Taiwan Machinery

TMAI
🏛️ taiwan →
396.73
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
2025-09-26 407.97 408.01 395.15 396.73 0.0M
2025-09-25 410.94 418.63 407.64 408.09 0.0M
2025-09-24 407.59 415.02 407.59 410.16 0.0M
2025-09-23 402.05 407.47 402.05 405.10 0.0M
2025-09-19 399.01 400.14 395.88 396.13 0.0M
2025-09-18 400.03 401.12 397.20 398.98 0.0M
2025-09-17 401.71 402.94 397.52 397.87 0.0M
2025-09-16 405.25 405.64 398.41 401.78 0.0M
2025-09-15 408.74 409.93 403.60 404.29 0.0M
2025-09-12 410.82 414.63 408.59 409.40 0.0M
2025-09-11 413.98 418.41 408.07 409.48 0.0M
2025-09-10 408.26 412.90 408.26 411.32 0.0M
2025-09-09 400.46 409.81 400.46 405.83 0.0M
2025-09-08 394.92 398.80 392.51 398.80 0.0M
2025-09-05 395.76 399.79 393.34 394.62 0.0M
2025-09-04 391.68 399.13 391.68 395.10 0.0M
2025-09-03 388.89 393.23 388.85 390.94 0.0M
2025-09-02 396.86 399.72 384.48 388.83 0.0M
2025-09-01 407.64 411.02 394.37 395.40 0.0M
2025-08-29 404.50 408.35 403.44 407.52 0.0M
2025-08-28 406.29 407.64 402.44 403.74 0.0M
2025-08-27 401.79 405.50 401.79 405.27 0.0M
2025-08-26 405.28 405.28 397.63 400.10 0.0M
2025-08-25 395.99 405.68 395.99 404.43 0.0M
2025-08-22 393.33 396.96 390.95 391.94 0.0M
2025-08-21 383.38 393.52 383.38 390.44 0.0M
2025-08-20 388.65 389.57 378.63 382.95 0.0M
2025-08-19 392.87 394.73 387.37 388.55 0.0M
2025-08-18 387.36 392.62 384.87 391.77 0.0M
2025-08-15 385.70 387.80 384.08 387.16 0.0M
2025-08-14 385.11 389.10 384.81 385.74 0.0M
2025-08-13 387.42 390.82 382.54 384.91 0.0M
2025-08-12 389.19 390.95 384.89 386.90 0.0M
2025-08-11 390.59 392.43 388.22 388.98 0.0M
2025-08-08 389.26 389.78 386.31 389.38 0.0M
2025-08-07 384.96 391.26 384.96 388.32 0.0M
2025-08-06 383.73 385.82 383.00 383.68 0.0M
2025-08-05 385.66 387.65 382.95 383.40 0.0M
2025-08-04 383.38 384.86 377.53 381.77 0.0M
2025-08-01 385.66 385.93 377.00 383.86 0.0M
2025-07-31 382.92 386.82 382.92 384.15 0.0M
2025-07-30 382.24 384.26 379.22 382.88 0.0M
2025-07-29 380.89 383.65 378.81 380.75 0.0M
2025-07-28 378.50 382.82 378.31 380.94 0.0M
2025-07-25 376.07 380.03 375.42 378.20 0.0M
2025-07-24 376.40 379.04 373.73 377.07 0.0M
2025-07-23 365.49 378.15 365.49 377.03 0.0M
2025-07-22 376.57 377.97 363.25 363.91 0.0M
2025-07-21 376.20 378.45 375.69 376.55 0.0M
2025-07-18 375.64 380.26 375.64 376.49 0.0M
2025-07-17 372.24 375.73 372.24 375.44 0.0M
2025-07-16 376.82 378.20 372.36 372.36 0.0M
2025-07-15 374.41 376.77 374.41 376.72 0.0M
2025-07-14 370.40 377.63 370.40 373.17 0.0M
2025-07-11 365.55 371.23 365.52 370.36 0.0M
2025-07-10 364.38 366.99 363.44 365.39 0.0M
2025-07-09 359.30 364.63 357.87 364.26 0.0M
2025-07-08 360.25 360.25 354.78 359.48 0.0M
