Teamphon Energy

3073
🏛️ taiwan →
39.95
Last Update: 2025-10-01
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
2025-10-01 40.00 40.40 39.50 39.95 0.1M
2025-09-30 39.35 40.20 39.35 39.90 0.0M
2025-09-26 39.55 39.60 38.50 39.20 0.1M
2025-09-25 40.35 41.30 39.90 39.90 0.1M
2025-09-24 39.90 40.65 39.70 40.25 0.1M
2025-09-23 40.65 40.65 39.60 39.80 0.1M
2025-09-22 40.75 41.00 39.95 40.00 0.2M
2025-09-19 42.40 42.40 40.80 40.85 0.1M
2025-09-18 40.90 43.30 40.90 41.50 0.2M
2025-09-17 40.70 41.90 40.50 40.80 0.2M
2025-09-16 42.60 42.85 40.40 40.60 0.2M
2025-09-15 43.90 44.40 41.80 41.80 0.2M
2025-09-12 43.80 43.80 42.05 43.15 0.3M
2025-09-11 46.00 46.80 41.85 41.85 1.0M
2025-09-10 43.45 43.45 43.45 43.45 0.2M
2025-09-09 39.20 42.10 39.20 39.50 0.2M
2025-09-08 39.16 39.91 38.50 39.53 0.1M
2025-09-05 38.97 39.44 38.73 39.20 0.1M
2025-09-04 39.16 39.44 38.69 38.69 0.1M
2025-09-03 39.39 39.48 38.87 38.87 0.1M
2025-09-02 39.39 40.33 39.11 39.30 0.1M
2025-09-01 41.90 43.00 41.65 42.00 0.2M
2025-08-29 42.55 42.60 41.50 41.50 0.1M
2025-08-28 42.90 43.50 42.50 42.50 0.2M
2025-08-27 43.90 44.20 42.90 42.90 0.2M
2025-08-26 45.00 45.30 43.20 43.35 0.3M
2025-08-25 48.00 48.00 44.35 44.50 1.4M
2025-08-22 40.10 44.10 40.10 44.10 0.7M
2025-08-21 40.00 41.55 40.00 40.10 0.2M
2025-08-20 39.85 40.50 38.30 40.50 0.2M
2025-08-19 41.15 41.40 40.35 40.50 0.1M
2025-08-18 41.45 42.65 40.70 41.15 0.2M
2025-08-15 41.00 41.60 40.25 41.15 0.2M
2025-08-14 43.10 43.50 40.90 41.85 0.3M
2025-08-13 43.35 43.85 42.90 43.05 0.2M
2025-08-12 45.50 45.50 43.30 43.30 0.2M
2025-08-11 44.05 45.05 44.05 44.30 0.1M
2025-08-08 45.60 46.25 44.50 45.00 0.3M
2025-08-07 47.60 47.60 46.25 46.65 0.1M
2025-08-06 46.00 46.80 45.90 46.50 0.1M
2025-08-05 47.00 47.45 46.20 46.30 0.1M
2025-08-04 46.00 47.00 45.05 46.40 0.1M
2025-08-01 44.90 46.55 44.90 46.00 0.2M
2025-07-31 45.95 45.95 44.85 44.90 0.1M
2025-07-30 46.20 46.50 45.35 45.60 0.1M
2025-07-29 46.05 46.05 45.05 45.40 0.1M
2025-07-28 46.20 46.55 45.50 45.85 0.1M
2025-07-25 46.70 46.95 46.25 46.45 0.1M
2025-07-24 47.55 47.55 46.30 46.70 0.1M
2025-07-23 46.45 47.65 46.35 46.90 0.1M
2025-07-22 49.10 49.10 45.80 46.20 0.3M
2025-07-21 49.05 50.00 48.50 48.75 0.2M
2025-07-18 49.40 50.10 48.20 48.50 0.3M
2025-07-17 49.90 50.40 49.40 49.40 0.2M
2025-07-16 51.80 52.00 49.80 50.00 0.4M
2025-07-15 52.40 52.50 50.50 51.00 0.5M
2025-07-14 50.70 53.10 50.40 50.90 0.9M
2025-07-11 50.50 52.20 49.95 51.40 1.1M
2025-07-10 52.90 53.90 48.80 49.30 1.4M
