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
2022-12-30 22.15 22.45 22.05 22.45 0.0M
2022-12-29 21.80 22.10 21.80 22.00 0.0M
2022-12-28 22.25 22.30 21.80 21.80 0.0M
2022-12-27 22.55 22.55 22.30 22.30 0.0M
2022-12-26 22.70 22.90 22.45 22.45 0.0M
2022-12-23 22.50 22.90 22.10 22.60 0.0M
2022-12-22 22.70 22.80 22.50 22.50 0.0M
2022-12-21 22.10 22.80 22.00 22.40 0.0M
2022-12-20 22.50 22.60 21.75 21.75 0.0M
2022-12-19 22.80 23.20 22.30 22.35 0.0M
2022-12-16 22.30 23.05 22.30 22.80 0.0M
2022-12-15 22.30 23.35 22.30 22.80 0.0M
2022-12-14 22.30 22.50 22.15 22.15 0.0M
2022-12-13 21.85 22.35 21.65 22.20 0.0M
2022-12-12 22.05 22.05 21.40 21.85 0.0M
2022-12-09 22.10 22.10 21.85 21.90 0.0M
2022-12-08 22.00 22.10 21.90 21.90 0.0M
2022-12-07 22.25 22.25 22.00 22.00 0.0M
2022-12-06 22.05 22.20 21.95 22.15 0.0M
2022-12-05 22.00 22.35 22.00 22.20 0.0M
2022-12-02 21.90 22.35 21.90 22.00 0.0M
2022-12-01 21.60 22.10 21.50 21.95 0.0M
2022-11-30 20.90 21.60 20.85 21.35 0.0M
2022-11-29 20.65 20.80 20.60 20.80 0.0M
2022-11-28 20.70 20.75 20.60 20.70 0.0M
2022-11-25 20.85 20.90 20.65 20.70 0.0M
2022-11-24 20.75 20.95 20.60 20.65 0.0M
2022-11-23 20.85 20.85 20.65 20.75 0.0M
2022-11-22 20.85 20.90 20.65 20.70 0.0M
2022-11-21 20.70 21.00 20.70 20.90 0.0M
2022-11-18 20.65 20.80 20.65 20.70 0.0M
2022-11-17 20.70 20.70 20.60 20.65 0.0M
2022-11-16 20.60 20.60 20.50 20.50 0.0M
2022-11-15 20.40 20.70 20.35 20.55 0.0M
2022-11-14 20.30 20.55 20.30 20.50 0.0M
2022-11-11 20.65 20.80 20.30 20.30 0.0M
2022-11-10 20.70 20.75 20.45 20.45 0.0M
2022-11-09 20.85 21.25 20.70 21.20 0.0M
2022-11-08 20.70 20.95 20.60 20.60 0.0M
2022-11-07 20.80 20.80 20.35 20.55 0.0M
2022-11-04 20.55 20.55 20.30 20.50 0.0M
2022-11-03 20.50 20.65 20.50 20.50 0.0M
2022-11-02 20.40 20.80 20.40 20.70 0.0M
2022-11-01 20.25 20.55 20.25 20.40 0.0M
2022-10-31 21.00 21.10 20.35 20.45 0.0M
2022-10-28 20.20 20.80 20.20 20.70 0.0M
2022-10-27 19.95 20.20 19.95 20.15 0.0M
2022-10-26 19.90 19.95 19.85 19.90 0.0M
2022-10-25 20.15 20.15 19.90 19.90 0.0M
2022-10-24 20.25 20.25 20.15 20.20 0.0M
2022-10-21 20.10 20.20 20.00 20.05 0.0M
2022-10-20 20.15 20.15 19.95 20.05 0.0M
2022-10-19 20.30 20.40 20.00 20.15 0.0M
2022-10-18 20.35 20.40 20.10 20.30 0.0M
2022-10-17 20.75 20.75 20.10 20.10 0.0M
2022-10-14 21.25 21.40 20.75 20.75 0.0M
2022-10-13 21.75 21.75 20.50 21.00 0.0M
2022-10-12 21.70 22.45 21.05 21.35 0.0M
2022-10-11 20.20 20.80 19.95 20.70 0.0M
2022-10-07 20.20 20.30 20.10 20.25 0.0M
