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
2022-12-30 43.00 43.80 42.30 43.30 0.0M
2022-12-29 43.80 43.80 41.90 42.90 0.0M
2022-12-28 43.80 44.00 43.00 43.55 0.0M
2022-12-27 44.40 44.40 42.50 43.90 0.0M
2022-12-26 43.40 44.00 43.10 43.95 0.0M
2022-12-23 43.40 43.40 43.00 43.00 0.0M
2022-12-22 43.80 44.10 42.50 43.40 0.0M
2022-12-21 43.30 43.50 41.70 43.25 0.0M
2022-12-20 43.50 43.50 42.40 43.05 0.0M
2022-12-19 43.30 44.15 42.50 42.80 0.0M
2022-12-16 44.40 44.40 42.50 43.90 0.0M
2022-12-15 44.70 44.70 43.60 44.20 0.0M
2022-12-14 44.70 45.20 44.20 44.80 0.0M
2022-12-13 44.70 45.50 44.20 44.95 0.0M
2022-12-12 44.90 45.40 44.00 44.40 0.0M
2022-12-09 45.00 45.55 44.95 45.15 0.0M
2022-12-08 44.90 45.15 43.70 44.90 0.0M
2022-12-07 44.80 46.00 44.75 45.30 0.0M
2022-12-06 43.10 44.25 43.10 44.10 0.0M
2022-12-05 42.80 43.80 42.00 43.00 0.0M
2022-12-02 40.40 41.10 39.90 41.10 0.0M
2022-12-01 39.50 40.80 39.50 39.75 0.0M
2022-11-30 37.70 39.60 37.50 39.60 0.0M
2022-11-29 37.70 37.75 37.40 37.65 0.0M
2022-11-28 37.40 37.40 37.35 37.40 0.0M
2022-11-25 37.30 37.30 37.25 37.30 0.0M
2022-11-24 38.00 38.00 37.15 37.20 0.0M
2022-11-23 37.10 37.10 37.10 37.10 0.0M
2022-11-22 37.00 37.95 37.00 37.95 0.0M
2022-11-21 38.10 38.10 37.80 38.05 0.0M
2022-11-18 38.00 38.00 37.05 37.90 0.0M
2022-11-17 37.10 37.10 37.10 37.10 0.0M
2022-11-16 36.00 37.10 36.00 37.10 0.0M
2022-11-14 37.50 37.95 37.10 37.10 0.0M
2022-11-11 37.95 37.95 37.50 37.50 0.0M
2022-11-10 37.10 38.00 37.10 37.95 0.0M
2022-11-09 37.10 37.10 37.00 37.00 0.0M
2022-11-08 37.00 37.10 37.00 37.05 0.0M
2022-11-07 37.95 37.95 37.95 37.95 0.0M
2022-11-04 38.50 38.50 38.50 38.50 0.0M
2022-11-02 36.70 38.00 36.70 38.00 0.0M
2022-11-01 37.80 37.80 37.50 37.50 0.0M
2022-10-31 38.00 38.10 38.00 38.05 0.0M
2022-10-28 38.10 38.10 38.00 38.00 0.0M
2022-10-27 38.30 38.50 38.05 38.05 0.0M
2022-10-26 38.50 38.60 38.50 38.60 0.0M
2022-10-25 38.60 39.70 38.60 39.70 0.0M
2022-10-24 40.70 40.70 39.00 39.50 0.0M
2022-10-21 40.95 40.95 38.05 39.40 0.0M
2022-10-19 39.50 39.50 39.00 39.00 0.0M
2022-10-18 41.35 41.40 40.00 40.45 0.0M
2022-10-17 38.00 38.00 38.00 38.00 0.0M
2022-10-14 40.10 40.10 38.00 38.50 0.0M
2022-10-13 37.60 37.60 37.00 37.00 0.0M
2022-10-11 38.10 38.10 37.50 37.50 0.0M
2022-10-07 39.00 39.00 39.00 39.00 0.0M
