TFMI

2832
🏛️ taiwan →
36.45
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
2021-12-30 20.40 20.50 20.35 20.40 0.3M
2021-12-29 20.35 20.40 20.30 20.35 0.3M
2021-12-28 20.35 20.40 20.25 20.35 0.2M
2021-12-27 20.20 20.30 20.20 20.25 0.2M
2021-12-24 20.10 20.25 20.10 20.20 0.3M
2021-12-23 20.10 20.15 20.10 20.10 0.1M
2021-12-22 20.10 20.15 20.05 20.10 0.2M
2021-12-21 20.05 20.10 20.05 20.10 0.1M
2021-12-20 20.05 20.15 20.05 20.05 0.1M
2021-12-17 20.05 20.10 20.00 20.05 0.1M
2021-12-16 20.05 20.05 20.00 20.05 0.1M
2021-12-15 20.00 20.15 20.00 20.05 0.1M
2021-12-14 20.10 20.10 20.00 20.00 0.2M
2021-12-13 20.10 20.15 20.10 20.10 0.1M
2021-12-10 20.15 20.20 20.05 20.10 0.2M
2021-12-09 20.20 20.25 20.15 20.15 0.1M
2021-12-08 20.25 20.25 20.10 20.20 0.1M
2021-12-07 20.10 20.20 20.05 20.10 0.1M
2021-12-06 20.05 20.15 20.05 20.10 0.1M
2021-12-03 20.05 20.20 20.05 20.05 0.1M
2021-12-02 20.20 20.30 20.05 20.10 0.1M
2021-12-01 20.00 20.30 20.00 20.25 0.2M
2021-11-30 20.05 20.10 20.00 20.00 0.1M
2021-11-29 20.00 20.05 19.90 20.05 0.2M
2021-11-26 20.20 20.25 20.00 20.05 0.4M
2021-11-25 20.25 20.30 20.20 20.20 0.1M
2021-11-24 20.25 20.30 20.20 20.25 0.1M
2021-11-23 20.35 20.35 20.20 20.20 0.2M
2021-11-22 20.30 20.35 20.25 20.35 0.3M
2021-11-19 20.30 20.40 20.30 20.35 0.4M
2021-11-18 20.20 20.35 20.10 20.30 0.4M
2021-11-17 20.10 20.25 20.10 20.20 0.3M
2021-11-16 20.15 20.20 20.05 20.10 0.2M
2021-11-15 20.00 20.25 19.95 20.15 0.3M
2021-11-12 19.95 20.05 19.95 19.95 0.2M
2021-11-11 19.90 19.95 19.90 19.95 0.1M
2021-11-10 19.95 20.00 19.90 19.90 0.2M
2021-11-09 19.85 19.90 19.80 19.90 0.1M
2021-11-08 19.85 19.90 19.85 19.85 0.1M
2021-11-05 19.85 19.90 19.80 19.85 0.1M
2021-11-04 20.00 20.00 19.85 19.85 0.2M
2021-11-03 19.90 19.95 19.80 19.95 0.1M
2021-11-02 19.95 19.95 19.85 19.90 0.1M
2021-11-01 19.90 19.95 19.85 19.95 0.1M
2021-10-29 19.95 19.95 19.85 19.95 0.1M
2021-10-28 20.00 20.00 19.90 20.00 0.1M
2021-10-27 20.00 20.00 19.90 20.00 0.1M
2021-10-26 19.90 20.00 19.90 20.00 0.1M
2021-10-25 19.80 19.95 19.80 19.95 0.1M
2021-10-22 19.85 19.90 19.80 19.85 0.0M
2021-10-21 19.90 19.95 19.85 19.85 0.1M
2021-10-20 19.90 19.90 19.85 19.90 0.1M
2021-10-19 19.90 19.90 19.85 19.85 0.2M
2021-10-18 19.80 19.85 19.75 19.85 0.1M
2021-10-15 19.80 19.85 19.75 19.80 0.1M
2021-10-14 19.75 19.85 19.75 19.80 0.1M
2021-10-13 19.80 19.80 19.70 19.75 0.1M
2021-10-12 19.70 19.75 19.65 19.75 0.1M
2021-10-08 19.75 19.80 19.70 19.70 0.1M