2022-10-06 20.25 20.25 20.20 20.20 0.0M
2022-10-05 20.50 20.60 20.25 20.25 0.0M
2022-10-04 20.20 20.30 20.15 20.30 0.0M
2022-10-03 20.05 20.05 19.95 20.00 0.0M
2022-09-30 19.80 20.10 19.80 20.05 0.0M
2022-09-29 19.90 20.00 19.75 20.00 0.0M
2022-09-28 20.20 20.20 19.60 19.60 0.0M
2022-09-27 19.90 20.10 19.80 20.10 0.0M
2022-09-26 20.70 20.70 19.90 20.00 0.0M
2022-09-23 20.75 20.75 20.35 20.40 0.0M
2022-09-22 20.55 20.55 20.25 20.50 0.0M
2022-09-21 21.00 21.00 20.60 20.65 0.0M
2022-09-20 20.85 21.00 20.70 21.00 0.0M
2022-09-19 21.30 21.35 20.80 20.85 0.0M
2022-09-16 21.30 21.30 21.00 21.05 0.0M
2022-09-15 21.40 21.45 21.20 21.30 0.0M
2022-09-14 21.15 21.60 21.00 21.40 0.0M
2022-09-13 21.50 21.80 21.25 21.40 0.0M
2022-09-12 21.95 21.95 21.20 21.30 0.0M
2022-09-08 20.65 20.75 20.40 20.75 0.0M
2022-09-07 20.70 20.85 20.40 20.60 0.0M
2022-09-06 20.90 20.90 20.70 20.70 0.0M
2022-09-05 20.95 20.95 20.70 20.75 0.0M
2022-09-02 20.80 20.85 20.70 20.80 0.0M
2022-09-01 20.85 20.95 20.80 20.80 0.0M
2022-08-31 21.10 21.10 20.90 21.00 0.0M
2022-08-30 21.00 21.20 20.90 20.95 0.0M
2022-08-29 21.20 21.20 20.85 21.00 0.0M
2022-08-26 21.40 22.05 21.40 21.50 0.0M
2022-08-25 21.40 21.60 21.35 21.35 0.0M
2022-08-24 21.80 21.80 21.25 21.40 0.0M
2022-08-23 21.55 21.55 21.20 21.45 0.0M
2022-08-22 21.80 21.80 21.55 21.65 0.0M
2022-08-19 22.00 22.00 21.60 21.80 0.0M
2022-08-18 21.75 22.05 21.70 21.95 0.0M
2022-08-17 22.00 22.35 21.70 21.70 0.0M
2022-08-16 22.00 22.30 21.70 21.95 0.0M
2022-08-15 22.15 22.20 21.50 21.65 0.0M
2022-08-12 20.65 22.00 20.65 22.00 0.0M
2022-08-11 20.05 20.15 20.00 20.00 0.0M
2022-08-10 20.05 20.05 19.95 20.05 0.0M
2022-08-09 20.00 20.05 19.70 20.05 0.0M
2022-08-08 19.95 20.00 19.70 20.00 0.0M
2022-08-05 19.95 20.05 19.95 19.95 0.0M
2022-08-04 19.90 19.95 19.80 19.95 0.0M
2022-08-03 19.90 19.95 19.80 19.90 0.0M
2022-08-02 19.70 19.95 19.70 19.90 0.0M
2022-08-01 19.60 20.25 19.60 20.00 0.0M
2022-07-29 19.65 19.80 19.65 19.70 0.0M
2022-07-28 19.50 19.65 19.50 19.65 0.0M
2022-07-27 19.40 19.60 19.40 19.50 0.0M
2022-07-26 19.45 19.60 19.40 19.40 0.0M
2022-07-25 19.65 19.70 19.65 19.70 0.0M
2022-07-22 19.70 19.70 19.50 19.65 0.0M
2022-07-21 19.85 19.85 19.60 19.70 0.0M
2022-07-20 19.90 19.95 19.80 19.80 0.0M
2022-07-19 19.75 19.95 19.75 19.90 0.0M
2022-07-18 19.65 19.70 19.55 19.70 0.0M
2022-07-15 19.40 19.65 19.40 19.65 0.0M
2022-07-14 19.20 19.60 19.15 19.50 0.0M
2022-07-13 19.50 19.80 19.40 19.50 0.0M
2022-07-12 19.70 19.80 19.50 19.50 0.0M