2022-10-06 39.05 39.40 38.50 39.40 0.0M
2022-10-05 39.50 39.50 39.20 39.45 0.0M
2022-10-04 39.35 39.80 38.80 39.50 0.0M
2022-09-30 36.70 38.80 36.70 38.80 0.0M
2022-09-29 36.30 36.70 36.30 36.70 0.0M
2022-09-28 38.05 38.05 37.00 37.00 0.0M
2022-09-27 39.00 39.00 38.15 38.90 0.0M
2022-09-26 39.90 39.90 36.70 38.90 0.0M
2022-09-23 39.90 39.90 39.90 39.90 0.0M
2022-09-22 39.80 40.25 39.30 40.25 0.0M
2022-09-21 41.80 41.80 40.10 40.90 0.0M
2022-09-20 41.00 41.00 39.80 40.00 0.0M
2022-09-19 42.30 42.30 40.50 41.00 0.0M
2022-09-16 41.00 41.10 40.95 40.95 0.0M
2022-09-15 41.50 41.50 41.00 41.10 0.0M
2022-09-14 38.70 42.00 38.70 41.85 0.0M
2022-09-13 39.00 39.00 38.50 38.65 0.0M
2022-09-12 40.35 40.35 38.50 39.20 0.0M
2022-09-08 38.00 40.90 38.00 40.90 0.0M
2022-09-07 37.50 37.95 37.20 37.20 0.0M
2022-09-06 37.00 37.30 36.00 36.50 0.0M
2022-09-05 36.70 37.30 36.70 37.00 0.0M
2022-09-02 35.50 36.45 35.40 36.45 0.0M
2022-09-01 35.55 35.55 34.50 35.45 0.0M
2022-08-31 35.55 36.40 35.55 36.40 0.0M
2022-08-30 36.50 36.50 35.55 36.35 0.0M
2022-08-29 35.50 36.70 35.50 36.50 0.0M
2022-08-26 36.60 36.60 34.80 35.95 0.0M
2022-08-25 37.90 37.90 36.80 36.95 0.0M
2022-08-24 36.00 37.00 35.75 36.45 0.0M
2022-08-23 34.40 37.40 34.40 36.00 0.0M
2022-08-22 31.60 34.40 31.60 34.40 0.0M
2022-08-19 31.35 31.35 31.20 31.30 0.0M
2022-08-18 31.80 31.80 31.70 31.80 0.0M
2022-08-17 31.20 31.70 31.20 31.40 0.0M
2022-08-16 32.35 32.35 31.20 31.95 0.0M
2022-08-15 32.45 32.45 32.10 32.10 0.0M
2022-08-12 32.25 32.25 32.05 32.05 0.0M
2022-08-11 31.90 31.95 31.85 31.95 0.0M
2022-08-10 30.75 31.45 30.65 31.40 0.0M
2022-08-09 31.50 31.50 29.15 31.40 0.0M
2022-08-08 32.05 32.20 31.80 31.80 0.0M
2022-08-05 32.10 32.75 31.50 32.05 0.0M
2022-08-04 31.25 32.95 30.50 32.95 0.0M
2022-08-03 31.05 31.90 30.15 31.40 0.0M
2022-08-02 31.50 31.50 31.00 31.10 0.0M
2022-08-01 32.30 32.30 31.95 31.95 0.0M
2022-07-29 32.95 32.95 32.40 32.40 0.0M
2022-07-28 32.50 32.50 32.50 32.50 0.0M
2022-07-26 33.00 33.00 32.50 32.50 0.0M
2022-07-25 33.50 33.70 33.50 33.70 0.0M
2022-07-22 33.00 33.40 33.00 33.40 0.0M
2022-07-21 33.90 33.90 32.45 33.60 0.0M
2022-07-20 33.25 33.95 33.10 33.10 0.0M
2022-07-19 33.65 33.70 33.15 33.15 0.0M
2022-07-18 33.90 33.90 33.70 33.70 0.0M
2022-07-14 32.70 32.80 32.60 32.80 0.0M
2022-07-13 32.95 32.95 32.50 32.85 0.0M
