Taiyen

1737
🏛️ taiwan →
32.30
Last Update: 2025-09-30
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
2025-09-30 32.20 32.30 32.05 32.30 0.0M
2025-09-26 32.30 32.35 32.25 32.25 0.1M
2025-09-25 32.20 32.30 32.20 32.30 0.2M
2025-09-24 32.30 32.30 32.05 32.25 0.1M
2025-09-23 32.20 32.25 32.10 32.20 0.1M
2025-09-22 32.25 32.25 32.15 32.20 0.1M
2025-09-19 32.00 32.35 32.00 32.25 0.1M
2025-09-18 32.00 32.15 32.00 32.00 0.1M
2025-09-17 31.90 32.30 31.90 32.00 0.2M
2025-09-16 32.05 32.05 32.00 32.00 0.1M
2025-09-15 32.20 32.20 32.00 32.05 0.1M
2025-09-12 32.25 32.25 32.15 32.20 0.1M
2025-09-11 32.35 32.35 32.00 32.25 0.2M
2025-09-10 32.20 32.25 31.95 32.10 0.3M
2025-09-09 32.30 32.35 32.25 32.25 0.1M
2025-09-08 32.35 32.35 32.25 32.35 0.0M
2025-09-05 32.30 32.40 32.25 32.35 0.1M
2025-09-04 32.40 32.40 32.15 32.30 0.0M
2025-09-03 32.15 32.35 32.15 32.15 0.1M
2025-09-02 32.20 32.65 32.15 32.15 0.1M
2025-09-01 32.20 32.50 32.10 32.20 0.2M
2025-08-29 32.20 32.30 32.15 32.20 0.1M
2025-08-28 32.20 32.30 32.20 32.20 0.1M
2025-08-27 32.20 32.30 32.20 32.20 0.1M
2025-08-26 32.15 32.25 32.15 32.20 0.1M
2025-08-25 32.20 32.25 32.15 32.25 0.2M
2025-08-22 32.40 32.40 32.15 32.20 0.1M
2025-08-21 32.25 32.30 32.20 32.25 0.1M
2025-08-20 32.20 32.30 32.15 32.25 0.8M
2025-08-19 33.30 33.45 33.30 33.45 0.7M
2025-08-18 33.20 33.40 33.15 33.30 0.2M
2025-08-15 33.20 33.40 33.05 33.20 0.3M
2025-08-14 33.15 33.20 33.10 33.20 0.2M
2025-08-13 33.00 33.15 33.00 33.15 0.2M
2025-08-12 32.95 33.05 32.95 33.00 0.2M
2025-08-11 32.90 33.05 32.85 32.95 0.1M
2025-08-08 32.80 33.00 32.80 32.90 0.1M
2025-08-07 32.90 33.00 32.90 32.95 0.1M
2025-08-06 33.00 33.10 32.80 32.90 0.1M
2025-08-05 33.00 33.05 32.75 32.95 0.1M
2025-08-04 33.10 33.15 32.80 33.05 0.1M
2025-08-01 32.50 33.20 32.50 33.00 0.1M
2025-07-31 32.75 32.95 32.75 32.95 0.1M
2025-07-30 32.75 32.85 32.70 32.80 0.2M
2025-07-29 32.80 32.85 32.70 32.75 0.1M
2025-07-28 32.90 32.90 32.75 32.75 0.1M
2025-07-25 32.85 32.95 32.80 32.90 0.0M
2025-07-24 32.75 32.85 32.75 32.80 0.5M
2025-07-23 32.95 32.95 32.80 32.80 0.1M
2025-07-22 32.75 32.85 32.70 32.85 0.2M
2025-07-21 32.90 32.90 32.75 32.90 0.0M
2025-07-18 32.80 32.90 32.70 32.90 0.0M
2025-07-17 32.75 33.00 32.70 32.80 0.1M
2025-07-16 32.65 33.10 32.60 32.75 0.1M
2025-07-15 32.55 32.85 32.55 32.65 0.1M
2025-07-14 32.55 32.80 32.55 32.70 0.0M
2025-07-11 32.70 32.90 32.65 32.75 0.0M
2025-07-10 32.75 32.85 32.55 32.60 0.1M
2025-07-09 32.80 32.90 32.80 32.85 0.0M