2022-07-11 19.50 20.00 19.40 20.00 0.0M
2022-07-08 19.45 19.50 19.35 19.35 0.0M
2022-07-07 19.20 19.40 19.20 19.35 0.0M
2022-07-06 19.30 19.35 19.20 19.20 0.0M
2022-07-05 19.30 19.55 19.15 19.30 0.0M
2022-07-04 19.20 19.90 19.15 19.50 0.0M
2022-07-01 20.00 20.10 19.65 19.70 0.0M
2022-06-30 19.95 20.25 19.80 20.25 0.0M
2022-06-29 19.95 20.15 19.95 20.05 0.0M
2022-06-28 20.30 20.30 20.05 20.05 0.0M
2022-06-27 20.25 20.45 20.20 20.30 0.0M
2022-06-24 20.30 20.30 20.20 20.20 0.0M
2022-06-23 20.45 20.45 20.25 20.30 0.0M
2022-06-22 20.50 20.50 20.20 20.45 0.0M
2022-06-21 19.95 20.55 19.95 20.50 0.0M
2022-06-20 20.20 20.35 19.95 19.95 0.0M
2022-06-17 20.05 20.30 19.90 20.20 0.0M
2022-06-16 20.80 20.90 20.30 20.30 0.0M
2022-06-15 20.60 20.75 20.60 20.70 0.0M
2022-06-14 20.90 20.90 20.50 20.70 0.0M
2022-06-13 21.10 21.20 20.90 21.05 0.0M
2022-06-10 21.35 21.35 21.15 21.25 0.0M
2022-06-09 21.20 21.55 21.20 21.35 0.0M
2022-06-08 22.06 22.06 21.72 21.77 0.0M
2022-06-07 22.06 22.11 21.96 22.06 0.0M
2022-06-06 22.11 22.11 21.92 22.06 0.0M
2022-06-02 21.92 22.35 21.82 22.01 0.0M
2022-06-01 21.92 21.96 21.82 21.82 0.0M
2022-05-31 21.87 21.87 21.72 21.87 0.0M
2022-05-30 21.57 21.82 21.57 21.82 0.0M
2022-05-27 21.67 21.77 21.53 21.53 0.0M
2022-05-26 21.43 21.62 21.23 21.62 0.0M
2022-05-25 21.28 21.43 21.18 21.38 0.0M
2022-05-24 21.38 21.82 21.18 21.23 0.0M
2022-05-23 20.94 21.28 20.94 21.23 0.0M
2022-05-20 20.84 21.04 20.80 20.94 0.0M
2022-05-19 21.23 21.28 20.65 20.84 0.0M
2022-05-18 21.18 21.28 20.94 21.28 0.0M
2022-05-17 20.84 21.04 20.84 21.04 0.0M
2022-05-16 20.84 21.04 20.70 20.84 0.0M
2022-05-13 20.50 20.99 20.50 20.89 0.0M
2022-05-12 21.38 21.38 20.84 20.84 0.0M
2022-05-11 21.33 21.43 21.33 21.38 0.0M
2022-05-10 20.84 21.43 20.70 21.33 0.0M
2022-05-09 21.33 21.43 21.14 21.28 0.0M
2022-05-06 21.43 21.57 21.33 21.53 0.0M
2022-05-05 22.01 22.01 21.53 21.72 0.0M
2022-05-04 21.57 21.72 21.53 21.72 0.0M
2022-05-03 21.82 21.87 21.48 21.57 0.0M
2022-04-29 22.01 22.31 21.77 21.92 0.0M
2022-04-28 21.77 22.01 21.53 22.01 0.0M
2022-04-27 21.43 21.92 21.43 21.72 0.0M
2022-04-26 22.16 22.16 21.23 21.82 0.0M
2022-04-25 22.26 22.26 21.62 21.77 0.0M
2022-04-22 22.06 22.79 21.92 22.35 0.0M
2022-04-21 22.40 22.40 21.92 22.06 0.0M
2022-04-20 22.89 22.89 22.06 22.16 0.0M
2022-04-19 21.77 22.60 21.72 22.35 0.0M
2022-04-18 22.21 22.26 21.62 21.62 0.0M
2022-04-15 22.50 22.60 22.11 22.26 0.0M
2022-04-14 22.74 23.18 22.31 22.40 0.0M
2022-04-13 21.96 22.65 21.96 22.60 0.0M
