Taiwan Non-Finance & Non-Electronics

TOFE
🏛️ taiwan →
13,456.11
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 15,215.69 15,220.88 15,168.45 15,188.93 821.2M
2023-12-28 15,180.89 15,212.20 15,145.42 15,212.20 826.9M
2023-12-27 15,162.90 15,215.11 15,147.04 15,176.00 844.0M
2023-12-26 15,062.64 15,143.54 15,062.64 15,143.54 894.8M
2023-12-25 15,086.81 15,118.57 15,044.57 15,054.12 1,334.8M
2023-12-22 15,179.83 15,179.83 15,110.57 15,117.15 1,607.5M
2023-12-21 15,183.11 15,183.51 15,095.35 15,176.68 1,860.1M
2023-12-20 15,144.47 15,216.21 15,142.62 15,199.89 1,502.5M
2023-12-19 15,218.83 15,218.83 15,094.65 15,132.21 1,774.1M
2023-12-18 15,205.64 15,258.15 15,201.25 15,213.00 1,921.5M
2023-12-15 15,089.40 15,232.63 15,089.40 15,177.69 1,792.6M
2023-12-14 14,962.64 15,106.19 14,962.64 15,076.89 1,151.4M
2023-12-13 15,052.80 15,064.37 14,934.75 14,944.56 1,116.5M
2023-12-12 15,057.79 15,106.24 15,017.90 15,046.66 1,233.7M
2023-12-11 15,076.95 15,104.69 15,017.50 15,048.30 1,159.5M
2023-12-08 15,051.46 15,116.14 15,026.33 15,065.24 1,300.3M
2023-12-07 15,109.60 15,153.35 15,032.45 15,035.77 1,416.0M
2023-12-06 15,094.28 15,153.22 15,094.28 15,105.68 1,302.8M
2023-12-05 15,101.16 15,101.16 15,034.98 15,089.30 1,660.1M
2023-12-04 15,029.11 15,145.93 15,029.11 15,120.62 1,505.3M
2023-12-01 15,004.66 15,047.27 14,994.21 15,019.36 1,005.6M
2023-11-30 14,992.42 15,044.89 14,973.78 15,016.00 1,118.6M
2023-11-29 15,031.83 15,049.36 14,975.53 14,978.06 850.0M
2023-11-28 14,861.27 15,047.74 14,861.27 15,026.82 1,113.3M
2023-11-27 14,915.26 14,996.81 14,850.69 14,850.69 1,063.0M
2023-11-24 14,887.65 14,928.80 14,887.65 14,904.95 984.2M
2023-11-23 14,867.43 14,905.00 14,831.32 14,887.17 849.1M
2023-11-22 14,905.01 14,906.11 14,847.15 14,871.09 788.2M
2023-11-21 14,790.16 14,911.30 14,790.16 14,911.30 844.5M
2023-11-20 14,782.03 14,782.03 14,723.49 14,776.42 825.2M
2023-11-17 14,794.25 14,853.06 14,767.78 14,791.86 945.4M
2023-11-16 14,698.01 14,783.47 14,698.01 14,783.47 1,226.6M
2023-11-15 14,439.06 14,695.38 14,439.06 14,677.73 1,119.3M
2023-11-14 14,358.65 14,418.04 14,356.55 14,407.66 760.8M
2023-11-13 14,370.52 14,414.96 14,298.83 14,343.99 652.1M
2023-11-10 14,423.47 14,423.47 14,351.99 14,355.27 590.3M
2023-11-09 14,437.19 14,455.29 14,406.73 14,438.90 653.7M
2023-11-08 14,442.89 14,456.19 14,408.15 14,437.88 662.9M
2023-11-07 14,449.49 14,449.49 14,406.48 14,434.37 645.6M
2023-11-06 14,349.50 14,479.45 14,349.50 14,456.89 739.7M
2023-11-03 14,183.01 14,333.11 14,183.01 14,320.45 710.2M
2023-11-02 14,038.15 14,183.19 14,038.15 14,159.03 597.9M
2023-11-01 13,997.77 14,050.99 13,974.74 14,015.90 633.4M
2023-10-31 14,104.81 14,150.12 13,982.85 13,991.24 664.4M
2023-10-30 14,112.16 14,160.43 14,076.35 14,107.12 478.3M
2023-10-27 14,043.14 14,153.65 14,043.14 14,107.65 559.0M