2021-10-07 19.75 19.85 19.65 19.80 0.2M
2021-10-06 19.70 19.75 19.65 19.70 0.1M
2021-10-05 19.65 19.70 19.65 19.70 0.1M
2021-10-04 19.80 19.80 19.65 19.65 0.3M
2021-10-01 19.70 19.75 19.65 19.70 0.2M
2021-09-30 19.65 19.80 19.65 19.80 0.1M
2021-09-29 19.70 19.75 19.65 19.65 0.2M
2021-09-28 19.75 19.85 19.75 19.80 0.1M
2021-09-27 19.85 19.85 19.75 19.75 0.1M
2021-09-24 19.75 19.85 19.75 19.80 0.1M
2021-09-23 19.70 19.75 19.65 19.75 0.1M
2021-09-22 19.65 19.70 19.60 19.60 0.4M
2021-09-17 19.85 19.85 19.70 19.80 0.1M
2021-09-16 19.80 19.80 19.70 19.80 0.1M
2021-09-15 19.85 19.85 19.70 19.80 0.1M
2021-09-14 19.70 19.80 19.70 19.80 0.2M
2021-09-13 19.90 19.90 19.65 19.75 0.2M
2021-09-10 19.85 19.90 19.75 19.75 0.1M
2021-09-09 19.70 19.80 19.70 19.70 0.2M
2021-09-08 19.80 20.00 19.70 19.70 0.3M
2021-09-07 19.80 19.90 19.80 19.80 0.2M
2021-09-06 20.00 20.00 19.90 19.90 0.2M
2021-09-03 20.00 20.15 20.00 20.05 0.1M
2021-09-02 20.15 20.15 19.95 20.00 0.1M
2021-09-01 20.00 20.25 20.00 20.15 0.3M
2021-08-31 20.00 20.10 19.95 20.00 0.2M
2021-08-30 19.95 20.10 19.85 20.00 0.3M
2021-08-27 19.85 20.00 19.85 19.95 0.3M
2021-08-26 19.95 19.95 19.80 19.85 0.1M
2021-08-25 19.80 19.95 19.70 19.95 0.2M
2021-08-24 19.75 19.80 19.70 19.75 0.1M
2021-08-23 19.75 19.80 19.65 19.80 0.1M
2021-08-20 19.80 19.80 19.60 19.75 0.1M
2021-08-19 19.70 19.80 19.60 19.70 0.3M
2021-08-18 19.85 19.85 19.70 19.85 0.1M
2021-08-17 19.75 19.95 19.65 19.85 0.5M
2021-08-16 19.95 19.95 19.55 19.60 1.2M
2021-08-13 19.65 19.95 19.65 19.80 1.3M
2021-08-12 19.60 19.70 19.55 19.65 1.1M
2021-08-11 19.65 19.75 19.55 19.65 0.8M
2021-08-10 19.70 19.70 19.60 19.65 0.3M
2021-08-09 19.70 19.70 19.65 19.70 0.2M
2021-08-06 19.70 19.75 19.65 19.70 0.1M
2021-08-05 19.60 19.65 19.55 19.65 0.7M
2021-08-04 19.75 19.75 19.60 19.65 0.2M
2021-08-03 19.65 19.75 19.60 19.65 0.3M
2021-08-02 19.80 19.80 19.55 19.60 0.3M
2021-07-30 19.65 19.65 19.55 19.60 0.3M
2021-07-29 19.65 19.70 19.60 19.65 0.3M
2021-07-28 19.85 19.85 19.55 19.65 0.6M
2021-07-27 19.85 19.85 19.70 19.75 0.3M
2021-07-26 19.85 19.90 19.70 19.85 0.4M
2021-07-23 19.75 19.85 19.70 19.85 0.4M
2021-07-22 19.80 19.90 19.70 19.85 0.4M
2021-07-21 19.85 19.85 19.70 19.80 0.5M
2021-07-20 19.75 19.90 19.75 19.85 0.5M
2021-07-19 19.95 19.95 19.60 19.90 1.7M
2021-07-16 20.00 20.10 19.80 20.10 1.5M
2021-07-15 20.25 20.30 20.20 20.25 0.3M
2021-07-14 20.30 20.40 20.25 20.30 0.3M
2021-07-13 20.30 20.30 20.20 20.20 0.3M
2021-07-12 20.20 20.30 20.15 20.15 0.5M
