Taiwan Name Plate

6593
🏛️ taiwan →
46.90
Last Update: 2025-10-03
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 42.00 42.00 39.50 40.40 0.0M
2021-12-29 40.30 41.20 39.00 40.80 0.0M
2021-12-28 43.00 43.00 38.55 40.30 0.0M
2021-12-27 42.80 46.00 41.05 42.10 0.0M
2021-12-24 42.80 42.80 42.15 42.80 0.0M
2021-12-23 38.95 38.95 38.95 38.95 0.0M
2021-12-22 35.45 35.45 35.45 35.45 0.0M
2021-12-21 32.25 32.25 32.25 32.25 0.0M
2021-12-20 28.75 30.00 28.75 29.35 0.0M
2021-12-17 28.10 28.45 28.00 28.40 0.0M
2021-12-16 28.05 28.05 28.05 28.05 0.0M
2021-12-14 28.00 28.00 28.00 28.00 0.0M
2021-12-13 28.00 28.00 28.00 28.00 0.0M
2021-12-10 28.10 28.30 27.70 28.30 0.0M
2021-12-09 27.90 28.10 27.90 28.10 0.0M
2021-12-06 27.90 27.90 27.75 27.75 0.0M
2021-12-02 27.65 27.70 27.50 27.50 0.0M
2021-11-30 27.70 27.70 27.70 27.70 0.0M
2021-11-26 27.45 27.45 27.20 27.45 0.0M
2021-11-25 27.50 27.50 27.45 27.45 0.0M
2021-11-24 27.75 28.65 27.75 28.10 0.0M
2021-11-23 28.00 28.00 27.35 27.35 0.0M
2021-11-22 28.30 28.30 27.85 28.00 0.0M
2021-11-19 27.35 27.35 27.05 27.05 0.0M
2021-11-18 28.95 28.95 27.35 27.35 0.0M
2021-11-17 27.30 27.30 27.30 27.30 0.0M
2021-11-16 27.35 27.40 27.30 27.40 0.0M
2021-11-15 28.00 28.00 27.90 27.90 0.0M
2021-11-12 27.60 27.60 27.60 27.60 0.0M
2021-11-11 27.50 27.55 27.50 27.55 0.0M
2021-11-10 27.50 27.75 27.50 27.50 0.0M
2021-11-09 27.70 27.80 27.30 27.30 0.0M
2021-11-08 27.25 27.60 27.25 27.55 0.0M
2021-11-05 28.05 28.10 27.80 27.80 0.0M
2021-11-04 28.00 28.10 28.00 28.10 0.0M
2021-11-02 28.00 28.10 27.85 28.00 0.0M
2021-11-01 28.10 28.15 28.10 28.10 0.0M
2021-10-29 28.10 28.10 28.10 28.10 0.0M
2021-10-28 28.20 28.20 28.20 28.20 0.0M
2021-10-27 28.10 28.20 28.10 28.20 0.0M
2021-10-26 28.15 28.15 28.15 28.15 0.0M
2021-10-25 28.85 29.80 28.50 28.50 0.0M
2021-10-22 28.40 28.40 28.20 28.20 0.0M
2021-10-21 28.45 28.45 28.10 28.40 0.0M
2021-10-20 27.85 27.85 27.85 27.85 0.0M
2021-10-19 28.00 28.00 27.85 27.85 0.0M
2021-10-18 28.20 28.50 27.85 27.85 0.0M
2021-10-13 27.90 28.00 27.80 27.80 0.0M
2021-10-12 28.00 28.00 28.00 28.00 0.0M
2021-10-08 28.50 28.50 28.20 28.25 0.0M
2021-10-07 27.80 28.20 27.80 28.20 0.0M
2021-10-06 27.75 27.75 27.75 27.75 0.0M
2021-10-05 27.60 27.70 27.60 27.70 0.0M
2021-10-04 27.65 27.65 27.60 27.60 0.0M
