ThroughTek

6565
🏛️ taiwan →
21.25
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
2022-12-30 11.90 12.40 11.90 12.40 0.0M
2022-12-29 12.40 12.40 11.90 12.40 0.0M
2022-12-28 12.70 12.70 11.95 12.40 0.0M
2022-12-27 13.00 13.00 12.35 12.70 0.0M
2022-12-26 12.70 12.95 12.60 12.95 0.0M
2022-12-23 13.20 13.20 13.20 13.20 0.0M
2022-12-22 13.20 13.20 12.80 13.20 0.0M
2022-12-21 13.25 13.25 13.15 13.20 0.0M
2022-12-20 14.05 14.05 12.85 13.25 0.0M
2022-12-19 13.35 13.85 13.35 13.85 0.0M
2022-12-16 13.35 13.35 13.35 13.35 0.0M
2022-12-15 13.25 13.35 13.05 13.35 0.0M
2022-12-14 13.10 13.30 13.10 13.30 0.0M
2022-12-13 13.40 13.40 13.40 13.40 0.0M
2022-12-12 13.75 14.35 13.00 13.40 0.1M
2022-12-09 13.80 14.40 13.75 14.35 0.0M
2022-12-08 14.40 14.40 13.80 14.40 0.0M
2022-12-07 13.30 14.40 13.30 14.40 0.0M
2022-12-06 13.85 13.90 13.30 13.90 0.0M
2022-12-05 13.85 13.85 13.85 13.85 0.0M
2022-12-02 13.35 13.85 13.35 13.85 0.0M
2022-12-01 13.90 13.90 13.60 13.90 0.0M
2022-11-30 13.30 13.85 13.30 13.85 0.0M
2022-11-29 13.60 13.85 13.60 13.85 0.0M
2022-11-28 13.85 13.85 13.85 13.85 0.0M
2022-11-25 14.00 14.05 13.60 13.90 0.0M
2022-11-24 14.15 14.15 13.40 13.95 0.0M
2022-11-23 14.10 14.10 14.00 14.10 0.0M
2022-11-22 13.70 14.10 13.70 14.10 0.0M
2022-11-21 14.10 14.10 13.75 14.10 0.0M
2022-11-18 14.40 14.60 13.80 14.10 0.0M
2022-11-17 13.65 14.40 13.65 14.40 0.0M
2022-11-16 13.10 13.65 13.00 13.65 0.0M
2022-11-15 13.00 13.05 13.00 13.05 0.0M
2022-11-14 13.00 13.00 12.65 13.00 0.0M
2022-11-11 12.80 13.00 12.45 13.00 0.0M
2022-11-10 13.20 13.20 12.55 12.80 0.1M
2022-11-09 13.50 13.50 12.75 13.20 0.1M
2022-11-08 13.75 13.75 13.15 13.45 0.0M
2022-11-07 14.10 14.10 13.40 13.75 0.0M
2022-11-04 14.05 14.05 14.05 14.05 0.0M
2022-11-03 14.10 14.10 14.10 14.10 0.0M
2022-11-02 14.00 14.05 14.00 14.05 0.0M
2022-11-01 13.95 13.95 13.95 13.95 0.0M
2022-10-31 13.90 13.90 13.90 13.90 0.0M
2022-10-28 13.95 13.95 13.35 13.90 0.0M
2022-10-27 14.00 14.00 13.35 13.95 0.0M
2022-10-26 13.80 13.80 13.80 13.80 0.0M
2022-10-25 13.45 13.95 13.45 13.80 0.0M
2022-10-24 13.50 13.95 13.50 13.95 0.0M
2022-10-21 13.85 14.15 13.50 14.00 0.0M
2022-10-20 14.45 14.45 14.45 14.45 0.0M
2022-10-19 14.10 14.50 14.00 14.45 0.0M
2022-10-18 14.65 14.65 14.65 14.65 0.0M
2022-10-17 14.15 14.65 14.10 14.65 0.0M
2022-10-14 14.35 14.80 14.35 14.80 0.0M
2022-10-13 15.40 15.40 14.25 14.35 0.0M
2022-10-12 15.15 15.20 15.00 15.20 0.0M
2022-10-11 15.75 15.75 14.65 15.10 0.0M
2022-10-07 15.75 15.80 15.05 15.80 0.0M