2021-07-09 20.30 20.40 20.20 20.30 0.3M
2021-07-08 20.15 20.30 20.15 20.20 0.3M
2021-07-07 20.20 20.30 20.15 20.15 0.1M
2021-07-06 20.20 20.30 20.10 20.20 0.2M
2021-07-05 20.30 20.30 20.05 20.10 0.7M
2021-07-02 20.30 20.30 20.10 20.20 0.4M
2021-07-01 20.30 20.35 20.15 20.30 0.2M
2021-06-30 20.05 20.25 20.00 20.25 0.4M
2021-06-29 20.10 20.15 20.00 20.05 0.5M
2021-06-28 20.10 20.10 19.90 20.05 0.8M
2021-06-25 20.30 20.30 20.10 20.20 0.5M
2021-06-24 20.30 20.30 20.15 20.20 0.3M
2021-06-23 20.35 20.35 20.20 20.30 0.3M
2021-06-22 20.40 20.45 20.30 20.35 0.3M
2021-06-21 20.45 20.45 20.00 20.35 1.5M
2021-06-18 20.65 20.65 20.45 20.45 1.3M
2021-06-17 21.60 21.80 21.50 21.70 2.0M
2021-06-16 21.50 21.65 21.30 21.60 0.9M
2021-06-15 21.40 21.50 21.05 21.40 1.1M
2021-06-11 21.85 21.85 21.15 21.45 2.2M
2021-06-10 21.80 21.90 21.75 21.85 0.7M
2021-06-09 21.75 21.80 21.60 21.80 0.7M
2021-06-08 21.65 21.80 21.60 21.70 0.5M
2021-06-07 21.60 21.80 21.30 21.60 0.9M
2021-06-04 21.45 21.55 21.30 21.50 0.6M
2021-06-03 21.20 21.45 21.20 21.45 0.6M
2021-06-02 20.90 21.20 20.85 21.15 0.9M
2021-06-01 20.80 21.00 20.80 20.90 0.6M
2021-05-31 20.70 20.90 20.70 20.80 0.4M
2021-05-28 20.40 20.65 20.40 20.65 0.5M
2021-05-27 20.30 20.50 20.15 20.40 0.6M
2021-05-26 20.40 20.50 20.15 20.35 1.0M
2021-05-25 20.70 20.75 20.35 20.40 0.8M
2021-05-24 20.00 20.60 19.95 20.55 0.9M
2021-05-21 20.10 20.25 19.95 20.05 0.6M
2021-05-20 19.95 20.05 19.75 19.95 1.0M
2021-05-19 20.00 20.15 19.80 20.00 1.3M
2021-05-18 19.65 20.25 19.50 20.10 1.3M
2021-05-17 19.50 20.30 19.50 19.80 3.2M
2021-05-14 21.45 21.90 21.30 21.40 0.6M
2021-05-13 21.00 22.00 21.00 21.40 0.9M
2021-05-12 22.80 22.80 21.05 21.65 2.6M
2021-05-11 23.85 23.85 22.85 23.00 1.2M
2021-05-10 23.75 24.15 23.60 23.70 0.9M
2021-05-07 23.40 23.75 23.40 23.75 0.5M
2021-05-06 23.15 23.50 23.15 23.40 0.4M
2021-05-05 23.10 23.20 22.75 23.15 0.5M
2021-05-04 23.10 23.45 22.70 22.95 1.1M
2021-05-03 23.20 23.35 22.90 23.10 1.8M
2021-04-29 23.85 24.00 23.60 23.65 0.6M
2021-04-28 23.75 24.20 23.75 24.10 0.8M
2021-04-27 23.55 23.80 23.55 23.75 0.7M
2021-04-26 23.60 23.70 23.50 23.55 0.5M
2021-04-23 23.50 23.75 23.45 23.60 0.5M
2021-04-22 23.55 23.75 23.45 23.60 0.9M
2021-04-21 23.35 23.70 23.35 23.60 0.8M
2021-04-20 23.90 24.05 23.40 23.40 1.8M
2021-04-19 23.55 24.15 23.50 24.00 0.8M
2021-04-16 23.45 23.55 23.40 23.55 0.3M
2021-04-15 23.20 23.55 23.20 23.55 0.4M
2021-04-14 23.05 23.50 22.95 23.50 0.8M
