Tatung

2371
🏛️ taiwan →
37.90
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 32.60 32.60 32.30 32.60 17.3M
2021-12-29 32.25 32.60 32.10 32.40 16.7M
2021-12-28 32.50 32.60 32.20 32.25 24.4M
2021-12-27 31.70 32.45 31.70 32.30 35.5M
2021-12-24 31.75 31.95 31.55 31.60 14.1M
2021-12-23 31.75 32.10 31.45 31.65 24.1M
2021-12-22 31.95 32.20 31.20 31.75 44.1M
2021-12-21 31.80 32.00 30.95 31.75 55.8M
2021-12-20 31.95 32.45 31.80 32.15 28.8M
2021-12-17 31.90 32.15 31.70 31.90 24.5M
2021-12-16 32.00 32.15 31.50 31.55 32.6M
2021-12-15 31.95 32.35 31.15 31.40 50.7M
2021-12-14 31.60 33.70 31.55 31.90 183.4M
2021-12-13 30.85 31.50 30.50 31.50 88.4M
2021-12-10 32.25 32.25 30.35 30.45 153.9M
2021-12-09 32.40 33.55 32.40 32.85 82.5M
2021-12-08 34.65 34.80 33.90 33.90 50.9M
2021-12-07 34.60 35.45 34.35 34.45 72.6M
2021-12-06 34.30 34.50 34.10 34.15 17.6M
2021-12-03 34.35 35.00 34.30 34.60 30.4M
2021-12-02 35.00 35.50 33.90 34.00 48.9M
2021-12-01 35.60 35.75 35.05 35.05 52.5M
2021-11-30 35.65 36.00 35.15 35.60 80.3M
2021-11-29 35.00 35.50 34.60 35.00 41.8M
2021-11-26 36.75 36.75 35.50 35.60 66.8M
2021-11-25 38.00 38.45 36.55 36.70 60.4M
2021-11-24 38.35 38.50 36.95 37.60 66.1M
2021-11-23 38.45 39.90 37.40 37.75 95.8M
2021-11-22 38.80 39.50 37.90 38.50 101.6M
2021-11-19 36.95 39.40 36.50 38.85 224.5M
2021-11-18 34.80 36.30 34.50 36.20 136.4M
2021-11-17 33.45 34.80 33.20 34.80 75.1M
2021-11-16 31.95 33.45 31.90 33.05 64.4M
2021-11-15 32.40 32.40 31.20 31.65 61.8M
2021-11-12 33.05 33.05 32.25 32.40 29.5M
2021-11-11 32.55 33.15 32.40 32.75 26.4M
2021-11-10 33.80 34.00 32.20 32.75 94.1M
2021-11-09 34.95 35.00 34.50 34.50 29.2M
2021-11-08 34.35 35.15 34.30 34.60 53.8M
2021-11-05 34.10 34.45 34.00 34.20 26.4M
2021-11-04 33.75 34.65 33.75 33.95 41.7M
2021-11-03 33.80 34.05 33.60 33.60 15.6M
2021-11-02 33.90 34.40 33.55 33.55 32.1M
2021-11-01 34.60 34.65 33.70 33.70 41.8M
2021-10-29 34.90 35.40 34.40 34.40 53.5M
2021-10-28 34.70 35.40 34.40 34.70 64.1M
2021-10-27 33.50 34.75 33.40 34.70 48.0M
2021-10-26 34.20 34.30 33.40 33.40 43.6M
2021-10-25 34.25 34.55 33.90 34.00 28.0M
2021-10-22 34.80 35.00 34.10 34.25 45.7M
2021-10-21 34.00 34.75 33.55 34.70 47.9M
2021-10-20 34.30 34.85 33.55 33.85 65.8M
2021-10-19 35.25 35.50 34.05 34.30 77.4M
2021-10-18 35.55 36.20 35.05 35.25 84.6M
2021-10-15 35.00 35.80 34.50 35.80 95.6M
2021-10-14 35.20 35.90 34.20 34.55 173.1M
2021-10-13 34.05 35.00 33.75 34.60 124.4M
2021-10-12 33.65 34.20 33.50 33.65 57.3M
2021-10-08 34.30 35.05 33.60 33.75 120.5M