2022-07-12 32.65 33.10 32.65 33.10 0.0M
2022-07-11 32.75 32.75 32.50 32.65 0.0M
2022-07-08 32.80 33.00 32.80 32.80 0.0M
2022-07-07 35.50 35.50 32.30 32.90 0.0M
2022-07-06 34.00 34.00 34.00 34.00 0.0M
2022-07-05 33.85 34.00 33.10 34.00 0.0M
2022-07-04 32.95 32.95 32.80 32.80 0.0M
2022-07-01 32.30 33.00 32.00 32.80 0.0M
2022-06-30 32.30 32.30 32.25 32.25 0.0M
2022-06-29 35.60 35.60 32.60 34.30 0.0M
2022-06-27 35.00 35.00 34.00 34.95 0.0M
2022-06-24 33.50 33.95 33.50 33.85 0.0M
2022-06-22 34.00 34.00 34.00 34.00 0.0M
2022-06-21 33.00 33.00 32.60 32.90 0.0M
2022-06-20 32.95 33.05 31.70 32.90 0.0M
2022-06-17 33.20 33.20 31.05 33.05 0.0M
2022-06-16 34.65 34.65 34.00 34.00 0.0M
2022-06-15 34.00 34.85 34.00 34.85 0.0M
2022-06-13 35.75 35.75 35.30 35.35 0.0M
2022-06-10 34.75 35.50 34.30 35.35 0.0M
2022-06-09 36.00 36.50 34.50 34.80 0.0M
2022-06-08 34.60 35.60 34.60 35.60 0.0M
2022-06-07 36.40 36.40 34.00 35.50 0.0M
2022-06-06 36.20 36.20 34.00 35.50 0.0M
2022-06-02 34.60 35.55 34.60 35.50 0.0M
2022-06-01 34.30 35.20 34.30 34.95 0.0M
2022-05-31 35.75 35.75 34.50 35.25 0.0M
2022-05-30 35.15 35.15 35.15 35.15 0.0M
2022-05-26 35.00 35.00 34.45 34.90 0.0M
2022-05-25 35.00 35.00 34.30 34.55 0.0M
2022-05-24 35.60 35.80 34.50 35.05 0.0M
2022-05-23 35.60 36.30 34.55 35.55 0.0M
2022-05-20 35.00 35.55 34.70 35.50 0.0M
2022-05-19 34.60 35.80 34.60 35.80 0.0M
2022-05-18 35.20 35.95 34.60 35.80 0.0M
2022-05-17 34.50 35.25 34.15 35.25 0.0M
2022-05-16 34.50 37.45 34.50 35.45 0.0M
2022-05-13 34.25 34.75 34.25 34.50 0.0M
2022-05-11 36.05 36.05 34.80 34.80 0.0M
2022-05-09 35.30 35.95 34.80 35.65 0.0M
2022-05-06 35.00 35.00 34.00 34.95 0.0M
2022-05-05 35.50 36.00 35.00 35.25 0.0M
2022-04-29 36.75 37.65 36.00 36.65 0.0M
2022-04-28 36.90 36.90 35.60 36.75 0.0M
2022-04-26 35.20 35.95 35.20 35.80 0.0M
2022-04-25 36.85 37.00 35.00 35.00 0.0M
2022-04-22 36.60 36.85 36.15 36.85 0.0M
2022-04-21 37.10 37.10 36.50 37.00 0.0M
2022-04-20 37.25 37.25 36.60 37.10 0.0M
2022-04-19 36.70 37.45 36.60 36.95 0.0M
2022-04-18 36.70 37.65 36.40 36.70 0.0M
2022-04-15 37.60 37.90 36.60 36.65 0.0M
2022-04-14 36.80 37.75 36.20 37.70 0.0M
2022-04-13 36.05 37.30 35.85 37.15 0.0M
2022-04-12 37.00 37.00 35.50 36.05 0.0M
2022-04-11 37.50 38.00 36.95 36.95 0.0M
2022-04-08 38.50 38.60 37.80 37.80 0.0M
2022-04-07 38.85 38.85 37.40 38.60 0.0M
