T.C.C.B.

2812
🏛️ taiwan →
22.60
Last Update: 2025-10-02
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 11.54 11.58 11.54 11.54 5.6M
2021-12-29 11.44 11.54 11.44 11.54 8.9M
2021-12-28 11.39 11.49 11.39 11.44 10.7M
2021-12-27 11.39 11.44 11.35 11.39 14.2M
2021-12-24 11.44 11.49 11.44 11.44 3.3M
2021-12-23 11.44 11.49 11.44 11.44 2.5M
2021-12-22 11.44 11.49 11.39 11.44 3.7M
2021-12-21 11.39 11.44 11.39 11.39 3.1M
2021-12-20 11.39 11.44 11.39 11.39 3.6M
2021-12-17 11.39 11.44 11.39 11.44 4.5M
2021-12-16 11.39 11.44 11.39 11.39 2.6M
2021-12-15 11.39 11.44 11.35 11.39 5.1M
2021-12-14 11.39 11.44 11.39 11.39 5.0M
2021-12-13 11.44 11.49 11.39 11.44 6.0M
2021-12-10 11.44 11.44 11.35 11.44 5.0M
2021-12-09 11.44 11.44 11.39 11.44 4.7M
2021-12-08 11.39 11.44 11.35 11.39 8.4M
2021-12-07 11.39 11.39 11.35 11.39 4.5M
2021-12-06 11.39 11.39 11.35 11.35 2.9M
2021-12-03 11.39 11.39 11.35 11.39 6.0M
2021-12-02 11.35 11.39 11.35 11.35 2.3M
2021-12-01 11.30 11.39 11.30 11.39 3.9M
2021-11-30 11.35 11.39 11.30 11.30 7.3M
2021-11-29 11.39 11.39 11.30 11.35 6.5M
2021-11-26 11.49 11.49 11.39 11.44 5.7M
2021-11-25 11.49 11.54 11.44 11.49 3.0M
2021-11-24 11.39 11.49 11.39 11.49 3.7M
2021-11-23 11.49 11.49 11.39 11.39 3.7M
2021-11-22 11.44 11.49 11.39 11.49 4.3M
2021-11-19 11.58 11.63 11.44 11.44 8.1M
2021-11-18 11.44 11.63 11.44 11.58 12.3M
2021-11-17 11.39 11.49 11.35 11.44 13.9M
2021-11-16 11.39 11.39 11.35 11.39 5.2M
2021-11-15 11.39 11.39 11.35 11.39 5.1M
2021-11-12 11.35 11.39 11.30 11.39 7.7M
2021-11-11 11.35 11.35 11.30 11.35 3.2M
2021-11-10 11.35 11.35 11.30 11.35 3.2M
2021-11-09 11.35 11.35 11.30 11.30 3.1M
2021-11-08 11.35 11.35 11.30 11.35 3.3M
2021-11-05 11.39 11.39 11.30 11.35 3.2M
2021-11-04 11.39 11.39 11.35 11.35 3.4M
2021-11-03 11.36 11.36 11.31 11.36 5.4M
2021-11-02 11.31 11.36 11.31 11.36 4.7M
2021-11-01 11.31 11.31 11.26 11.31 4.2M
2021-10-29 11.26 11.31 11.26 11.31 5.5M
2021-10-28 11.31 11.31 11.26 11.26 3.1M
2021-10-27 11.31 11.36 11.26 11.31 7.9M
2021-10-26 11.31 11.31 11.26 11.31 6.2M
2021-10-25 11.31 11.36 11.26 11.31 4.3M
2021-10-22 11.31 11.36 11.26 11.31 4.8M
2021-10-21 11.22 11.36 11.22 11.26 14.7M
2021-10-20 11.12 11.22 11.12 11.17 7.9M
2021-10-19 11.07 11.12 11.03 11.07 5.9M
2021-10-18 11.03 11.07 10.98 11.07 6.8M
2021-10-15 10.98 11.03 10.98 11.03 5.2M
2021-10-14 10.98 11.03 10.98 10.98 3.1M
2021-10-13 10.98 11.03 10.93 10.98 4.3M
2021-10-12 10.93 10.98 10.93 10.98 7.5M