2021-10-07 34.00 35.10 33.70 33.90 134.2M
2021-10-06 33.15 34.60 32.80 34.00 122.1M
2021-10-05 31.85 33.55 31.80 33.45 90.1M
2021-10-04 32.25 32.60 31.10 32.35 69.7M
2021-10-01 32.35 33.00 31.25 32.00 82.1M
2021-09-30 32.75 33.10 32.40 32.70 50.7M
2021-09-29 31.95 33.60 31.85 32.65 122.9M
2021-09-28 33.55 33.65 32.20 32.65 99.0M
2021-09-27 33.75 34.75 33.50 33.75 149.3M
2021-09-24 35.00 35.60 32.75 34.10 396.9M
2021-09-23 33.00 34.80 31.85 34.80 311.2M
2021-09-22 33.25 34.60 31.35 31.65 423.9M
2021-09-17 31.05 33.40 31.05 33.40 160.5M
2021-09-16 29.75 30.80 29.60 30.40 55.7M
2021-09-15 29.25 29.80 29.20 29.65 25.8M
2021-09-14 29.05 29.70 28.80 29.25 25.1M
2021-09-13 28.45 29.60 28.35 29.10 34.3M
2021-09-10 28.60 28.80 28.20 28.50 16.6M
2021-09-09 27.70 28.60 27.50 28.60 18.6M
2021-09-08 28.55 28.65 27.75 27.90 37.7M
2021-09-07 28.80 29.30 28.50 28.85 29.6M
2021-09-06 29.45 29.75 28.20 28.60 48.8M
2021-09-03 29.70 30.30 29.20 29.65 47.7M
2021-09-02 31.80 32.20 29.50 29.75 115.8M
2021-09-01 30.55 32.30 30.45 31.70 104.7M
2021-08-31 30.25 30.95 29.80 30.55 67.7M
2021-08-30 29.65 30.70 29.10 30.30 112.5M
2021-08-27 28.35 29.45 28.35 29.40 57.9M
2021-08-26 28.40 29.10 28.20 28.30 81.0M
2021-08-25 28.30 28.70 28.05 28.25 48.3M
2021-08-24 27.80 28.80 27.65 28.35 67.9M
2021-08-23 28.10 28.75 27.10 27.85 87.8M
2021-08-20 26.45 28.90 26.30 28.00 105.4M
2021-08-19 25.70 26.80 25.50 26.30 37.2M
2021-08-18 24.80 25.75 24.80 25.65 13.7M
2021-08-17 25.10 25.35 24.95 25.15 10.3M
2021-08-16 26.50 26.50 24.80 24.95 34.5M
2021-08-13 26.30 26.85 26.20 26.55 19.3M
2021-08-12 26.05 26.60 26.00 26.30 12.5M
2021-08-11 25.80 26.40 25.50 25.50 16.7M
2021-08-10 26.25 26.50 25.70 25.90 14.3M
2021-08-09 27.45 27.90 26.20 26.20 41.2M
2021-08-06 27.00 27.20 26.90 27.20 18.9M
2021-08-05 26.70 27.20 26.50 27.00 20.7M
2021-08-04 27.35 27.50 26.30 26.70 30.2M
2021-08-03 27.50 27.50 26.90 27.40 27.2M
2021-08-02 26.40 27.40 26.20 27.25 47.2M
2021-07-30 25.50 26.70 25.35 26.05 48.5M
2021-07-29 24.30 26.25 24.30 25.70 48.1M
2021-07-28 24.00 24.20 23.65 24.00 6.5M
2021-07-27 24.05 24.25 23.95 24.00 5.2M
2021-07-26 24.15 24.25 23.85 23.90 5.0M
2021-07-23 24.10 24.25 23.90 24.05 5.3M
2021-07-22 24.15 24.60 23.90 23.95 12.5M
2021-07-21 24.15 24.70 23.90 23.90 14.4M
2021-07-20 23.95 24.05 23.90 23.90 5.3M
2021-07-19 24.35 24.35 24.00 24.10 4.1M
2021-07-16 24.45 24.90 24.30 24.30 5.4M
2021-07-15 24.00 24.50 23.95 24.45 5.4M
2021-07-14 24.25 24.30 23.90 23.95 5.8M
2021-07-13 24.55 24.55 24.10 24.15 7.5M
2021-07-12 24.80 24.80 24.40 24.40 5.2M
