TMP Steel

6248
🏛️ taiwan →
20.50
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
2025-10-03 20.85 20.85 20.50 20.50 0.1M
2025-10-02 21.00 21.00 20.65 20.85 0.1M
2025-10-01 21.60 21.60 20.75 21.00 0.3M
2025-09-30 20.60 21.60 20.35 21.60 0.5M
2025-09-26 20.65 20.70 20.15 20.60 0.2M
2025-09-25 20.10 20.55 20.10 20.50 0.2M
2025-09-24 20.25 20.25 20.00 20.20 0.2M
2025-09-23 20.10 20.20 20.00 20.05 0.2M
2025-09-22 20.25 20.25 20.05 20.10 0.1M
2025-09-19 20.45 20.45 20.20 20.25 0.1M
2025-09-18 20.50 20.50 20.15 20.40 0.1M
2025-09-17 20.20 20.30 20.00 20.15 0.2M
2025-09-16 20.05 20.15 19.95 20.10 0.1M
2025-09-15 20.00 20.15 19.90 20.05 0.1M
2025-09-12 20.05 20.15 20.00 20.15 0.1M
2025-09-11 20.55 20.55 19.95 20.05 0.4M
2025-09-10 20.80 20.80 20.45 20.60 0.3M
2025-09-09 21.00 21.10 20.50 20.80 0.4M
2025-09-08 21.35 21.35 20.95 21.05 0.2M
2025-09-05 21.65 21.65 21.30 21.35 0.1M
2025-09-04 21.10 21.45 21.10 21.40 0.2M
2025-09-03 21.20 21.30 21.00 21.05 1.7M
2025-09-02 21.55 21.60 21.10 21.25 0.2M
2025-09-01 22.00 22.00 21.30 21.55 0.3M
2025-08-29 22.05 22.15 22.00 22.00 0.1M
2025-08-28 22.00 22.00 21.85 21.95 0.2M
2025-08-27 22.00 22.20 21.95 22.00 0.2M
2025-08-26 22.80 22.80 21.85 22.00 1.5M
2025-08-25 24.80 25.10 24.70 24.75 0.8M
2025-08-22 24.15 24.70 24.15 24.65 0.4M
2025-08-21 24.15 24.20 24.15 24.20 0.2M
2025-08-20 24.15 24.15 24.00 24.10 0.3M
2025-08-19 24.05 24.10 23.95 24.05 0.2M
2025-08-18 23.85 24.10 23.85 24.05 0.2M
2025-08-15 23.85 23.90 23.80 23.85 0.2M
2025-08-14 23.95 24.00 23.80 23.85 0.3M
2025-08-13 24.20 24.20 23.85 23.90 0.3M
2025-08-12 23.95 24.00 23.95 24.00 0.1M
2025-08-11 23.80 24.20 23.80 23.95 0.2M
2025-08-08 23.85 23.95 23.85 23.95 0.1M
2025-08-07 24.00 24.05 23.80 23.85 0.2M
2025-08-06 23.95 23.95 23.90 23.90 0.1M
2025-08-05 23.85 23.90 23.80 23.85 0.2M
2025-08-04 23.85 23.85 23.75 23.85 0.2M
2025-08-01 23.90 23.95 23.45 23.85 0.2M
2025-07-31 24.00 24.00 23.90 23.90 0.1M
2025-07-30 23.90 24.00 23.80 24.00 0.1M
2025-07-29 23.95 23.95 23.90 23.90 0.1M
2025-07-28 24.05 24.05 23.90 24.00 0.1M
2025-07-25 24.00 24.15 23.95 24.05 0.1M
2025-07-24 24.30 24.30 23.80 24.00 0.1M
2025-07-23 24.15 24.15 23.75 24.00 0.1M
2025-07-22 24.05 24.05 23.75 23.75 0.2M
2025-07-21 23.80 24.15 23.80 24.05 0.1M
2025-07-18 23.95 23.95 23.75 23.80 0.1M
2025-07-17 23.55 23.65 23.55 23.65 0.1M
2025-07-16 23.70 23.70 23.50 23.55 0.3M
2025-07-15 23.75 23.95 23.70 23.75 0.1M
2025-07-14 24.50 24.50 23.75 23.85 0.3M
2025-07-11 24.50 24.55 24.40 24.50 0.1M