2021-10-01 27.80 27.80 27.30 27.30 0.0M
2021-09-29 27.85 27.85 27.75 27.75 0.0M
2021-09-28 28.35 28.35 28.20 28.20 0.0M
2021-09-27 28.30 28.50 28.20 28.20 0.0M
2021-09-24 29.00 29.00 28.15 28.70 0.0M
2021-09-23 28.40 28.40 28.00 28.15 0.0M
2021-09-22 28.35 28.35 27.50 27.50 0.0M
2021-09-17 27.50 27.60 27.50 27.60 0.0M
2021-09-16 27.55 27.55 27.55 27.55 0.0M
2021-09-15 27.50 27.90 27.50 27.55 0.0M
2021-09-13 27.30 27.30 27.30 27.30 0.0M
2021-09-08 27.30 27.30 27.30 27.30 0.0M
2021-09-07 27.10 27.10 27.10 27.10 0.0M
2021-09-06 27.20 27.20 27.00 27.00 0.0M
2021-09-03 27.60 27.60 27.10 27.20 0.0M
2021-09-02 27.25 27.25 27.25 27.25 0.0M
2021-09-01 27.20 27.20 27.20 27.20 0.0M
2021-08-31 27.20 27.20 27.20 27.20 0.0M
2021-08-30 27.15 27.15 27.15 27.15 0.0M
2021-08-27 27.85 27.85 27.60 27.60 0.0M
2021-08-26 26.75 27.50 26.75 27.50 0.0M
2021-08-25 27.90 27.90 27.45 27.45 0.0M
2021-08-24 28.50 28.50 27.85 27.90 0.0M
2021-08-23 27.75 27.75 27.40 27.45 0.0M
2021-08-20 26.80 26.80 26.65 26.65 0.0M
2021-08-19 27.40 27.40 26.70 26.70 0.0M
2021-08-18 28.30 28.30 26.95 27.65 0.0M
2021-08-17 26.85 26.95 26.85 26.95 0.0M
2021-08-16 26.65 26.95 26.65 26.85 0.0M
2021-08-13 26.90 26.90 26.70 26.80 0.0M
2021-08-12 25.65 27.05 25.65 27.05 0.0M
2021-08-11 27.00 27.00 26.55 26.55 0.0M
2021-08-10 27.00 27.80 26.90 27.15 0.0M
2021-08-09 27.00 27.00 26.60 26.90 0.0M
2021-08-06 26.95 27.00 26.90 26.90 0.0M
2021-08-05 27.00 27.00 27.00 27.00 0.0M
2021-08-04 26.90 27.00 26.90 27.00 0.0M
2021-08-03 27.60 27.80 26.80 26.90 0.0M
2021-08-02 27.55 27.95 27.55 27.95 0.0M
2021-07-30 27.90 28.00 27.70 27.95 0.0M
2021-07-29 27.55 27.90 27.50 27.90 0.0M
2021-07-28 27.45 27.95 27.45 27.95 0.0M
2021-07-27 27.20 27.50 27.20 27.45 0.0M
2021-07-26 28.30 28.30 27.45 27.95 0.0M
2021-07-23 27.80 27.80 27.45 27.45 0.0M
2021-07-21 29.55 29.55 27.40 28.05 0.0M
2021-07-20 27.05 27.20 27.05 27.20 0.0M
2021-07-19 27.05 27.30 27.00 27.25 0.0M
2021-07-16 27.00 27.00 26.80 26.80 0.0M
2021-07-15 27.00 27.00 26.55 27.00 0.0M
2021-07-14 27.30 27.30 26.80 27.00 0.0M
2021-07-13 27.30 27.40 27.30 27.30 0.0M
2021-07-12 27.20 27.50 27.20 27.30 0.0M
2021-07-09 27.90 27.90 27.90 27.90 0.0M
2021-07-08 28.20 28.20 28.00 28.00 0.0M
2021-07-07 27.90 28.10 27.90 28.10 0.0M
2021-07-06 28.00 28.10 27.95 27.95 0.0M
2021-07-05 28.00 28.20 28.00 28.00 0.0M