2021-07-09 24.65 24.85 24.30 24.60 7.9M
2021-07-08 24.55 25.05 24.55 24.80 8.4M
2021-07-07 24.25 24.65 24.20 24.35 6.2M
2021-07-06 24.50 24.60 24.20 24.25 6.3M
2021-07-05 24.60 24.80 24.30 24.50 6.5M
2021-07-02 24.75 24.80 24.40 24.40 6.2M
2021-07-01 24.95 25.15 24.45 24.55 11.7M
2021-06-30 25.50 25.75 24.70 24.70 45.9M
2021-06-29 24.30 25.30 24.20 25.30 28.6M
2021-06-28 24.05 24.30 23.90 24.00 6.0M
2021-06-25 24.40 24.40 24.05 24.05 5.4M
2021-06-24 24.60 24.60 24.20 24.20 4.6M
2021-06-23 24.05 24.50 23.80 24.30 8.1M
2021-06-22 24.25 24.75 23.85 23.85 10.6M
2021-06-21 24.65 24.75 23.70 23.70 14.7M
2021-06-18 25.45 25.50 24.90 24.90 8.9M
2021-06-17 25.45 25.80 25.35 25.35 9.6M
2021-06-16 25.30 25.45 25.15 25.45 6.4M
2021-06-15 25.10 25.65 25.00 25.30 10.3M
2021-06-11 25.00 25.30 24.85 24.85 6.9M
2021-06-10 24.95 25.05 24.70 24.90 4.3M
2021-06-09 25.20 25.35 24.90 24.90 6.6M
2021-06-08 24.90 25.40 24.80 25.15 10.1M
2021-06-07 24.90 25.15 24.35 24.70 7.6M
2021-06-04 24.95 25.10 24.85 24.85 4.9M
2021-06-03 25.15 25.15 24.85 25.10 4.8M
2021-06-02 24.85 25.20 24.65 25.00 9.7M
2021-06-01 25.00 25.30 24.75 24.85 7.0M
2021-05-31 24.95 25.00 24.60 24.85 9.4M
2021-05-28 25.20 25.40 24.85 24.90 10.1M
2021-05-27 24.30 25.00 24.10 25.00 15.4M
2021-05-26 24.00 24.60 23.80 24.35 11.6M
2021-05-25 24.00 24.20 23.70 23.80 11.0M
2021-05-24 23.05 23.85 22.90 23.85 12.7M
2021-05-21 23.30 23.55 23.00 23.25 8.9M
2021-05-20 23.15 23.50 22.95 23.00 9.7M
2021-05-19 22.50 23.50 22.40 23.35 21.1M
2021-05-18 20.70 22.50 20.70 22.40 24.2M
2021-05-17 20.65 21.90 20.25 20.55 31.9M
2021-05-14 22.50 23.05 21.75 22.50 21.3M
2021-05-13 22.00 22.80 21.25 22.30 29.3M
2021-05-12 23.85 24.00 21.85 22.90 46.2M
2021-05-11 25.20 25.50 23.80 24.25 21.8M
2021-05-10 25.65 26.30 25.20 25.70 10.6M
2021-05-07 24.70 25.75 24.70 25.65 15.5M
2021-05-06 24.85 25.20 24.45 24.60 14.3M
2021-05-05 24.60 25.15 24.45 24.55 13.8M
2021-05-04 25.80 26.05 24.45 24.70 32.3M
2021-05-03 26.80 26.85 25.70 25.75 31.7M
2021-04-29 27.95 27.95 27.00 27.00 30.8M
2021-04-28 29.15 29.35 27.90 27.95 69.1M
2021-04-27 27.20 28.80 27.20 28.55 116.7M
2021-04-26 27.20 27.45 26.85 26.90 18.7M
2021-04-23 26.85 27.25 26.65 26.85 15.2M
2021-04-22 27.70 27.85 26.60 26.60 34.2M
2021-04-21 27.20 27.75 27.00 27.25 26.7M
2021-04-20 27.35 27.40 27.00 27.20 14.2M
2021-04-19 26.75 27.65 26.70 27.30 38.1M
2021-04-16 26.35 26.75 26.30 26.50 11.1M
2021-04-15 26.00 26.50 25.90 26.15 11.8M
2021-04-14 26.50 26.55 25.50 25.80 21.5M
2021-04-13 26.45 27.20 26.25 26.30 24.6M