2025-07-10 24.55 24.75 24.55 24.55 0.1M
2025-07-09 24.80 24.80 24.50 24.55 0.1M
2025-07-08 24.85 24.85 24.70 24.75 0.1M
2025-07-07 24.80 24.90 24.80 24.85 0.0M
2025-07-04 25.10 25.10 24.85 24.90 0.0M
2025-07-03 25.25 25.25 25.00 25.10 0.1M
2025-07-02 25.15 25.15 25.00 25.10 0.1M
2025-07-01 25.30 25.30 25.00 25.00 0.0M
2025-06-30 25.15 25.15 24.90 24.90 0.1M
2025-06-27 25.35 25.35 25.20 25.25 0.0M
2025-06-26 25.20 25.40 25.20 25.35 0.1M
2025-06-25 25.20 25.30 25.15 25.20 0.0M
2025-06-24 25.00 25.30 25.00 25.20 0.0M
2025-06-23 25.10 25.10 24.50 24.85 0.1M
2025-06-20 25.30 25.30 25.00 25.10 0.1M
2025-06-19 25.15 25.50 25.00 25.40 0.2M
2025-06-18 25.00 25.15 25.00 25.10 0.0M
2025-06-17 25.15 25.15 25.10 25.15 0.0M
2025-06-16 25.00 25.25 24.90 25.10 0.0M
2025-06-13 25.50 25.50 25.05 25.05 0.0M
2025-06-12 25.30 25.85 25.20 25.45 0.1M
2025-06-11 25.10 25.20 25.00 25.15 0.1M
2025-06-10 25.05 25.30 25.05 25.15 0.0M
2025-06-09 25.25 25.30 25.05 25.05 0.1M
2025-06-06 25.35 25.45 25.05 25.20 0.1M
2025-06-05 25.70 25.70 25.35 25.35 0.1M
2025-06-04 25.20 25.35 25.10 25.25 0.1M
2025-06-03 25.10 25.25 25.10 25.15 0.0M
2025-06-02 25.55 25.55 25.00 25.15 0.1M
2025-05-29 25.35 25.35 25.10 25.10 0.1M
2025-05-28 25.60 25.60 25.35 25.35 0.0M
2025-05-27 25.40 25.55 25.25 25.35 0.1M
2025-05-26 25.55 25.60 25.30 25.40 0.1M
2025-05-23 25.85 25.85 25.55 25.55 0.1M
2025-05-22 25.60 25.75 25.60 25.70 0.0M
2025-05-21 25.60 25.75 25.60 25.75 0.0M
2025-05-20 25.60 25.70 25.60 25.65 0.1M
2025-05-19 25.55 25.70 25.55 25.65 0.1M
2025-05-16 25.70 25.80 25.60 25.75 0.1M
2025-05-15 25.90 26.00 25.70 25.75 0.1M
2025-05-14 25.80 26.05 25.65 25.90 0.1M
2025-05-13 25.80 26.20 25.80 25.80 0.2M
2025-05-12 25.65 25.85 25.60 25.80 0.1M
2025-05-09 25.75 25.75 25.60 25.70 0.0M
2025-05-08 25.80 25.90 25.70 25.75 0.0M
2025-05-07 25.65 25.70 25.40 25.60 0.1M
2025-05-06 25.60 25.90 25.50 25.65 0.1M
2025-05-05 26.10 26.20 25.50 25.80 0.2M
2025-05-02 25.70 26.30 25.70 26.30 0.1M
2025-04-30 25.55 25.90 25.45 25.70 0.1M
2025-04-29 25.30 25.60 25.25 25.60 0.1M
2025-04-28 24.95 25.40 24.85 25.30 0.2M
2025-04-25 24.75 25.05 24.75 24.95 0.1M
2025-04-24 24.40 24.65 24.40 24.60 0.1M
2025-04-23 24.20 24.60 24.20 24.35 0.1M
2025-04-22 23.90 24.10 23.80 23.90 0.1M
2025-04-21 24.60 24.65 24.10 24.10 0.1M
2025-04-18 24.95 24.95 24.70 24.70 0.1M
2025-04-17 24.90 24.90 24.55 24.75 0.1M
2025-04-16 25.25 25.25 24.85 24.95 0.1M
2025-04-15 24.70 25.35 24.70 25.25 0.1M
2025-04-14 25.30 25.45 24.60 24.70 0.2M