2022-04-06 39.90 39.90 37.80 38.00 0.0M
2022-04-01 40.00 40.00 39.90 39.90 0.0M
2022-03-31 40.75 40.80 39.85 39.85 0.0M
2022-03-30 40.00 40.95 40.00 40.75 0.0M
2022-03-29 40.70 40.75 40.00 40.70 0.0M
2022-03-28 39.60 40.70 39.10 40.70 0.0M
2022-03-25 40.70 41.25 40.60 40.60 0.0M
2022-03-24 41.40 41.40 40.60 41.00 0.0M
2022-03-23 41.60 41.70 41.00 41.40 0.0M
2022-03-22 41.40 41.80 40.50 41.50 0.0M
2022-03-21 41.85 41.90 41.05 41.15 0.0M
2022-03-18 41.90 42.00 40.80 41.50 0.0M
2022-03-17 42.90 43.60 40.35 40.70 0.0M
2022-03-16 43.55 43.85 40.20 42.60 0.0M
2022-03-15 43.65 43.65 43.65 43.65 0.0M
2022-03-14 36.15 39.70 36.15 39.70 0.0M
2022-03-11 36.50 36.50 36.00 36.10 0.0M
2022-03-10 36.75 36.75 36.00 36.25 0.0M
2022-03-09 36.35 36.40 35.80 36.25 0.0M
2022-03-08 36.50 36.50 35.95 35.95 0.0M
2022-03-07 36.15 36.65 35.60 36.05 0.0M
2022-03-04 36.20 36.60 35.70 36.15 0.0M
2022-03-03 35.20 36.45 35.20 35.75 0.0M
2022-03-02 36.30 36.60 34.00 35.90 0.0M
2022-03-01 36.75 36.75 35.00 36.30 0.0M
2022-02-25 36.70 36.70 35.35 36.20 0.0M
2022-02-24 36.20 36.80 35.30 36.20 0.0M
2022-02-23 36.20 36.25 35.10 36.20 0.0M
2022-02-22 36.35 36.35 35.00 35.80 0.0M
2022-02-21 35.00 36.50 35.00 36.30 0.0M
2022-02-18 37.35 37.35 35.70 35.90 0.0M
2022-02-17 36.20 37.40 36.20 36.30 0.0M
2022-02-16 36.65 37.20 36.50 36.60 0.0M
2022-02-15 35.20 37.00 35.20 36.40 0.0M
2022-02-14 36.00 36.50 35.90 36.40 0.0M
2022-02-11 36.60 38.95 36.60 37.55 0.0M
2022-02-10 38.90 39.75 36.20 36.80 0.0M
2022-02-09 34.50 37.85 34.50 37.85 0.0M
2022-02-08 34.80 34.80 34.30 34.45 0.0M
2022-02-07 33.95 35.00 33.95 34.35 0.0M
2022-01-26 34.70 34.70 33.50 33.85 0.0M
2022-01-25 34.15 35.00 34.15 34.35 0.0M
2022-01-24 35.65 36.25 32.70 35.50 0.0M
2022-01-21 38.05 39.40 36.25 36.25 0.0M
2022-01-20 35.90 39.45 35.70 39.45 0.0M
2022-01-19 36.20 36.20 34.90 35.90 0.0M
2022-01-18 37.40 37.50 36.15 36.30 0.0M
2022-01-17 36.55 37.35 36.05 37.20 0.0M
2022-01-14 39.90 39.90 35.95 37.40 0.0M
2022-01-13 42.30 42.30 39.35 39.90 0.0M
2022-01-12 43.55 44.50 43.15 43.15 0.0M
2022-01-11 51.00 51.00 47.90 47.90 0.0M
2022-01-10 51.40 53.20 51.00 53.20 0.0M
2022-01-07 46.75 48.40 44.50 48.40 0.0M
2022-01-06 40.00 44.00 40.00 44.00 0.0M
2022-01-05 40.50 40.50 38.50 40.00 0.0M
2022-01-04 39.00 40.00 38.50 40.00 0.0M
2022-01-03 40.40 41.00 38.50 39.50 0.0M