2021-04-12 26.70 26.75 26.30 26.30 18.2M
2021-04-09 27.15 27.20 26.70 26.70 16.9M
2021-04-08 27.15 27.25 27.00 27.10 13.8M
2021-04-07 26.65 27.30 26.65 27.25 19.5M
2021-04-06 26.90 27.05 26.25 26.60 33.2M
2021-04-01 27.25 27.30 26.80 26.85 21.2M
2021-03-31 27.30 27.55 27.05 27.05 13.3M
2021-03-30 27.70 27.75 27.30 27.30 13.7M
2021-03-29 27.75 27.95 27.45 27.50 14.3M
2021-03-26 27.80 28.10 27.55 27.60 17.0M
2021-03-25 27.60 28.20 27.60 27.60 28.0M
2021-03-24 27.05 27.85 27.05 27.50 14.6M
2021-03-23 27.50 27.60 27.05 27.10 18.3M
2021-03-22 27.45 27.70 27.05 27.40 20.4M
2021-03-19 27.85 27.95 27.50 27.50 29.1M
2021-03-18 28.20 28.40 28.00 28.05 29.3M
2021-03-17 28.85 29.10 28.10 28.20 41.8M
2021-03-16 29.10 29.60 28.80 28.85 52.6M
2021-03-15 28.40 29.45 28.30 28.95 86.5M
2021-03-12 27.95 28.45 27.75 28.15 44.4M
2021-03-11 27.75 28.05 27.70 27.95 25.9M
2021-03-10 28.50 28.65 27.90 27.90 26.7M
2021-03-09 28.25 28.50 27.50 28.35 27.9M
2021-03-08 28.45 28.65 27.60 28.15 52.4M
2021-03-05 27.55 28.90 27.50 28.45 50.7M
2021-03-04 29.30 29.30 28.10 28.20 72.2M
2021-03-03 29.90 30.30 29.30 29.35 177.1M
2021-03-02 28.90 30.70 28.45 29.45 244.9M
2021-02-26 27.20 28.35 27.10 27.95 63.2M
2021-02-25 27.40 27.60 27.05 27.50 31.3M
2021-02-24 27.10 27.80 27.05 27.20 43.6M
2021-02-23 27.00 27.45 26.95 27.00 27.0M
2021-02-22 27.60 27.70 26.90 26.95 43.8M
2021-02-19 27.10 27.85 26.90 27.45 61.0M
2021-02-18 25.75 27.45 25.55 27.45 74.6M
2021-02-17 25.45 26.00 25.20 25.55 28.2M
2021-02-05 25.55 25.55 25.00 25.10 18.6M
2021-02-04 25.15 25.60 25.10 25.35 10.9M
2021-02-03 25.35 25.80 25.10 25.15 18.1M
2021-02-02 25.25 25.45 25.00 25.00 18.3M
2021-02-01 25.25 25.50 24.75 25.10 13.9M
2021-01-29 26.05 26.60 25.05 25.20 49.8M
2021-01-28 24.80 25.25 24.60 24.90 16.9M
2021-01-27 26.20 26.30 25.60 25.60 17.3M
2021-01-26 26.45 27.15 25.80 25.90 43.6M
2021-01-25 26.50 26.70 25.75 26.10 16.1M
2021-01-22 26.15 26.65 26.05 26.50 24.6M
2021-01-21 25.90 26.55 25.75 26.20 28.4M
2021-01-20 26.85 26.85 25.50 25.55 37.1M
2021-01-19 25.40 27.35 25.25 26.85 82.0M
2021-01-18 24.55 25.30 23.80 25.15 24.4M
2021-01-15 25.35 25.55 24.45 24.45 22.6M
2021-01-14 25.25 25.50 25.00 25.20 22.9M
2021-01-13 25.45 25.70 24.85 25.15 29.8M
2021-01-12 24.20 25.50 23.70 25.40 59.5M
2021-01-11 25.00 25.05 24.40 24.40 29.8M
2021-01-08 25.45 25.50 24.90 25.10 24.1M
2021-01-07 25.85 26.00 24.60 25.35 56.1M
2021-01-06 26.20 26.90 25.60 25.70 37.1M
2021-01-05 26.75 26.75 26.00 26.15 27.1M
2021-01-04 26.65 27.20 26.60 26.80 35.5M