2023-10-26 14,156.23 14,156.23 14,041.96 14,041.96 667.8M
2023-10-25 14,112.86 14,210.41 14,112.86 14,178.79 679.9M
2023-10-24 14,072.36 14,121.05 14,016.80 14,106.67 612.5M
2023-10-23 14,087.92 14,154.96 14,056.22 14,071.54 586.3M
2023-10-20 14,236.61 14,236.61 14,010.91 14,104.43 829.1M
2023-10-19 14,308.30 14,308.30 14,218.40 14,252.63 750.1M
2023-10-18 14,386.70 14,402.28 14,266.03 14,342.89 1,151.3M
2023-10-17 14,463.32 14,496.08 14,369.15 14,377.43 800.8M
2023-10-16 14,493.06 14,493.06 14,432.48 14,457.78 1,037.3M
2023-10-13 14,559.09 14,559.09 14,487.01 14,496.59 816.1M
2023-10-12 14,463.91 14,569.51 14,449.98 14,569.51 747.3M
2023-10-11 14,453.83 14,506.20 14,419.31 14,451.72 930.6M
2023-10-06 14,368.85 14,414.41 14,368.85 14,398.10 598.5M
2023-10-05 14,247.98 14,385.20 14,247.98 14,359.56 757.6M
2023-10-04 14,385.77 14,385.77 14,206.94 14,235.21 750.6M
2023-10-03 14,495.65 14,497.47 14,401.18 14,401.18 737.4M
2023-10-02 14,498.82 14,546.42 14,495.51 14,513.54 679.6M
2023-09-28 14,485.64 14,518.38 14,467.32 14,484.96 711.8M
2023-09-27 14,484.01 14,517.63 14,445.40 14,473.17 734.6M
2023-09-26 14,598.85 14,598.85 14,489.12 14,490.09 789.8M
2023-09-25 14,522.15 14,628.28 14,522.15 14,617.23 607.4M
2023-09-22 14,476.75 14,517.26 14,421.85 14,516.79 600.6M
2023-09-21 14,675.44 14,675.44 14,485.77 14,485.77 761.8M
2023-09-20 14,735.03 14,755.44 14,669.72 14,682.86 822.0M
2023-09-19 14,780.62 14,792.63 14,733.08 14,733.08 758.6M
2023-09-18 14,787.34 14,815.10 14,754.41 14,776.93 687.5M
2023-09-15 14,787.27 14,813.28 14,751.30 14,811.62 1,422.7M
2023-09-14 14,666.81 14,780.29 14,666.81 14,780.29 961.2M
2023-09-13 14,595.17 14,678.66 14,594.63 14,661.79 923.9M
2023-09-12 14,523.86 14,599.84 14,523.86 14,592.52 793.8M
2023-09-11 14,581.01 14,615.97 14,509.14 14,522.83 797.4M
2023-09-08 14,528.53 14,577.53 14,495.73 14,568.76 680.0M
2023-09-07 14,587.34 14,589.10 14,510.88 14,522.60 646.4M
2023-09-06 14,720.33 14,724.73 14,592.93 14,598.97 638.8M
2023-09-05 14,712.08 14,728.50 14,687.83 14,726.50 653.2M
2023-09-04 14,601.35 14,715.73 14,601.35 14,713.68 901.3M
2023-09-01 14,509.97 14,638.89 14,509.97 14,603.22 842.4M
2023-08-31 14,535.19 14,544.13 14,505.61 14,505.61 891.5M
2023-08-30 14,481.21 14,543.63 14,481.21 14,538.54 670.1M
2023-08-29 14,353.07 14,473.04 14,339.46 14,470.54 678.0M
2023-08-28 14,362.43 14,392.45 14,330.48 14,351.05 762.1M
2023-08-25 14,389.95 14,432.71 14,354.42 14,354.42 785.0M
2023-08-24 14,391.21 14,424.49 14,369.29 14,395.22 786.1M
2023-08-23 14,376.89 14,415.65 14,365.95 14,383.30 833.3M
2023-08-22 14,429.64 14,475.13 14,361.47 14,365.10 741.5M
2023-08-21 14,441.42 14,488.21 14,397.69 14,417.02 710.3M
2023-08-18 14,454.20 14,560.98 14,416.76 14,429.65 1,010.8M
2023-08-17 14,379.00 14,464.58 14,228.40 14,454.58 876.2M
2023-08-16 14,518.47 14,518.47 14,374.31 14,410.89 868.9M