2021-10-08 10.98 10.98 10.93 10.93 3.2M
2021-10-07 10.93 10.98 10.88 10.93 3.8M
2021-10-06 10.93 10.93 10.88 10.93 4.3M
2021-10-05 10.88 10.93 10.84 10.88 5.0M
2021-10-04 10.93 10.98 10.88 10.93 3.6M
2021-10-01 10.93 10.93 10.84 10.88 8.8M
2021-09-30 10.93 10.98 10.88 10.98 4.8M
2021-09-29 10.93 10.98 10.88 10.93 3.6M
2021-09-28 10.98 11.03 10.93 10.98 4.2M
2021-09-27 10.93 11.03 10.88 10.93 6.7M
2021-09-24 10.93 10.98 10.88 10.93 3.5M
2021-09-23 10.88 10.93 10.84 10.88 2.7M
2021-09-22 10.84 10.84 10.74 10.84 8.5M
2021-09-17 10.88 10.93 10.88 10.88 16.1M
2021-09-16 10.79 10.88 10.79 10.88 7.8M
2021-09-15 10.88 10.88 10.74 10.79 15.3M
2021-09-14 10.93 10.98 10.88 10.88 9.3M
2021-09-13 10.98 11.03 10.93 10.93 9.0M
2021-09-10 10.98 11.03 10.93 10.93 4.6M
2021-09-09 10.98 10.98 10.88 10.93 5.6M
2021-09-08 11.07 11.07 10.93 10.93 7.4M
2021-09-07 11.12 11.12 11.03 11.03 4.0M
2021-09-06 11.17 11.17 11.07 11.07 5.4M
2021-09-03 11.03 11.12 11.03 11.12 7.3M
2021-09-02 11.07 11.07 10.98 10.98 9.0M
2021-09-01 11.12 11.22 11.07 11.07 8.3M
2021-08-31 10.88 11.17 10.88 11.12 38.3M
2021-08-30 11.00 11.09 11.00 11.05 31.8M
2021-08-27 10.87 10.96 10.87 10.96 20.7M
2021-08-26 10.87 10.87 10.82 10.87 10.9M
2021-08-25 10.82 10.87 10.82 10.87 6.9M
2021-08-24 10.82 10.87 10.78 10.82 6.8M
2021-08-23 10.78 10.82 10.78 10.82 3.9M
2021-08-20 10.73 10.78 10.69 10.78 7.8M
2021-08-19 10.78 10.78 10.73 10.73 7.7M
2021-08-18 10.78 10.78 10.73 10.78 5.3M
2021-08-17 10.78 10.78 10.73 10.78 5.7M
2021-08-16 10.82 10.82 10.73 10.78 9.6M
2021-08-13 10.82 10.87 10.78 10.82 6.2M
2021-08-12 10.87 10.87 10.82 10.87 3.5M
2021-08-11 10.87 10.87 10.82 10.87 4.7M
2021-08-10 10.87 10.87 10.78 10.87 6.2M
2021-08-09 10.87 10.87 10.78 10.82 3.2M
2021-08-06 10.87 10.87 10.82 10.82 3.5M
2021-08-05 10.82 10.87 10.78 10.87 4.3M
2021-08-04 10.82 10.82 10.78 10.82 4.9M
2021-08-03 10.82 10.82 10.78 10.78 2.1M
2021-08-02 10.78 10.82 10.78 10.82 2.7M
2021-07-30 10.78 10.82 10.73 10.78 3.5M
2021-07-29 10.78 10.82 10.73 10.82 3.2M
2021-07-28 10.78 10.78 10.64 10.78 7.9M
2021-07-27 10.82 10.82 10.78 10.82 5.0M
2021-07-26 10.82 10.87 10.78 10.78 5.9M
2021-07-23 10.78 10.82 10.78 10.82 4.3M
2021-07-22 10.78 10.78 10.73 10.78 4.9M
2021-07-21 10.78 10.82 10.69 10.73 7.5M
2021-07-20 10.78 10.78 10.73 10.73 7.2M
2021-07-19 10.78 10.82 10.73 10.82 5.8M
2021-07-16 10.78 10.82 10.69 10.78 8.1M
2021-07-15 10.78 10.82 10.78 10.78 3.9M
2021-07-14 10.78 10.82 10.78 10.78 4.9M