2025-07-09 48.90 50.80 47.65 50.80 0.6M
2025-07-08 47.70 47.70 45.90 46.20 0.2M
2025-07-07 48.50 48.75 46.80 47.25 0.3M
2025-07-04 51.90 51.90 48.50 48.50 0.7M
2025-07-03 53.40 53.40 51.10 51.30 0.5M
2025-07-02 53.00 53.40 52.10 52.30 0.2M
2025-07-01 53.60 54.30 53.00 53.00 0.4M
2025-06-30 55.50 55.50 53.00 53.00 0.6M
2025-06-27 56.20 56.50 54.30 55.50 0.8M
2025-06-26 56.10 57.30 55.40 56.20 1.3M
2025-06-25 57.90 62.20 55.60 55.60 5.2M
2025-06-24 56.50 58.40 55.40 56.60 1.9M
2025-06-23 53.60 54.80 52.90 54.70 0.4M
2025-06-20 54.70 55.90 53.20 54.20 0.9M
2025-06-19 56.80 56.80 53.50 53.50 1.2M
2025-06-18 57.10 58.20 55.50 56.80 2.5M
2025-06-17 54.30 59.40 54.30 56.60 4.4M
2025-06-16 53.60 56.90 52.10 54.00 1.2M
2025-06-13 55.60 56.30 53.60 53.60 0.8M
2025-06-12 55.50 57.30 55.10 55.80 0.8M
2025-06-11 55.50 59.10 54.10 56.60 2.5M
2025-06-10 55.00 56.80 53.80 55.00 1.7M
2025-06-09 53.50 57.50 51.50 55.70 2.9M
2025-06-06 56.00 58.80 53.40 53.50 7.4M
2025-06-05 50.00 53.50 50.00 53.50 1.3M
2025-06-04 45.00 48.65 44.30 48.65 0.7M
2025-06-03 42.60 45.35 42.60 44.25 0.4M
2025-06-02 45.95 45.95 42.35 42.85 0.3M
2025-05-29 45.40 46.60 44.55 46.40 0.5M
2025-05-28 49.75 49.75 44.50 44.50 0.8M
2025-05-27 51.50 53.80 48.50 48.50 0.9M
2025-05-26 55.10 56.70 51.20 51.20 1.5M
2025-05-23 56.20 57.40 53.50 56.20 0.7M
2025-05-22 52.60 56.20 52.60 55.50 0.4M
2025-05-21 51.20 55.00 51.20 54.90 0.3M
2025-05-20 56.70 56.70 53.10 53.10 0.4M
2025-05-19 52.00 56.90 52.00 56.70 0.9M
2025-05-16 51.80 53.00 51.70 51.90 0.2M
2025-05-15 51.40 52.40 50.50 50.50 0.1M
2025-05-14 51.40 52.90 51.00 51.40 0.3M
2025-05-13 54.80 55.00 50.80 51.50 0.4M
2025-05-12 53.50 54.20 53.00 53.80 0.4M
2025-05-09 53.50 53.50 49.00 52.00 0.5M
2025-05-08 50.50 51.50 49.00 50.90 0.4M
2025-05-07 50.50 51.50 48.15 49.00 1.9M
2025-05-06 47.50 52.10 47.50 51.50 5.0M
2025-05-05 45.70 47.40 45.30 47.40 2.1M
2025-05-02 42.50 43.10 41.60 43.10 0.4M
2025-04-30 36.50 39.20 36.50 39.20 0.3M
2025-04-29 32.45 35.65 32.45 35.65 0.2M
2025-04-28 31.90 33.35 31.90 32.45 0.0M
2025-04-25 31.75 33.35 31.75 32.70 0.1M
2025-04-24 32.60 32.70 31.55 31.55 0.1M
2025-04-23 32.40 32.75 31.90 32.75 0.2M
2025-04-22 31.65 32.50 29.80 29.80 0.1M
2025-04-21 32.45 32.45 31.50 31.70 0.0M
2025-04-18 32.00 34.00 31.70 32.40 0.0M
2025-04-17 33.00 33.05 31.50 32.05 0.1M
2025-04-16 32.20 34.95 32.20 33.00 0.2M
2025-04-15 30.00 32.20 29.55 32.20 0.2M
2025-04-14 28.75 29.90 28.20 29.30 0.1M