2022-10-06 15.15 15.80 15.15 15.75 0.0M
2022-10-05 15.75 15.80 15.15 15.80 0.0M
2022-10-04 15.85 15.95 15.20 15.75 0.0M
2022-10-03 15.45 15.70 15.45 15.70 0.0M
2022-09-30 15.85 16.15 15.00 15.45 0.1M
2022-09-29 16.20 16.20 15.80 16.20 0.0M
2022-09-28 16.85 16.85 16.10 16.60 0.0M
2022-09-27 16.85 16.85 16.85 16.85 0.0M
2022-09-26 16.80 16.85 16.15 16.85 0.0M
2022-09-23 16.75 16.80 16.20 16.80 0.0M
2022-09-22 16.20 16.80 16.20 16.75 0.0M
2022-09-21 16.40 16.90 16.40 16.90 0.0M
2022-09-20 16.25 17.00 16.25 16.95 0.0M
2022-09-19 16.95 16.95 16.25 16.95 0.0M
2022-09-16 17.00 17.00 17.00 17.00 0.0M
2022-09-15 16.95 17.00 16.95 17.00 0.0M
2022-09-14 16.95 16.95 16.95 16.95 0.0M
2022-09-13 16.95 16.95 16.95 16.95 0.0M
2022-09-12 16.90 16.95 16.90 16.95 0.0M
2022-09-08 16.80 16.90 16.25 16.90 0.0M
2022-09-07 16.70 17.35 16.60 16.75 0.0M
2022-09-06 17.30 17.40 16.70 17.40 0.0M
2022-09-05 17.10 17.10 17.10 17.10 0.0M
2022-09-02 17.40 17.40 16.70 17.10 0.0M
2022-09-01 17.40 17.40 17.40 17.40 0.0M
2022-08-31 17.30 17.60 16.80 17.40 0.0M
2022-08-30 17.35 17.35 16.75 17.35 0.0M
2022-08-29 17.30 17.35 16.75 16.75 0.0M
2022-08-26 17.35 17.35 17.35 17.35 0.0M
2022-08-25 17.35 17.35 17.35 17.35 0.0M
2022-08-24 17.10 17.35 17.10 17.35 0.0M
2022-08-23 17.00 17.10 16.75 17.10 0.0M
2022-08-22 17.00 17.00 17.00 17.00 0.0M
2022-08-19 17.00 17.00 17.00 17.00 0.0M
2022-08-18 16.25 17.00 15.80 17.00 0.0M
2022-08-17 15.55 16.25 15.40 16.25 0.0M
2022-08-16 15.55 15.55 15.05 15.55 0.0M
2022-08-15 15.55 15.55 15.45 15.55 0.0M
2022-08-12 15.30 15.45 15.30 15.45 0.0M
2022-08-11 15.05 15.30 15.05 15.30 0.0M
2022-08-10 15.20 15.45 14.95 15.05 0.0M
2022-08-09 15.55 15.70 15.25 15.70 0.0M
2022-08-08 15.55 15.55 15.55 15.55 0.0M
2022-08-05 15.70 15.70 15.00 15.55 0.0M
2022-08-04 15.55 15.65 15.20 15.65 0.0M
2022-08-03 15.50 15.55 14.90 15.55 0.0M
2022-08-02 15.15 15.50 15.00 15.45 0.0M
2022-08-01 15.60 16.25 15.20 15.50 0.0M
2022-07-29 16.20 16.30 16.00 16.30 0.0M
2022-07-28 16.20 16.20 16.20 16.20 0.0M
2022-07-27 16.15 16.20 16.00 16.20 0.0M
2022-07-26 16.65 16.65 15.90 16.20 0.0M
2022-07-25 16.65 16.70 16.65 16.70 0.0M
2022-07-22 16.60 16.70 16.00 16.65 0.0M
2022-07-21 16.50 16.60 16.50 16.60 0.0M
2022-07-20 16.50 16.50 16.30 16.50 0.0M
2022-07-19 16.45 16.45 16.45 16.45 0.0M
2022-07-18 15.90 16.30 15.25 16.25 0.1M
2022-07-15 15.90 15.90 15.90 15.90 0.0M
2022-07-14 16.00 16.00 15.30 15.90 0.0M
2022-07-13 16.50 16.50 15.40 16.00 0.0M