2025-04-11 25.00 25.00 24.10 24.70 0.3M
2025-04-10 25.20 25.30 24.70 25.30 0.4M
2025-04-09 23.70 23.85 22.05 23.00 1.7M
2025-04-08 22.30 23.75 22.30 23.70 1.4M
2025-04-07 24.50 24.50 24.50 24.50 0.1M
2025-04-02 27.35 27.40 27.10 27.20 0.1M
2025-04-01 27.25 27.40 27.00 27.30 0.3M
2025-03-31 27.15 27.30 26.80 26.80 0.4M
2025-03-28 28.10 28.10 27.55 27.65 0.4M
2025-03-27 28.35 28.35 28.15 28.25 0.1M
2025-03-26 28.15 28.50 28.15 28.30 0.1M
2025-03-25 28.60 28.60 28.30 28.30 0.2M
2025-03-24 28.60 28.75 28.50 28.60 0.2M
2025-03-21 28.60 28.70 28.55 28.60 0.1M
2025-03-20 28.60 28.75 28.50 28.60 0.4M
2025-03-19 28.50 28.85 28.50 28.60 0.2M
2025-03-18 28.55 28.70 28.50 28.60 0.1M
2025-03-17 28.70 28.75 28.55 28.55 0.1M
2025-03-14 28.40 28.65 28.40 28.50 0.2M
2025-03-13 29.00 29.00 28.40 28.40 0.3M
2025-03-12 28.85 28.95 28.80 28.90 0.2M
2025-03-11 28.95 28.95 28.40 28.80 0.4M
2025-03-10 29.00 29.05 28.85 28.95 0.4M
2025-03-07 29.30 29.30 28.80 28.80 0.3M
2025-03-06 29.50 29.60 29.20 29.20 0.2M
2025-03-05 29.20 29.50 29.20 29.40 0.2M
2025-03-04 29.00 29.40 28.80 29.35 0.3M
2025-03-03 29.20 29.30 29.05 29.15 0.2M
2025-02-27 29.35 29.60 29.15 29.20 0.0M
2025-02-26 29.80 29.95 29.45 29.45 0.0M
2025-02-25 29.80 29.80 29.50 29.80 0.0M
2025-02-24 29.05 30.10 29.05 29.65 0.0M
2025-02-21 29.10 29.65 29.00 29.55 0.0M
2025-02-20 29.00 29.15 28.90 29.05 0.0M
2025-02-19 28.80 29.10 28.80 28.90 0.0M
2025-02-18 28.70 28.75 28.55 28.70 0.0M
2025-02-17 28.40 28.70 28.35 28.60 0.0M
2025-02-14 28.30 29.05 28.10 28.55 0.0M
2025-02-13 27.55 28.50 27.55 28.30 0.0M
2025-02-12 27.65 27.80 27.55 27.60 0.0M
2025-02-11 27.95 27.95 27.60 27.70 0.0M
2025-02-10 27.80 28.35 27.80 28.15 0.0M
2025-02-07 27.90 27.90 27.70 27.90 0.0M
2025-02-06 27.55 27.90 27.55 27.90 0.0M
2025-02-05 27.70 27.70 27.55 27.60 0.0M
2025-02-04 27.70 27.85 27.60 27.60 0.0M
2025-02-03 27.20 27.70 27.05 27.65 0.0M
2025-01-22 27.50 27.65 27.35 27.50 0.0M
2025-01-21 27.15 27.50 27.15 27.35 0.0M
2025-01-20 26.90 27.15 26.85 27.05 0.0M
2025-01-17 27.00 27.00 26.85 26.90 0.0M
2025-01-16 26.90 27.10 26.85 26.85 0.0M
2025-01-15 26.60 27.05 26.60 26.80 0.0M
2025-01-14 26.40 26.70 26.40 26.60 0.0M
2025-01-13 26.80 26.80 26.25 26.25 0.0M
2025-01-10 27.00 27.00 26.65 26.65 0.2M
2025-01-09 27.25 27.40 26.60 26.70 0.0M
2025-01-08 27.05 27.25 26.90 27.25 0.0M
2025-01-07 27.35 27.35 27.05 27.05 0.0M
2025-01-06 27.20 27.30 27.10 27.25 0.0M
2025-01-03 27.30 27.40 27.00 27.15 0.2M
2025-01-02 27.15 27.40 27.15 27.15 0.0M