2025-07-08 32.85 32.95 32.75 32.95 0.0M
2025-07-07 33.05 33.05 32.85 32.95 0.0M
2025-07-04 32.85 33.05 32.85 32.90 0.2M
2025-07-03 32.95 33.00 32.85 32.85 0.1M
2025-07-02 32.90 32.90 32.80 32.85 0.1M
2025-07-01 32.85 32.90 32.85 32.90 0.1M
2025-06-30 32.95 32.95 32.75 32.85 0.1M
2025-06-27 32.95 32.95 32.75 32.90 0.1M
2025-06-26 32.80 32.90 32.75 32.80 0.1M
2025-06-25 32.70 32.85 32.70 32.80 0.1M
2025-06-24 32.55 32.70 32.55 32.70 0.0M
2025-06-23 32.10 32.55 32.10 32.55 0.1M
2025-06-20 32.55 32.70 32.35 32.60 0.1M
2025-06-19 32.65 32.70 32.30 32.30 0.2M
2025-06-18 32.70 32.85 32.70 32.75 0.1M
2025-06-17 32.65 32.90 32.65 32.90 0.1M
2025-06-16 32.65 32.95 32.65 32.85 0.1M
2025-06-13 32.55 32.90 32.55 32.90 0.0M
2025-06-12 32.95 32.95 32.55 32.85 0.0M
2025-06-11 32.85 32.95 32.80 32.95 0.1M
2025-06-10 32.75 32.90 32.75 32.80 0.1M
2025-06-09 32.75 32.80 32.70 32.80 0.1M
2025-06-06 32.85 32.85 32.60 32.80 0.1M
2025-06-05 32.50 32.55 32.50 32.55 0.0M
2025-06-04 32.50 32.80 32.45 32.80 0.0M
2025-06-03 32.60 32.70 32.45 32.45 0.1M
2025-06-02 32.75 32.80 32.40 32.80 0.1M
2025-05-29 32.80 32.85 32.60 32.80 0.1M
2025-05-28 32.80 32.80 32.65 32.65 0.1M
2025-05-27 32.65 32.85 32.65 32.75 0.1M
2025-05-26 32.55 32.80 32.55 32.70 0.1M
2025-05-23 32.60 32.65 32.60 32.65 0.0M
2025-05-22 32.70 32.90 32.70 32.70 0.0M
2025-05-21 32.85 32.85 32.70 32.80 0.0M
2025-05-20 32.60 32.85 32.60 32.85 0.0M
2025-05-19 32.60 32.90 32.60 32.70 0.0M
2025-05-16 32.70 32.75 32.60 32.75 0.0M
2025-05-15 32.65 32.80 32.60 32.70 0.1M
2025-05-14 32.70 32.70 32.60 32.65 0.1M
2025-05-13 32.55 32.75 32.55 32.60 0.1M
2025-05-12 32.80 32.90 32.60 32.75 0.1M
2025-05-09 32.80 32.90 32.70 32.80 0.1M
2025-05-08 32.75 33.05 32.75 32.85 0.1M
2025-05-07 32.95 32.95 32.65 32.80 0.1M
2025-05-06 32.50 33.00 32.50 32.80 0.2M
2025-05-05 32.10 32.70 31.90 32.50 0.5M
2025-05-02 31.65 31.75 31.50 31.75 0.1M
2025-04-30 31.05 31.50 31.05 31.45 0.4M
2025-04-29 31.70 31.90 31.65 31.75 0.1M
2025-04-28 31.65 31.75 31.65 31.65 0.1M
2025-04-25 31.60 31.80 31.45 31.65 0.1M
2025-04-24 31.45 31.60 31.45 31.60 0.0M
2025-04-23 31.40 31.65 31.40 31.65 0.1M
2025-04-22 31.20 31.65 31.20 31.40 0.0M
2025-04-21 31.40 31.55 31.30 31.40 0.1M
2025-04-18 31.20 31.45 31.20 31.40 0.0M
2025-04-17 31.30 31.35 31.15 31.25 0.1M
2025-04-16 31.40 31.50 31.30 31.30 0.1M
2025-04-15 31.05 31.60 31.05 31.40 0.1M
2025-04-14 31.45 31.55 30.90 31.15 0.2M
2025-04-11 31.50 32.00 31.05 31.40 0.1M