2023-08-15 14,564.10 14,624.02 14,541.69 14,541.69 781.5M
2023-08-14 14,834.93 14,834.93 14,510.85 14,540.47 1,149.9M
2023-08-11 14,817.85 14,919.11 14,817.85 14,841.64 1,039.8M
2023-08-10 14,973.15 14,973.15 14,802.49 14,823.02 1,060.0M
2023-08-09 15,006.96 15,041.30 14,932.27 14,972.25 928.0M
2023-08-08 15,096.73 15,127.57 14,980.18 14,995.92 965.7M
2023-08-07 15,113.06 15,113.06 15,013.40 15,094.91 1,016.6M
2023-08-04 15,061.36 15,129.75 15,042.80 15,118.11 1,187.8M
2023-08-02 15,246.86 15,321.20 15,088.46 15,112.47 1,828.0M
2023-08-01 15,186.59 15,275.05 15,186.59 15,263.46 1,026.1M
2023-07-31 15,244.05 15,303.25 15,181.98 15,183.37 1,245.2M
2023-07-28 15,236.26 15,250.84 15,193.34 15,210.37 1,336.2M
2023-07-27 15,152.96 15,260.13 15,152.96 15,240.62 1,284.7M
2023-07-26 15,107.70 15,190.08 15,107.70 15,141.17 1,117.0M
2023-07-25 15,021.30 15,146.68 15,021.30 15,123.81 1,112.4M
2023-07-24 15,113.47 15,138.75 14,988.03 15,010.56 1,242.8M
2023-07-21 15,167.73 15,202.43 15,090.09 15,109.82 1,389.8M
2023-07-20 15,055.87 15,198.14 15,055.87 15,191.57 1,241.0M
2023-07-19 15,152.43 15,213.72 15,052.76 15,072.59 1,258.1M
2023-07-18 15,283.31 15,290.59 15,135.60 15,152.18 1,442.3M
2023-07-17 15,278.30 15,325.60 15,244.68 15,286.47 1,403.3M
2023-07-14 15,177.48 15,349.69 15,177.48 15,287.86 1,427.5M
2023-07-13 15,226.21 15,285.38 15,163.27 15,163.27 1,366.5M
2023-07-12 15,277.37 15,286.58 15,200.26 15,223.80 1,200.7M
2023-07-11 15,249.53 15,346.19 15,249.53 15,295.83 1,268.3M
2023-07-10 15,242.51 15,324.81 15,207.00 15,233.00 1,181.4M
2023-07-07 15,332.66 15,332.66 15,168.08 15,249.54 1,198.5M
2023-07-06 15,537.57 15,537.57 15,332.30 15,363.24 1,239.6M
2023-07-05 15,640.39 15,679.69 15,562.89 15,566.83 1,591.1M
2023-07-04 15,700.03 15,724.55 15,637.33 15,640.74 1,541.5M
2023-07-03 15,634.44 15,762.78 15,634.44 15,740.90 1,590.2M
2023-06-30 15,624.37 15,656.41 15,586.18 15,616.70 1,379.6M
2023-06-29 15,784.14 15,884.76 15,740.19 15,781.61 1,267.8M
2023-06-28 15,801.82 15,839.41 15,755.89 15,793.72 1,400.4M
2023-06-27 15,877.31 15,902.62 15,765.03 15,784.64 1,613.6M
2023-06-26 15,977.92 15,977.92 15,863.98 15,922.42 1,455.5M
2023-06-21 15,960.19 15,989.40 15,909.36 15,980.13 1,632.0M
2023-06-20 16,003.52 16,022.29 15,926.27 15,956.94 1,736.8M
2023-06-19 15,991.37 16,034.02 15,980.81 15,999.42 1,678.8M
2023-06-16 15,998.96 16,080.03 15,998.96 16,003.56 2,754.3M
2023-06-15 15,888.38 15,985.21 15,888.38 15,985.21 2,185.2M
2023-06-14 15,796.49 15,903.98 15,796.49 15,873.21 1,901.1M
2023-06-13 15,770.70 15,839.73 15,758.66 15,784.71 1,262.7M
2023-06-12 15,870.97 15,891.45 15,756.81 15,773.81 1,274.2M
2023-06-09 15,818.08 15,871.87 15,818.08 15,864.31 1,307.5M
2023-06-08 15,896.67 15,909.56 15,783.17 15,792.67 1,670.2M
2023-06-07 15,822.50 15,898.25 15,822.50 15,897.79 1,506.0M
2023-06-06 15,752.62 15,836.58 15,752.62 15,814.23 1,606.3M