2025-04-11 28.10 29.00 27.10 27.95 0.3M
2025-04-10 29.05 30.90 29.05 30.10 0.5M
2025-04-09 28.20 28.30 28.15 28.15 0.2M
2025-04-08 31.25 31.95 31.25 31.25 0.1M
2025-04-07 34.70 34.70 34.70 34.70 0.0M
2025-04-02 38.15 38.60 37.95 38.55 0.1M
2025-04-01 38.30 39.65 38.15 38.15 0.1M
2025-03-31 38.00 39.45 36.10 37.50 0.2M
2025-03-28 42.00 42.85 39.65 40.10 0.1M
2025-03-27 44.85 44.90 42.55 42.75 0.1M
2025-03-26 43.05 44.50 43.05 44.50 0.1M
2025-03-25 44.60 44.60 43.00 43.00 0.0M
2025-03-24 42.05 44.50 42.05 43.95 0.0M
2025-03-21 43.75 43.75 42.55 43.00 0.0M
2025-03-20 42.60 46.40 42.60 43.75 0.0M
2025-03-19 45.80 45.90 42.20 42.45 0.1M
2025-03-18 45.30 45.95 45.30 45.75 0.0M
2025-03-17 46.30 46.40 45.20 45.25 0.0M
2025-03-14 44.65 45.15 44.55 44.75 0.1M
2025-03-13 46.95 46.95 45.20 45.20 0.0M
2025-03-12 45.60 46.70 45.60 46.35 0.0M
2025-03-11 47.25 47.25 45.15 45.65 0.1M
2025-03-10 50.00 50.50 47.10 47.25 0.1M
2025-03-07 50.00 50.60 48.80 48.80 0.0M
2025-03-06 49.90 50.30 49.45 49.60 0.0M
2025-03-05 49.00 50.40 49.00 50.30 0.0M
2025-03-04 48.15 49.80 48.15 49.65 0.0M
2025-03-03 51.40 51.40 49.65 49.65 0.1M
2025-02-27 52.50 52.50 51.10 51.40 0.0M
2025-02-26 53.30 53.30 51.50 52.00 0.0M
2025-02-25 53.50 53.50 52.10 52.50 0.0M
2025-02-24 52.60 53.60 52.00 53.00 0.0M
2025-02-21 54.70 55.00 53.00 53.60 0.0M
2025-02-20 52.50 56.00 52.50 54.40 0.0M
2025-02-19 52.00 53.90 52.00 53.20 0.0M
2025-02-18 52.60 53.00 52.00 52.00 0.0M
2025-02-17 54.20 54.30 52.60 52.60 0.0M
2025-02-14 52.00 53.40 51.00 52.60 0.0M
2025-02-13 50.20 51.80 50.20 51.40 0.0M
2025-02-12 49.05 51.50 49.05 50.20 0.0M
2025-02-11 50.40 50.40 49.40 49.80 0.0M
2025-02-10 49.90 50.90 49.25 50.30 0.0M
2025-02-07 50.90 51.00 50.00 50.10 0.0M
2025-02-06 50.50 51.70 50.00 50.80 0.0M
2025-02-05 48.90 50.50 48.90 50.20 0.0M
2025-02-04 48.00 50.00 47.80 48.65 0.0M
2025-02-03 50.00 50.00 47.55 48.35 0.0M
2025-01-22 50.30 51.70 49.85 50.20 0.0M
2025-01-21 51.10 52.00 51.00 51.10 0.0M
2025-01-20 51.00 51.90 49.30 51.70 0.0M
2025-01-17 52.20 52.20 50.60 50.80 0.0M
2025-01-16 51.40 53.60 51.40 52.30 0.0M
2025-01-15 52.90 53.80 51.00 51.40 0.0M
2025-01-14 50.50 52.00 49.55 51.80 0.0M
2025-01-13 50.90 51.80 48.75 49.80 0.0M
2025-01-10 51.80 53.40 51.00 52.50 0.2M
2025-01-09 54.00 54.70 51.40 51.40 0.0M
2025-01-08 55.30 55.90 53.30 53.80 0.0M
2025-01-07 55.80 57.50 55.10 55.30 0.0M
2025-01-06 57.00 57.00 54.80 57.00 0.0M
2025-01-03 58.20 59.00 55.50 57.10 0.2M
2025-01-02 59.80 59.80 57.00 57.80 0.0M