2021-07-13 10.78 10.82 10.73 10.78 6.3M
2021-07-12 10.69 10.82 10.69 10.73 8.4M
2021-07-09 10.69 10.69 10.64 10.64 5.7M
2021-07-08 10.64 10.69 10.64 10.69 4.7M
2021-07-07 10.60 10.64 10.60 10.60 3.8M
2021-07-06 10.60 10.64 10.55 10.60 5.2M
2021-07-05 10.55 10.55 10.51 10.55 4.8M
2021-07-02 10.46 10.55 10.46 10.51 5.5M
2021-07-01 10.51 10.55 10.46 10.46 5.1M
2021-06-30 10.51 10.51 10.46 10.51 5.0M
2021-06-29 10.51 10.51 10.46 10.51 4.5M
2021-06-28 10.51 10.51 10.46 10.51 3.8M
2021-06-25 10.46 10.51 10.42 10.46 3.6M
2021-06-24 10.46 10.51 10.42 10.46 2.1M
2021-06-23 10.42 10.51 10.42 10.46 5.6M
2021-06-22 10.37 10.42 10.37 10.42 3.6M
2021-06-21 10.37 10.37 10.32 10.32 4.1M
2021-06-18 10.37 10.55 10.32 10.37 15.2M
2021-06-17 10.37 10.42 10.32 10.37 4.3M
2021-06-16 10.42 10.42 10.32 10.37 6.4M
2021-06-15 10.42 10.46 10.37 10.42 4.8M
2021-06-11 10.46 10.46 10.37 10.42 3.3M
2021-06-10 10.37 10.42 10.32 10.42 2.9M
2021-06-09 10.42 10.46 10.32 10.32 4.5M
2021-06-08 10.42 10.46 10.37 10.42 1.9M
2021-06-07 10.51 10.51 10.32 10.37 4.6M
2021-06-04 10.51 10.51 10.42 10.46 4.3M
2021-06-03 10.46 10.51 10.42 10.46 3.0M
2021-06-02 10.37 10.46 10.37 10.42 5.3M
2021-06-01 10.28 10.42 10.28 10.37 5.5M
2021-05-31 10.28 10.32 10.23 10.28 5.2M
2021-05-28 10.23 10.28 10.19 10.28 5.0M
2021-05-27 10.23 10.28 10.14 10.14 13.3M
2021-05-26 10.28 10.28 10.23 10.28 5.3M
2021-05-25 10.23 10.32 10.23 10.28 5.0M
2021-05-24 10.19 10.28 10.14 10.23 3.9M
2021-05-21 10.23 10.32 10.19 10.28 5.0M
2021-05-20 10.19 10.19 10.10 10.19 4.4M
2021-05-19 10.23 10.28 10.14 10.19 6.7M
2021-05-18 10.01 10.32 10.01 10.28 12.4M
2021-05-17 10.05 10.23 9.96 10.01 21.8M
2021-05-14 10.28 10.37 10.19 10.37 15.6M
2021-05-13 10.10 10.37 10.10 10.23 17.9M
2021-05-12 10.73 10.73 10.01 10.32 33.0M
2021-05-11 10.91 10.91 10.69 10.73 14.7M
2021-05-10 10.82 10.96 10.78 10.91 21.5M
2021-05-07 10.78 10.82 10.73 10.78 6.3M
2021-05-06 10.78 10.87 10.69 10.73 12.9M
2021-05-05 10.64 10.73 10.60 10.69 7.5M
2021-05-04 10.78 10.87 10.42 10.60 24.1M
2021-05-03 10.78 10.82 10.73 10.82 13.3M
2021-04-29 10.82 10.87 10.78 10.82 8.0M
2021-04-28 10.78 10.87 10.78 10.82 9.3M
2021-04-27 10.82 10.82 10.78 10.78 5.9M
2021-04-26 10.69 10.82 10.64 10.78 11.9M
2021-04-23 10.69 10.69 10.60 10.69 5.7M
2021-04-22 10.73 10.78 10.64 10.69 11.4M
2021-04-21 10.69 10.78 10.69 10.69 5.7M
2021-04-20 10.82 10.87 10.69 10.78 11.5M
2021-04-19 10.60 10.82 10.60 10.82 23.1M
2021-04-16 10.60 10.60 10.55 10.60 7.6M