2023-06-05 15,696.72 15,807.58 15,696.72 15,750.80 1,696.0M
2023-06-02 15,537.36 15,697.98 15,537.36 15,670.56 1,734.0M
2023-06-01 15,506.55 15,555.59 15,491.74 15,523.64 1,657.5M
2023-05-31 15,473.88 15,553.90 15,473.88 15,496.80 1,576.5M
2023-05-30 15,510.65 15,565.21 15,442.32 15,469.37 1,240.7M
2023-05-29 15,458.73 15,566.39 15,458.73 15,503.99 1,342.9M
2023-05-26 15,506.89 15,506.89 15,424.77 15,428.78 1,347.9M
2023-05-25 15,676.34 15,676.34 15,532.26 15,532.26 1,368.4M
2023-05-24 15,652.28 15,705.74 15,582.09 15,696.49 1,288.9M
2023-05-23 15,661.61 15,738.98 15,619.82 15,656.45 1,389.5M
2023-05-22 15,598.26 15,680.20 15,580.29 15,654.74 1,477.9M
2023-05-19 15,596.49 15,646.01 15,560.60 15,596.89 1,711.9M
2023-05-18 15,508.59 15,619.21 15,490.86 15,586.08 1,232.1M
2023-05-17 15,286.42 15,523.07 15,278.89 15,496.39 1,119.5M
2023-05-16 15,125.77 15,304.75 15,125.77 15,274.11 993.4M
2023-05-15 15,140.42 15,140.42 15,029.92 15,108.21 1,031.3M
2023-05-12 15,097.72 15,160.99 15,040.96 15,146.28 994.2M
2023-05-11 15,271.24 15,274.45 15,097.69 15,107.86 1,281.3M
2023-05-10 15,275.14 15,292.74 15,210.21 15,279.23 1,040.9M
2023-05-09 15,354.37 15,367.45 15,235.23 15,270.43 1,198.7M
2023-05-08 15,319.02 15,383.84 15,319.02 15,352.37 1,170.5M
2023-05-05 15,340.89 15,360.50 15,256.40 15,308.72 987.7M
2023-05-04 15,262.88 15,341.00 15,255.40 15,338.86 1,127.0M
2023-05-03 15,352.41 15,352.41 15,267.80 15,277.21 1,171.3M
2023-05-02 15,317.34 15,383.68 15,304.20 15,363.99 1,273.3M
2023-04-28 15,223.96 15,316.02 15,223.96 15,312.12 1,157.5M
2023-04-27 15,195.00 15,213.77 15,102.90 15,185.35 1,300.8M
2023-04-26 15,100.11 15,200.88 15,083.16 15,200.88 1,217.3M
2023-04-25 15,305.44 15,368.31 15,071.15 15,099.66 1,573.1M
2023-04-24 15,199.74 15,297.68 15,177.91 15,297.68 1,200.9M
2023-04-21 15,284.98 15,349.66 15,173.64 15,194.47 1,530.7M
2023-04-20 15,404.15 15,404.15 15,274.44 15,274.44 1,294.0M
2023-04-19 15,481.18 15,528.96 15,394.02 15,405.65 1,303.1M
2023-04-18 15,558.26 15,572.17 15,446.16 15,463.57 1,435.0M
2023-04-17 15,507.82 15,572.95 15,507.81 15,546.79 1,541.4M
2023-04-14 15,442.17 15,520.93 15,429.09 15,499.77 1,559.1M
2023-04-13 15,412.98 15,466.80 15,369.17 15,422.38 1,778.5M
2023-04-12 15,320.56 15,423.71 15,320.56 15,407.74 1,344.7M
2023-04-11 15,230.41 15,320.87 15,230.41 15,307.39 971.1M
2023-04-10 15,157.68 15,238.75 15,157.68 15,216.31 808.6M
2023-04-07 15,064.66 15,145.44 15,064.66 15,141.05 789.5M
2023-04-06 15,066.20 15,114.99 15,038.13 15,056.24 849.8M
2023-03-31 15,076.27 15,136.62 15,068.84 15,073.60 668.0M
2023-03-30 15,097.38 15,134.18 15,042.00 15,071.18 673.0M
2023-03-29 15,043.53 15,114.07 15,038.49 15,096.07 785.9M
2023-03-28 15,087.05 15,129.95 15,022.98 15,039.29 864.5M
2023-03-27 15,066.43 15,116.26 15,056.49 15,088.89 1,076.7M
2023-03-24 15,048.20 15,094.16 15,019.73 15,067.67 929.1M