2022-07-12 16.15 16.55 16.05 16.45 0.0M
2022-07-11 16.40 17.05 16.20 16.75 0.0M
2022-07-08 17.05 17.10 16.40 17.10 0.0M
2022-07-07 16.40 17.15 16.40 17.10 0.0M
2022-07-06 16.90 17.15 16.40 17.15 0.0M
2022-07-05 16.80 16.80 16.50 16.80 0.0M
2022-07-04 17.15 17.15 16.45 16.80 0.0M
2022-07-01 17.75 17.75 16.90 17.25 0.0M
2022-06-30 18.00 18.00 17.20 17.80 0.0M
2022-06-29 18.00 18.05 17.20 18.00 0.0M
2022-06-28 18.10 18.10 17.20 18.05 0.0M
2022-06-27 18.05 18.05 17.25 17.25 0.0M
2022-06-24 17.60 18.05 17.50 18.05 0.0M
2022-06-23 18.00 18.00 17.10 17.65 0.0M
2022-06-22 18.00 18.00 17.40 18.00 0.0M
2022-06-21 17.50 18.00 17.40 18.00 0.0M
2022-06-20 18.35 18.35 17.50 18.20 0.0M
2022-06-17 18.35 18.40 17.80 18.40 0.0M
2022-06-16 18.35 18.35 17.55 18.35 0.0M
2022-06-15 18.35 18.35 17.60 18.35 0.0M
2022-06-14 18.20 18.40 18.20 18.40 0.0M
2022-06-13 18.00 18.20 18.00 18.20 0.0M
2022-06-10 17.95 18.00 17.80 18.00 0.0M
2022-06-09 18.00 18.00 17.15 18.00 0.0M
2022-06-08 18.30 18.30 17.50 18.25 0.0M
2022-06-07 18.35 18.35 17.50 18.35 0.0M
2022-06-06 18.35 18.35 18.35 18.35 0.0M
2022-06-02 18.35 18.35 18.35 18.35 0.0M
2022-06-01 18.35 18.35 17.90 18.35 0.0M
2022-05-31 18.35 18.35 17.80 18.35 0.0M
2022-05-30 18.15 18.35 17.40 18.35 0.0M
2022-05-27 18.25 18.25 17.40 18.20 0.0M
2022-05-26 18.20 18.20 18.20 18.20 0.0M
2022-05-25 17.70 18.15 17.40 18.15 0.0M
2022-05-24 18.10 18.10 17.30 17.70 0.0M
2022-05-23 17.70 18.10 17.70 18.10 0.0M
2022-05-20 18.40 18.40 18.35 18.35 0.0M
2022-05-19 18.35 18.35 18.15 18.35 0.0M
2022-05-18 18.35 18.35 18.00 18.35 0.0M
2022-05-17 18.40 18.40 17.70 18.35 0.0M
2022-05-16 18.60 18.60 17.80 18.35 0.0M
2022-05-13 18.00 18.55 17.35 18.55 0.0M
2022-05-12 18.20 18.20 17.30 18.00 0.0M
2022-05-11 18.15 18.15 18.15 18.15 0.0M
2022-05-10 18.20 18.20 17.35 18.15 0.0M
2022-05-09 18.35 18.40 17.60 18.15 0.0M
2022-05-06 18.30 18.80 17.90 18.40 0.0M
2022-05-05 18.80 19.20 18.50 19.20 0.0M
2022-05-04 19.20 19.20 18.35 19.20 0.0M
2022-05-03 18.40 19.20 18.40 19.20 0.0M
2022-04-29 19.20 19.20 18.40 19.15 0.0M
2022-04-28 19.25 19.25 18.50 19.20 0.0M
2022-04-27 19.25 19.25 18.50 19.25 0.0M
2022-04-25 19.30 19.30 18.85 19.30 0.0M
2022-04-22 19.30 19.30 19.00 19.30 0.0M
2022-04-21 19.35 19.35 18.50 19.25 0.0M
2022-04-20 18.70 19.45 18.25 18.80 0.1M
2022-04-19 18.70 18.80 18.00 18.65 0.0M
2022-04-18 19.20 19.20 18.40 18.70 0.0M
2022-04-15 19.20 19.20 18.50 19.15 0.0M
2022-04-14 18.50 19.25 18.50 19.20 0.0M
2022-04-13 19.05 19.05 18.30 19.05 0.0M