2025-07-07 369.19 369.19 362.56 363.01 0.0M
2025-07-04 380.10 380.62 368.93 369.45 0.0M
2025-07-03 375.99 380.01 375.99 380.01 0.0M
2025-07-02 372.56 376.02 372.56 374.70 0.0M
2025-07-01 370.40 375.93 370.40 372.58 0.0M
2025-06-30 375.27 376.47 369.48 369.48 0.0M
2025-06-27 375.96 378.84 373.39 375.06 0.0M
2025-06-26 373.69 382.53 373.69 375.75 0.0M
2025-06-25 372.91 377.20 372.89 373.02 0.0M
2025-06-24 366.99 373.07 366.99 372.79 0.0M
2025-06-23 365.22 366.89 360.15 366.61 0.0M
2025-06-20 372.58 373.84 367.56 368.29 0.0M
2025-06-19 382.33 382.54 372.51 372.51 0.0M
2025-06-18 377.12 386.08 377.12 383.14 0.0M
2025-06-17 375.00 380.23 375.00 377.29 0.0M
2025-06-16 371.88 374.94 368.82 374.87 0.0M
2025-06-13 375.85 375.85 370.55 371.07 0.0M
2025-06-12 373.91 379.46 373.28 376.42 0.0M
2025-06-11 372.36 375.81 372.36 374.10 0.0M
2025-06-10 368.73 372.74 368.38 371.81 0.0M
2025-06-09 369.36 371.21 367.34 368.53 0.0M
2025-06-06 367.46 370.00 367.46 368.10 0.0M
2025-06-05 371.48 374.52 367.14 367.14 0.0M
2025-06-04 366.69 372.21 366.69 371.35 0.0M
2025-06-03 362.78 367.04 362.78 366.13 0.0M
2025-06-02 368.22 368.22 360.74 362.17 0.0M
2025-05-29 370.31 373.12 367.33 368.84 0.0M
2025-05-28 368.93 374.29 366.24 368.16 0.0M
2025-05-27 374.29 375.78 367.51 368.37 0.0M
2025-05-26 376.48 378.33 373.54 373.55 0.0M
2025-05-23 376.14 378.50 375.62 376.35 0.0M
2025-05-22 372.33 376.82 370.48 374.92 0.0M
2025-05-21 370.57 372.86 368.20 372.86 0.0M
2025-05-20 374.23 376.98 370.42 370.57 0.0M
2025-05-19 376.77 380.28 372.97 373.54 0.0M
2025-05-16 375.69 381.69 374.38 376.09 0.0M
2025-05-15 372.66 376.59 370.87 375.49 0.0M
2025-05-14 368.18 373.19 368.18 372.44 0.0M
2025-05-13 364.68 371.21 363.84 367.72 0.0M
2025-05-12 355.78 365.66 355.78 363.02 0.0M
2025-05-09 353.77 355.91 350.16 354.96 0.0M
2025-05-08 351.85 354.51 351.68 352.86 0.0M
2025-05-07 354.99 355.06 350.50 350.84 0.0M
2025-05-06 350.15 355.68 348.81 354.63 0.0M
2025-05-05 353.45 361.49 346.11 350.29 0.0M
2025-04-30 336.95 347.76 336.95 339.01 0.0M
2025-04-29 325.06 337.13 323.92 337.07 0.0M
2025-04-25 316.66 324.46 316.66 321.17 0.0M
2025-04-24 316.87 319.49 313.63 315.30 0.0M
2025-04-23 307.29 318.20 307.29 316.52 0.0M
2025-04-22 307.74 311.99 305.16 305.33 0.0M
2025-04-21 318.11 319.01 309.23 309.82 0.0M
2025-04-18 319.72 322.74 317.53 318.26 0.0M
2025-04-17 319.60 320.81 313.35 319.63 0.0M
2025-04-16 325.81 328.10 319.26 319.26 0.0M
2025-04-15 314.86 327.41 314.86 325.83 0.0M
2025-04-14 308.64 322.08 308.64 313.21 0.0M
2025-04-11 296.23 308.34 284.86 308.07 0.0M
2025-04-10 274.50 300.42 274.50 300.28 0.0M
2025-04-09 294.22 294.22 272.49 273.71 0.0M