2021-07-02 27.75 28.00 27.75 28.00 0.0M
2021-07-01 27.90 27.90 27.75 27.75 0.0M
2021-06-30 27.90 27.90 27.90 27.90 0.0M
2021-06-29 28.00 28.00 27.90 27.90 0.0M
2021-06-28 28.10 28.10 28.00 28.00 0.0M
2021-06-25 28.25 28.25 28.05 28.10 0.0M
2021-06-24 28.20 28.20 27.90 28.00 0.0M
2021-06-23 28.00 28.00 27.75 27.75 0.0M
2021-06-22 28.00 28.00 27.95 27.95 0.0M
2021-06-21 28.00 29.00 27.90 27.95 0.0M
2021-06-18 28.40 28.40 28.00 28.00 0.0M
2021-06-17 27.55 28.00 27.55 27.95 0.0M
2021-06-16 27.70 27.70 27.55 27.60 0.0M
2021-06-15 27.65 27.65 27.65 27.65 0.0M
2021-06-11 27.85 27.85 27.60 27.60 0.0M
2021-06-10 27.50 28.00 27.50 27.80 0.0M
2021-06-09 27.45 27.50 27.45 27.50 0.0M
2021-06-08 27.55 27.80 27.00 27.80 0.0M
2021-06-07 27.70 27.70 27.50 27.55 0.0M
2021-06-04 27.55 27.80 27.55 27.70 0.0M
2021-06-03 28.10 28.10 27.10 27.55 0.0M
2021-06-02 28.00 28.10 27.90 27.90 0.0M
2021-06-01 27.90 28.25 27.80 28.00 0.0M
2021-05-31 28.20 28.60 27.90 27.90 0.0M
2021-05-28 27.40 28.10 27.40 28.00 0.0M
2021-05-27 27.40 27.75 27.00 27.30 0.0M
2021-05-26 27.20 27.65 27.15 27.25 0.0M
2021-05-25 27.40 27.45 26.65 27.15 0.0M
2021-05-24 28.60 28.60 27.30 27.55 0.0M
2021-05-21 28.90 28.90 27.10 27.90 0.0M
2021-05-20 27.00 27.10 27.00 27.00 0.0M
2021-05-18 26.25 28.30 26.25 27.50 0.0M
2021-05-17 26.35 26.60 26.10 26.55 0.0M
2021-05-14 28.00 29.95 28.00 28.40 0.0M
2021-05-13 28.65 29.90 26.60 28.50 0.0M
2021-05-12 30.60 31.50 28.65 29.10 0.0M
2021-05-11 29.85 34.50 29.30 31.80 0.0M
2021-05-10 32.05 32.05 32.05 32.05 0.0M
2021-05-07 26.50 29.15 26.50 29.15 0.0M
2021-05-06 26.80 26.80 26.50 26.50 0.0M
2021-05-05 26.45 26.70 26.40 26.40 0.0M
2021-05-04 26.45 26.45 26.15 26.30 0.0M
2021-05-03 27.50 27.50 27.00 27.10 0.0M
2021-04-29 27.95 27.95 27.30 27.30 0.0M
2021-04-28 27.30 27.30 27.00 27.00 0.0M
2021-04-27 27.20 27.30 27.20 27.30 0.0M
2021-04-26 27.85 27.90 27.05 27.45 0.0M
2021-04-23 27.15 27.15 26.80 27.00 0.0M
2021-04-22 27.15 27.40 26.90 27.15 0.0M
2021-04-21 27.70 27.70 27.00 27.10 0.0M
2021-04-20 27.15 27.15 27.00 27.05 0.0M
2021-04-19 27.30 27.50 27.00 27.15 0.0M
2021-04-16 27.00 28.20 26.00 27.50 0.0M
2021-04-15 26.00 26.50 25.95 26.50 0.0M
2021-04-14 26.00 26.00 25.85 25.85 0.0M
2021-04-13 26.00 26.05 25.95 26.00 0.0M
2021-04-12 26.00 26.35 25.85 25.95 0.0M