2022-04-12 18.80 19.05 18.35 19.05 0.0M
2022-04-11 19.30 19.30 17.90 18.75 0.1M
2022-04-08 19.00 19.30 19.00 19.30 0.0M
2022-04-07 19.50 19.50 18.45 19.00 0.0M
2022-04-06 19.50 19.50 18.65 19.45 0.0M
2022-04-01 19.50 19.50 18.65 19.45 0.1M
2022-03-31 20.00 20.00 19.30 19.50 0.0M
2022-03-30 19.95 19.95 19.25 19.95 0.0M
2022-03-29 20.00 20.00 19.00 19.95 0.0M
2022-03-28 20.45 20.45 19.35 19.95 0.0M
2022-03-25 20.50 20.50 19.90 20.45 0.0M
2022-03-24 20.45 20.50 19.65 20.45 0.0M
2022-03-23 20.45 20.45 20.00 20.45 0.0M
2022-03-22 20.50 20.50 20.00 20.45 0.0M
2022-03-21 20.30 20.45 19.60 20.45 0.0M
2022-03-18 20.15 20.25 20.00 20.25 0.0M
2022-03-17 20.20 20.20 19.35 20.15 0.0M
2022-03-16 20.20 20.20 19.35 20.20 0.0M
2022-03-15 20.15 20.20 20.05 20.20 0.0M
2022-03-14 19.95 20.20 19.35 20.20 0.0M
2022-03-11 21.30 21.30 19.50 19.95 0.1M
2022-03-10 19.70 21.30 19.50 21.30 0.1M
2022-03-09 19.15 19.40 18.55 19.40 0.0M
2022-03-08 20.20 20.20 18.50 19.15 0.2M
2022-03-07 20.90 21.65 19.35 20.20 0.2M
2022-03-04 22.00 22.00 21.05 21.65 0.0M
2022-03-03 22.55 22.55 20.90 22.35 0.1M
2022-03-02 23.45 23.45 22.00 22.65 0.1M
2022-03-01 23.35 23.45 22.95 23.45 0.0M
2022-02-25 23.80 23.80 22.40 23.35 0.0M
2022-02-24 23.00 23.80 22.90 23.80 0.1M
2022-02-23 23.65 23.80 22.75 23.80 0.1M
2022-02-22 23.80 23.85 22.90 23.65 0.0M
2022-02-21 23.20 24.15 22.70 23.80 0.1M
2022-02-18 23.20 23.20 22.45 23.20 0.0M
2022-02-17 22.80 23.20 22.45 23.20 0.1M
2022-02-16 22.95 22.95 22.00 22.80 0.1M
2022-02-15 22.90 23.00 21.80 22.95 0.1M
2022-02-14 23.45 23.50 21.95 22.85 0.2M
2022-02-11 21.85 23.45 21.55 23.45 0.3M
2022-02-10 20.95 23.00 20.25 22.00 0.3M
2022-02-09 20.80 20.95 20.20 20.95 0.0M
2022-02-08 20.20 20.80 19.85 20.75 0.1M
2022-02-07 19.55 20.25 19.45 20.25 0.0M
2022-01-26 19.50 19.50 19.20 19.50 0.0M
2022-01-25 19.35 19.50 19.00 19.50 0.0M
2022-01-24 19.30 19.35 19.00 19.35 0.0M
2022-01-21 19.40 19.40 18.50 19.30 0.0M
2022-01-20 19.30 19.35 19.00 19.35 0.0M
2022-01-19 19.25 19.30 18.55 19.30 0.0M
2022-01-18 19.80 19.95 18.55 19.30 0.1M
2022-01-17 19.25 19.75 19.05 19.75 0.0M
2022-01-14 19.30 19.30 18.70 19.25 0.0M
2022-01-13 19.70 19.70 18.75 19.30 0.0M
2022-01-12 19.85 19.85 18.95 19.65 0.0M
2022-01-11 19.85 19.85 19.25 19.80 0.0M
2022-01-10 19.45 19.85 18.90 19.85 0.0M
2022-01-07 19.60 19.75 18.95 19.45 0.0M
2022-01-06 19.55 19.60 19.55 19.60 0.0M
2022-01-05 19.60 19.60 18.85 19.55 0.0M
2022-01-04 19.60 19.60 18.85 19.55 0.0M
2022-01-03 19.70 19.70 18.80 19.55 0.0M