2021-04-13 22.95 23.10 22.95 23.10 0.6M
2021-04-12 23.00 23.05 22.90 22.95 0.8M
2021-04-09 23.40 23.40 22.90 23.10 0.8M
2021-04-08 22.85 23.60 22.85 23.45 0.7M
2021-04-07 22.40 22.80 22.40 22.80 0.9M
2021-04-06 22.40 22.45 22.30 22.45 0.4M
2021-04-01 22.45 22.45 22.35 22.40 0.3M
2021-03-31 22.45 22.45 22.30 22.40 0.3M
2021-03-30 22.30 22.35 22.25 22.35 0.2M
2021-03-29 22.00 22.45 22.00 22.35 0.7M
2021-03-26 21.90 22.00 21.90 21.95 0.3M
2021-03-25 21.90 22.00 21.85 21.90 0.3M
2021-03-24 21.90 22.00 21.90 21.95 0.3M
2021-03-23 22.00 22.05 21.85 21.95 0.3M
2021-03-22 21.60 22.00 21.60 22.00 0.5M
2021-03-19 21.60 21.70 21.55 21.60 0.2M
2021-03-18 21.70 21.75 21.55 21.70 0.3M
2021-03-17 21.75 21.90 21.60 21.70 0.3M
2021-03-16 21.85 22.00 21.70 21.75 0.2M
2021-03-15 21.45 22.00 21.40 21.85 0.9M
2021-03-12 21.60 21.60 21.35 21.45 0.3M
2021-03-11 21.60 21.75 21.50 21.55 0.6M
2021-03-10 21.50 21.50 21.15 21.40 0.5M
2021-03-09 21.15 21.45 21.15 21.45 1.2M
2021-03-08 20.70 21.20 20.70 21.05 0.9M
2021-03-05 20.60 20.70 20.55 20.65 0.2M
2021-03-04 20.60 20.65 20.50 20.60 0.2M
2021-03-03 20.70 20.70 20.50 20.60 0.1M
2021-03-02 20.65 20.70 20.50 20.50 0.3M
2021-02-26 20.80 20.80 20.60 20.65 0.3M
2021-02-25 20.75 20.90 20.70 20.85 0.3M
2021-02-24 20.85 20.85 20.60 20.65 0.3M
2021-02-23 20.60 20.85 20.60 20.85 0.6M
2021-02-22 20.55 20.60 20.40 20.55 0.3M
2021-02-19 20.80 20.85 20.50 20.60 0.6M
2021-02-18 20.10 20.55 20.10 20.50 0.9M
2021-02-17 20.10 20.20 20.00 20.05 0.4M
2021-02-05 20.00 20.10 20.00 20.05 0.2M
2021-02-04 19.90 20.10 19.90 19.95 0.2M
2021-02-03 19.90 20.10 19.85 20.00 0.2M
2021-02-02 19.90 20.00 19.85 19.90 0.3M
2021-02-01 20.00 20.10 19.80 19.80 0.6M
2021-01-29 20.05 20.10 19.95 20.00 0.3M
2021-01-28 20.10 20.10 20.00 20.05 0.5M
2021-01-27 20.30 20.35 20.10 20.10 0.4M
2021-01-26 20.90 20.90 20.20 20.30 0.9M
2021-01-25 20.80 21.50 20.60 20.65 3.3M
2021-01-22 20.20 20.50 20.20 20.40 0.7M
2021-01-21 20.15 20.20 20.00 20.00 0.1M
2021-01-20 20.10 20.15 19.95 20.00 0.2M
2021-01-19 20.10 20.30 20.10 20.25 0.1M
2021-01-18 20.20 20.20 19.95 20.10 0.3M
2021-01-15 20.30 20.30 20.15 20.25 0.1M
2021-01-14 20.40 20.40 20.30 20.30 0.0M
2021-01-13 20.35 20.50 20.30 20.40 0.1M
2021-01-12 20.35 20.40 20.25 20.35 0.2M
2021-01-11 20.40 20.45 20.35 20.35 0.1M
2021-01-08 20.35 20.45 20.35 20.40 0.1M
2021-01-07 20.25 20.45 20.25 20.35 0.2M
2021-01-06 20.25 20.40 20.20 20.25 0.2M
2021-01-05 20.55 20.55 20.35 20.40 0.1M
2021-01-04 20.50 20.55 20.30 20.55 0.2M