2025-04-10 31.05 32.00 31.00 32.00 0.5M
2025-04-09 30.65 30.80 29.90 29.90 0.4M
2025-04-08 29.80 30.80 29.80 30.65 0.4M
2025-04-07 29.15 30.15 29.15 29.70 1.0M
2025-04-02 32.50 32.50 32.15 32.30 0.0M
2025-04-01 32.25 32.30 32.00 32.15 0.1M
2025-03-31 32.20 32.20 32.00 32.10 0.2M
2025-03-28 32.40 32.45 32.30 32.35 0.2M
2025-03-27 32.50 32.55 32.45 32.45 0.2M
2025-03-26 32.70 32.70 32.55 32.55 0.1M
2025-03-25 32.65 32.90 32.55 32.70 0.1M
2025-03-24 32.80 32.80 32.60 32.65 0.0M
2025-03-21 32.70 32.80 32.65 32.80 0.1M
2025-03-20 32.70 32.90 32.70 32.80 0.1M
2025-03-19 32.85 32.85 32.70 32.75 0.1M
2025-03-18 32.75 32.95 32.55 32.80 0.0M
2025-03-17 32.65 32.70 32.40 32.50 0.1M
2025-03-14 32.50 32.65 32.35 32.65 0.1M
2025-03-13 32.70 32.70 32.40 32.45 0.1M
2025-03-12 32.75 32.80 32.40 32.50 0.6M
2025-03-11 32.50 32.80 32.30 32.80 0.1M
2025-03-10 32.80 32.95 32.75 32.80 0.1M
2025-03-07 32.80 33.00 32.55 32.85 0.1M
2025-03-06 32.80 33.15 32.65 32.95 0.2M
2025-03-05 32.80 32.80 32.50 32.75 0.1M
2025-03-04 32.60 32.75 32.50 32.75 0.2M
2025-03-03 32.15 32.70 32.15 32.60 0.2M
2025-02-27 32.60 32.70 32.50 32.60 0.1M
2025-02-26 32.75 32.75 32.60 32.70 0.1M
2025-02-25 32.70 32.70 32.45 32.55 0.1M
2025-02-24 32.40 32.70 32.30 32.60 0.1M
2025-02-21 32.70 32.70 32.40 32.70 0.1M
2025-02-20 32.70 32.70 32.40 32.55 0.1M
2025-02-19 32.65 32.75 32.40 32.70 0.1M
2025-02-18 32.70 32.80 32.20 32.65 0.1M
2025-02-17 32.70 32.80 32.45 32.70 0.1M
2025-02-14 32.70 32.70 32.40 32.65 0.1M
2025-02-13 32.30 32.75 32.00 32.60 0.1M
2025-02-12 32.35 32.60 32.20 32.35 0.1M
2025-02-11 32.45 32.65 32.15 32.35 0.1M
2025-02-10 32.50 32.55 32.25 32.55 0.1M
2025-02-07 32.35 32.50 32.20 32.50 0.1M
2025-02-06 32.15 32.30 32.00 32.30 0.1M
2025-02-05 32.20 32.35 31.80 32.15 0.1M
2025-02-04 32.00 32.15 31.65 31.80 0.2M
2025-02-03 31.80 32.10 31.70 31.90 0.2M
2025-01-22 31.75 32.10 31.75 31.75 0.1M
2025-01-21 31.55 31.85 31.55 31.75 0.1M
2025-01-20 31.70 31.75 31.45 31.55 0.1M
2025-01-17 31.90 31.90 31.60 31.60 0.0M
2025-01-16 31.60 32.10 31.50 31.55 0.1M
2025-01-15 31.70 31.70 31.40 31.55 0.1M
2025-01-14 31.55 31.55 31.45 31.55 0.1M
2025-01-13 32.05 32.05 31.40 31.50 0.3M
2025-01-10 32.15 32.15 32.00 32.05 0.1M
2025-01-09 32.15 32.25 32.10 32.15 0.1M
2025-01-08 32.10 32.30 32.00 32.15 0.2M
2025-01-07 32.50 32.50 32.10 32.10 0.1M
2025-01-06 32.20 32.45 32.10 32.25 0.2M
2025-01-03 32.25 32.40 32.10 32.15 0.1M
2025-01-02 32.45 32.45 32.30 32.30 0.1M