2023-03-23 14,973.63 15,053.48 14,939.04 15,035.39 820.3M
2023-03-22 14,882.13 14,995.72 14,882.13 14,979.67 857.0M
2023-03-21 14,837.74 14,930.22 14,837.74 14,857.91 827.8M
2023-03-20 14,819.29 14,860.15 14,808.23 14,822.67 761.6M
2023-03-17 14,687.58 14,824.28 14,687.58 14,804.87 1,119.8M
2023-03-16 14,827.75 14,827.75 14,612.64 14,649.44 1,253.9M
2023-03-15 14,892.81 14,974.05 14,846.53 14,846.53 1,225.8M
2023-03-14 14,942.74 14,942.74 14,835.79 14,861.65 1,193.8M
2023-03-13 14,991.82 15,037.19 14,835.21 15,024.07 1,136.9M
2023-03-10 15,164.36 15,164.36 14,978.45 14,995.77 1,680.3M
2023-03-09 15,311.19 15,317.26 15,196.98 15,218.80 1,257.8M
2023-03-08 15,329.99 15,329.99 15,239.52 15,301.74 1,198.6M
2023-03-07 15,234.93 15,340.87 15,234.93 15,340.87 1,042.2M
2023-03-06 15,153.29 15,266.59 15,153.29 15,230.08 1,012.8M
2023-03-03 15,090.31 15,142.69 15,090.31 15,122.29 1,000.8M
2023-03-02 15,018.56 15,099.83 14,986.91 15,076.99 1,112.6M
2023-03-01 15,133.41 15,133.41 14,988.72 15,004.11 1,286.5M
2023-02-24 15,211.34 15,245.52 15,116.32 15,143.18 1,128.6M
2023-02-23 15,084.49 15,211.72 15,084.49 15,180.75 1,269.8M
2023-02-22 15,077.52 15,087.28 14,973.91 15,070.78 1,203.0M
2023-02-21 15,044.31 15,108.61 15,014.44 15,104.99 1,248.8M
2023-02-20 14,948.65 15,044.72 14,939.82 15,044.72 1,196.5M
2023-02-17 14,915.74 14,945.54 14,879.84 14,945.54 1,081.4M
2023-02-16 14,831.11 14,945.45 14,831.11 14,930.47 1,288.1M
2023-02-15 14,875.96 14,914.97 14,788.02 14,819.38 978.6M
2023-02-14 14,791.89 14,886.65 14,791.89 14,876.41 842.7M
2023-02-13 14,765.06 14,792.20 14,686.57 14,769.63 884.3M
2023-02-10 14,850.10 14,850.10 14,767.82 14,775.09 1,023.5M
2023-02-09 14,877.54 14,908.13 14,845.29 14,860.58 751.0M
2023-02-08 14,862.96 14,912.65 14,845.20 14,893.65 727.0M
2023-02-07 14,795.91 14,873.51 14,795.91 14,862.03 858.0M
2023-02-06 14,849.12 14,856.61 14,794.80 14,794.80 839.5M
2023-02-03 14,887.40 14,889.09 14,818.77 14,865.06 893.6M
2023-02-02 14,881.15 14,899.43 14,806.57 14,893.27 1,083.6M
2023-02-01 14,803.03 14,874.81 14,790.96 14,874.69 1,283.5M
2023-01-31 14,827.11 14,861.89 14,793.11 14,801.57 1,261.5M
2023-01-30 14,630.66 14,855.70 14,630.66 14,832.37 1,211.7M
2023-01-17 14,553.19 14,605.36 14,553.19 14,589.52 750.1M
2023-01-16 14,487.47 14,579.61 14,487.47 14,543.65 662.2M
2023-01-13 14,472.99 14,545.47 14,470.20 14,471.90 714.0M
2023-01-12 14,483.02 14,530.40 14,430.17 14,453.11 841.4M
2023-01-11 14,515.09 14,547.12 14,463.23 14,463.23 831.9M
2023-01-10 14,525.79 14,553.51 14,465.56 14,508.04 750.0M
2023-01-09 14,381.62 14,526.68 14,381.62 14,526.68 888.7M
2023-01-06 14,295.42 14,344.50 14,270.64 14,338.86 732.7M
2023-01-05 14,272.49 14,363.18 14,272.49 14,281.90 926.9M
2023-01-04 14,255.99 14,278.99 14,224.59 14,251.58 1,078.0M
2023-01-03 14,256.55 14,263.22 14,102.72 14,249.89 887.1M