2021-04-09 25.70 25.85 25.70 25.70 0.0M
2021-04-08 25.80 25.95 25.80 25.80 0.0M
2021-04-07 26.00 26.00 25.80 25.80 0.0M
2021-04-06 25.70 26.00 25.70 26.00 0.0M
2021-04-01 26.00 26.00 25.70 25.70 0.0M
2021-03-31 25.90 26.00 25.90 26.00 0.0M
2021-03-30 26.25 26.25 25.80 25.80 0.0M
2021-03-29 26.00 26.00 25.60 26.00 0.0M
2021-03-26 25.95 25.95 25.90 25.90 0.0M
2021-03-25 26.00 26.00 26.00 26.00 0.0M
2021-03-24 26.40 26.40 25.90 26.00 0.0M
2021-03-23 26.00 26.00 26.00 26.00 0.0M
2021-03-22 26.90 26.90 25.80 26.00 0.0M
2021-03-19 25.55 26.00 25.55 25.80 0.0M
2021-03-18 26.80 26.80 25.95 26.00 0.0M
2021-03-17 25.90 26.00 25.90 25.90 0.0M
2021-03-16 26.00 26.10 25.80 25.90 0.0M
2021-03-15 25.60 25.80 25.60 25.80 0.0M
2021-03-12 25.75 25.75 25.50 25.65 0.0M
2021-03-11 25.35 25.50 25.30 25.45 0.0M
2021-03-10 25.80 25.80 25.15 25.30 0.0M
2021-03-09 25.25 25.25 25.25 25.25 0.0M
2021-03-08 25.50 25.50 25.40 25.40 0.0M
2021-03-04 25.35 25.50 25.35 25.40 0.0M
2021-03-03 25.60 25.60 25.60 25.60 0.0M
2021-03-02 25.65 25.65 25.60 25.60 0.0M
2021-02-26 25.50 25.70 25.20 25.60 0.0M
2021-02-25 25.80 25.95 25.20 25.85 0.0M
2021-02-24 26.20 26.20 25.35 25.35 0.0M
2021-02-23 25.40 25.40 25.10 25.20 0.0M
2021-02-22 26.40 26.40 25.35 25.35 0.0M
2021-02-19 25.20 25.20 25.20 25.20 0.0M
2021-02-18 25.90 25.90 25.15 25.85 0.0M
2021-02-17 25.50 25.50 25.00 25.30 0.0M
2021-02-05 24.60 25.00 24.60 25.00 0.0M
2021-02-03 24.85 24.85 24.65 24.70 0.0M
2021-02-02 25.15 25.15 25.15 25.15 0.0M
2021-02-01 24.10 25.00 24.10 25.00 0.0M
2021-01-28 25.40 25.40 25.20 25.20 0.0M
2021-01-27 25.40 25.40 25.40 25.40 0.0M
2021-01-26 25.80 25.80 25.35 25.35 0.0M
2021-01-25 26.30 26.30 25.70 26.25 0.0M
2021-01-22 25.15 25.35 25.10 25.35 0.0M
2021-01-21 26.70 26.70 25.75 25.80 0.0M
2021-01-20 25.50 25.80 25.50 25.75 0.0M
2021-01-19 25.65 25.65 25.50 25.50 0.0M
2021-01-18 25.85 26.50 25.00 25.65 0.0M
2021-01-15 25.80 25.85 25.80 25.85 0.0M
2021-01-14 26.20 26.20 25.75 25.75 0.0M
2021-01-13 25.95 25.95 25.90 25.90 0.0M
2021-01-12 26.60 26.60 25.85 25.85 0.0M
2021-01-11 26.60 27.20 26.60 26.60 0.0M
2021-01-08 26.10 26.40 26.00 26.40 0.0M
2021-01-07 25.75 26.10 25.75 26.10 0.0M
2021-01-06 26.30 26.30 26.00 26.00 0.0M
2021-01-05 26.00 26.05 26.00 26.05 0.0M
2021-01-04 27.10 27.90 26.00 26.00 0.0M