2025-04-08 314.97 314.97 293.78 296.64 0.0M
2025-04-07 353.44 353.44 320.97 321.07 0.0M
2025-04-02 349.20 359.12 349.20 356.48 0.0M
2025-04-01 346.33 349.47 344.37 348.98 0.0M
2025-03-31 365.82 365.82 346.12 346.12 0.0M
2025-03-28 384.70 384.70 370.98 372.80 0.0M
2025-03-27 388.81 388.81 384.37 385.83 0.0M
2025-03-26 383.84 390.35 383.84 389.89 0.0M
2025-03-25 381.63 386.04 381.11 382.64 0.0M
2025-03-24 387.60 390.71 381.08 381.08 0.0M
2025-03-21 392.13 392.61 386.34 387.10 0.0M
2025-03-20 390.55 394.17 389.83 391.96 0.0M
2025-03-19 395.63 398.98 389.37 389.37 0.0M
2025-03-18 393.36 396.74 393.36 395.70 0.0M
2025-03-17 391.15 397.21 391.15 392.70 0.0M
2025-03-14 389.66 392.76 386.30 390.48 0.0M
2025-03-13 394.07 398.96 388.94 389.50 0.0M
2025-03-12 392.67 395.89 392.62 393.61 0.0M
2025-03-11 400.80 400.80 386.09 391.82 0.0M
2025-03-10 403.26 407.51 402.92 403.59 0.0M
2025-03-07 406.61 409.13 402.13 402.13 0.0M
2025-03-06 412.97 415.33 406.96 406.96 0.0M
2025-03-05 403.91 414.14 403.75 412.30 205.7M
2025-03-04 401.52 403.05 395.85 401.50 127.1M
2025-03-03 411.16 411.16 402.25 403.23 116.0M
2025-02-27 417.80 422.20 412.48 412.77 211.4M
2025-02-26 420.83 424.06 416.25 417.53 133.3M
2025-02-25 431.39 431.39 420.74 420.85 188.4M
2025-02-24 429.19 433.02 427.37 431.60 246.3M
2025-02-21 425.82 436.89 425.82 429.88 361.2M
2025-02-20 413.97 427.16 413.97 425.97 201.6M
2025-02-19 411.83 417.06 410.90 413.47 97.7M
2025-02-18 410.82 411.36 408.00 411.32 77.3M
2025-02-17 404.02 412.39 404.02 410.74 126.6M
2025-02-14 402.31 406.16 401.27 403.67 134.9M
2025-02-13 398.49 403.85 398.49 402.64 89.7M
2025-02-12 401.88 406.45 398.18 398.18 158.3M
2025-02-11 396.74 402.83 396.74 401.05 128.2M
2025-02-10 398.22 398.22 391.50 395.41 66.2M
2025-02-07 399.35 400.41 396.88 398.37 97.2M
2025-02-06 391.73 399.72 391.73 399.72 146.0M
2025-02-05 384.77 393.90 384.77 390.08 93.3M
2025-02-04 385.02 388.28 382.19 384.63 81.2M
2025-02-03 394.39 394.39 381.79 385.05 75.0M
2025-01-22 388.37 394.94 388.37 394.94 70.2M
2025-01-21 385.60 388.34 384.15 387.72 46.9M
2025-01-20 381.01 385.80 381.01 385.80 67.4M
2025-01-17 383.42 386.51 379.77 380.66 95.4M
2025-01-16 376.50 384.92 376.50 383.57 90.7M
2025-01-15 381.43 384.64 374.32 374.32 84.6M
2025-01-14 377.68 383.35 377.05 381.64 82.9M
2025-01-13 384.13 384.13 369.80 377.20 118.7M
2025-01-10 386.04 388.01 382.76 384.18 94.9M
2025-01-09 400.10 401.16 386.57 386.57 133.0M
2025-01-08 399.84 403.40 398.52 399.94 120.7M
2025-01-07 402.90 408.46 399.94 399.94 202.9M
2025-01-06 400.89 404.96 399.50 402.52 91.4M
2025-01-03 403.69 407.34 399.15 399.74 124.4M
2025-01-02 407.93 411.10 401.49 402.03 143.8M