06-28 176.40 178.88 176.33 177.25 32.1M
2023-06-27 179.08 180.51 175.62 176.23 82.3M
2023-06-26 181.80 182.30 178.43 179.08 57.1M
2023-06-21 182.09 183.48 181.23 181.80 58.5M
2023-06-20 184.41 185.16 182.24 183.82 78.3M
2023-06-19 181.26 184.90 180.95 184.66 82.4M
2023-06-16 180.60 183.96 180.14 181.32 52.1M
2023-06-15 177.51 183.11 177.51 180.57 117.6M
2023-06-14 176.62 180.08 176.62 178.64 57.2M
2023-06-13 173.08 177.22 173.08 176.21 31.3M
2023-06-12 173.77 175.26 172.85 172.90 24.5M
2023-06-09 172.82 174.54 172.75 173.54 19.7M
2023-06-08 176.23 177.10 172.32 172.75 35.7M
2023-06-07 175.55 176.87 175.55 175.95 29.6M
2023-06-06 178.74 179.85 175.13 175.55 55.6M
2023-06-05 182.71 186.11 178.31 178.52 37.3M
2023-06-02 177.18 184.29 177.18 182.42 43.2M
2023-06-01 175.52 177.01 174.54 176.75 28.2M
2023-05-31 175.64 176.94 175.36 175.98 25.5M
2023-05-30 176.61 178.37 174.20 175.37 37.3M
2023-05-29 173.38 176.56 173.38 176.32 38.9M
2023-05-26 175.00 178.05 172.64 172.99 71.6M
2023-05-25 174.12 176.50 173.56 173.56 61.5M
2023-05-24 173.12 174.60 172.57 174.05 32.9M
2023-05-23 172.45 174.36 171.54 172.91 57.7M
2023-05-22 169.52 172.19 169.52 172.19 80.9M
2023-05-19 176.75 177.82 169.06 169.67 134.0M
2023-05-18 168.61 178.37 168.61 175.98 126.4M
2023-05-17 163.67 168.37 163.67 167.89 64.5M
2023-05-16 161.70 164.24 161.70 163.55 39.8M
2023-05-15 163.63 164.83 160.99 161.70 37.6M
2023-05-12 159.96 163.94 159.52 163.02 52.4M
2023-05-11 162.53 163.92 159.61 160.07 38.8M
2023-05-10 161.27 162.39 160.42 162.32 30.1M
2023-05-09 163.35 164.56 160.81 161.47 76.7M
2023-05-08 159.83 164.76 159.83 163.34 71.0M
2023-05-05 158.97 161.36 158.94 159.58 58.6M
2023-05-04 158.56 161.23 158.56 158.93 59.7M
2023-05-03 158.12 158.58 156.07 156.53 36.9M
2023-05-02 155.36 159.37 155.36 158.68 101.6M
2023-04-28 151.13 154.74 151.13 154.38 83.0M
2023-04-27 149.42 150.62 148.95 150.11 32.0M
2023-04-26 148.16 150.33 147.36 149.62 57.7M
2023-04-25 151.47 152.43 147.65 148.42 57.0M
2023-04-24 149.02 152.68 148.49 151.58 44.0M
2023-04-21 152.48 153.30 148.56 149.06 41.3M
2023-04-20 154.75 156.38 152.20 152.35 58.7M
2023-04-19 154.84 156.27 154.50 154.78 42.1M
2023-04-18 157.05 158.70 154.23 154.41 68.0M
2023-04-17 152.66 157.76 152.66 156.88 65.6M
2023-04-14 150.22 153.23 150.13 152.57 42.5M
2023-04-13 151.59 151.90 149.98 150.06 19.9M
2023-04-12 151.82 152.39 151.05 151.61 23.3M
2023-04-11 152.26 152.48 150.73 151.44 26.4M
2023-04-10 149.67 152.41 149.67 152.18 37.9M