2021-04-15 10.46 10.60 10.46 10.60 9.9M
2021-04-14 10.46 10.46 10.42 10.46 7.1M
2021-04-13 10.42 10.51 10.42 10.46 10.5M
2021-04-12 10.37 10.42 10.32 10.42 11.4M
2021-04-09 10.42 10.42 10.32 10.32 12.4M
2021-04-08 10.37 10.42 10.37 10.37 5.8M
2021-04-07 10.42 10.42 10.37 10.37 5.8M
2021-04-06 10.42 10.46 10.37 10.37 8.0M
2021-04-01 10.42 10.46 10.37 10.42 6.0M
2021-03-31 10.42 10.42 10.37 10.42 6.2M
2021-03-30 10.37 10.42 10.32 10.42 5.7M
2021-03-29 10.37 10.42 10.37 10.37 7.4M
2021-03-26 10.32 10.42 10.32 10.37 5.6M
2021-03-25 10.28 10.37 10.28 10.32 4.9M
2021-03-24 10.28 10.32 10.23 10.28 4.1M
2021-03-23 10.32 10.32 10.28 10.28 4.9M
2021-03-22 10.23 10.32 10.23 10.32 6.2M
2021-03-19 10.32 10.37 10.19 10.19 17.8M
2021-03-18 10.32 10.37 10.32 10.32 5.3M
2021-03-17 10.42 10.42 10.28 10.32 7.5M
2021-03-16 10.32 10.42 10.32 10.42 6.3M
2021-03-15 10.32 10.37 10.28 10.32 5.2M
2021-03-12 10.23 10.32 10.19 10.32 10.2M
2021-03-11 10.42 10.42 10.23 10.23 24.6M
2021-03-10 10.37 10.46 10.32 10.42 10.9M
2021-03-09 10.14 10.37 10.14 10.37 17.3M
2021-03-08 10.14 10.23 10.14 10.14 9.8M
2021-03-05 10.10 10.14 10.05 10.14 4.0M
2021-03-04 10.10 10.14 10.05 10.14 7.7M
2021-03-03 10.05 10.14 10.05 10.14 10.3M
2021-03-02 10.10 10.14 10.05 10.05 9.4M
2021-02-26 10.01 10.05 9.96 10.05 10.6M
2021-02-25 9.96 10.05 9.96 10.05 7.6M
2021-02-24 9.92 10.01 9.92 9.96 14.3M
2021-02-23 9.87 9.92 9.83 9.92 8.1M
2021-02-22 9.83 9.87 9.83 9.83 7.5M
2021-02-19 9.83 9.83 9.78 9.83 5.2M
2021-02-18 9.83 9.83 9.78 9.83 5.0M
2021-02-17 9.74 9.83 9.74 9.78 7.7M
2021-02-05 9.74 9.74 9.69 9.69 6.2M
2021-02-04 9.65 9.74 9.65 9.69 4.5M
2021-02-03 9.74 9.74 9.69 9.69 5.1M
2021-02-02 9.69 9.74 9.65 9.69 3.3M
2021-02-01 9.65 9.74 9.65 9.69 5.5M
2021-01-29 9.69 9.69 9.65 9.65 4.2M
2021-01-28 9.69 9.69 9.65 9.69 3.9M
2021-01-27 9.69 9.74 9.65 9.69 7.3M
2021-01-26 9.74 9.74 9.69 9.69 3.6M
2021-01-25 9.69 9.74 9.65 9.74 6.3M
2021-01-22 9.69 9.74 9.65 9.69 6.2M
2021-01-21 9.74 9.78 9.69 9.69 5.7M
2021-01-20 9.78 9.78 9.69 9.69 11.9M
2021-01-19 9.78 9.83 9.78 9.83 3.5M
2021-01-18 9.83 9.83 9.74 9.83 5.0M
2021-01-15 9.92 9.92 9.83 9.83 7.7M
2021-01-14 9.92 9.96 9.87 9.92 4.9M
2021-01-13 9.87 9.96 9.87 9.92 9.7M
2021-01-12 9.96 9.96 9.87 9.87 6.7M
2021-01-11 9.92 9.96 9.92 9.96 9.2M
2021-01-08 9.83 9.87 9.78 9.87 9.6M
2021-01-07 9.83 9.83 9.78 9.83 4.2M
2021-01-06 9.83 9.87 9.78 9.78 8.9M
2021-01-05 9.83 9.83 9.78 9.83 4.4M
2021-01-04 9.87 9.87 9.78 9.83 7.4M