2023-04-07 149.61 150.86 149.25 149.57 20.4M
2023-04-06 149.68 149.79 148.30 149.55 21.8M
2023-03-31 149.30 150.17 148.84 149.56 20.4M
2023-03-30 149.29 150.14 148.80 149.31 21.4M
2023-03-29 149.34 150.01 148.60 149.24 21.2M
2023-03-28 151.19 151.45 148.64 149.24 34.0M
2023-03-27 151.48 152.94 151.31 151.31 44.6M
2023-03-24 152.05 153.17 150.69 151.42 45.9M
2023-03-23 150.46 152.01 149.84 151.43 56.3M
2023-03-22 149.81 150.52 149.08 150.10 81.3M
2023-03-21 146.48 150.78 146.48 149.19 144.0M
2023-03-20 143.48 146.30 143.48 145.79 96.1M
2023-03-17 139.10 143.36 139.10 143.36 48.1M
2023-03-16 142.67 142.67 139.44 139.85 32.5M
2023-03-15 143.18 144.50 142.22 142.72 33.5M
2023-03-14 143.51 144.02 142.70 142.86 42.6M
2023-03-13 143.24 145.13 141.06 143.87 76.9M
2023-03-10 146.19 146.19 142.94 143.91 92.8M
2023-03-09 146.45 148.42 146.13 146.35 54.4M
2023-03-08 143.89 146.64 142.87 146.43 57.2M
2023-03-07 141.94 144.16 141.94 143.89 34.8M
2023-03-06 140.70 142.28 140.70 141.80 23.2M
2023-03-03 139.13 141.14 139.13 140.28 28.0M
2023-03-02 138.90 139.29 138.16 139.13 17.6M
2023-03-01 136.89 138.96 136.89 138.79 19.9M
2023-02-24 136.71 137.42 136.26 136.74 15.7M
2023-02-23 136.37 137.41 136.27 136.41 30.2M
2023-02-22 135.58 136.47 134.84 136.23 24.3M
2023-02-21 136.16 136.34 135.05 135.72 16.5M
2023-02-20 135.46 136.47 135.46 136.18 21.9M
2023-02-17 134.32 135.09 134.00 135.09 30.5M
2023-02-16 133.93 134.51 133.87 134.42 26.0M
2023-02-15 134.23 134.56 133.32 133.92 70.6M
2023-02-14 133.99 135.44 133.99 134.25 112.0M
2023-02-13 132.07 133.97 131.78 133.87 43.2M
2023-02-10 131.82 132.79 131.69 132.07 61.8M
2023-02-09 131.04 132.87 131.04 131.84 23.3M
2023-02-08 128.86 130.89 128.86 130.55 10.7M
2023-02-07 128.34 128.82 128.22 128.72 5.4M
2023-02-06 128.21 128.41 127.50 128.28 4.9M
2023-02-03 128.14 128.48 127.54 128.22 6.0M
2023-02-02 126.83 128.09 126.83 127.92 21.3M
2023-02-01 126.11 126.75 126.11 126.74 9.6M
2023-01-31 125.65 126.07 125.56 126.01 2.5M
2023-01-30 124.72 125.99 124.72 125.74 4.1M
2023-01-17 124.51 124.82 124.42 124.67 4.0M
2023-01-16 123.90 124.75 123.89 124.58 5.0M
2023-01-13 124.60 125.06 123.89 123.92 16.7M
2023-01-12 125.01 125.50 124.31 124.31 18.7M
2023-01-11 125.57 125.82 124.92 125.01 11.1M
2023-01-10 124.38 125.42 124.37 125.24 4.9M
2023-01-09 123.65 124.28 123.65 124.25 2.7M
2023-01-06 123.67 123.77 123.41 123.59 1.9M
2023-01-05 123.36 123.92 123.33 123.67 2.4M
2023-01-04 122.73 123.30 122.73 123.30 1.7M
2023-01-03 122.42 122.69 122.05 122.69 1.7M