2022-04-12 21.57 22.01 21.43 21.96 0.0M
2022-04-11 21.72 22.26 21.72 21.77 0.0M
2022-04-08 21.53 21.57 21.38 21.57 0.0M
2022-04-07 21.48 21.82 21.23 21.28 0.0M
2022-04-06 21.77 21.77 21.53 21.72 0.0M
2022-04-01 21.67 21.77 21.33 21.77 0.0M
2022-03-31 21.82 21.87 21.67 21.77 0.0M
2022-03-30 21.72 21.96 21.62 21.96 0.0M
2022-03-29 22.11 22.11 21.72 21.72 0.0M
2022-03-28 22.21 22.21 21.92 22.06 0.0M
2022-03-25 22.65 22.65 22.26 22.26 0.0M
2022-03-24 22.21 22.60 22.11 22.31 0.0M
2022-03-23 22.31 22.31 22.06 22.11 0.0M
2022-03-22 22.11 22.40 21.92 22.21 0.0M
2022-03-21 21.72 22.26 21.72 22.01 0.0M
2022-03-18 21.23 21.77 21.23 21.67 0.0M
2022-03-17 21.53 21.53 20.84 21.28 0.0M
2022-03-16 21.77 21.77 21.14 21.23 0.0M
2022-03-15 22.11 22.11 21.53 21.57 0.0M
2022-03-14 22.21 22.21 21.82 22.11 0.0M
2022-03-11 21.04 22.60 21.04 21.82 0.0M
2022-03-10 23.77 23.86 23.33 23.38 0.0M
2022-03-09 23.28 23.28 22.79 23.13 0.0M
2022-03-08 23.38 23.38 22.21 23.28 0.0M
2022-03-07 23.43 23.43 22.40 23.18 0.0M
2022-03-04 23.43 23.67 23.18 23.38 0.0M
2022-03-03 23.43 23.57 23.28 23.38 0.0M
2022-03-02 23.13 23.43 23.04 23.33 0.0M
2022-03-01 22.99 23.47 22.99 23.18 0.0M
2022-02-25 22.60 22.74 22.16 22.55 0.0M
2022-02-24 22.79 22.79 22.06 22.11 0.0M
2022-02-23 22.94 23.62 22.94 23.08 0.0M
2022-02-22 23.38 23.38 22.74 22.99 0.0M
2022-02-21 23.33 24.11 23.33 23.43 0.0M
2022-02-18 23.28 23.57 23.08 23.38 0.0M
2022-02-17 23.91 24.11 23.28 23.38 0.0M
2022-02-16 23.52 24.55 23.52 23.86 0.0M
2022-02-15 23.47 23.57 23.28 23.38 0.0M
2022-02-14 23.38 23.72 23.28 23.28 0.0M
2022-02-11 23.28 23.77 23.18 23.57 0.0M
2022-02-10 23.62 24.16 23.43 23.52 0.0M
2022-02-09 24.30 24.30 23.18 23.72 0.0M
2022-02-08 22.60 24.40 22.60 23.81 0.0M
2022-02-07 21.38 22.89 21.38 22.60 0.0M
2022-01-26 20.94 21.43 20.94 21.33 0.0M
2022-01-25 21.57 21.57 20.94 21.09 0.0M
2022-01-24 21.43 21.57 21.09 21.57 0.0M
2022-01-21 21.57 22.06 21.33 21.67 0.0M
2022-01-20 21.53 22.21 21.53 21.77 0.0M
2022-01-19 21.48 21.67 21.48 21.53 0.0M
2022-01-18 21.77 21.77 21.48 21.48 0.0M
2022-01-17 21.43 21.72 21.43 21.72 0.0M
2022-01-14 21.62 21.62 21.04 21.33 0.0M
2022-01-13 22.11 22.16 21.53 21.53 0.0M
2022-01-12 22.40 22.40 21.53 21.72 0.0M
2022-01-11 21.77 23.18 21.62 21.82 0.0M
2022-01-10 20.84 21.48 20.70 21.33 0.0M
2022-01-07 21.14 21.23 20.65 20.70 0.0M
2022-01-06 21.43 21.43 21.14 21.14 0.0M
2022-01-05 21.23 21.62 21.14 21.33 0.0M
2022-01-04 21.38 21.38 21.23 21.28 0.0M
2022-01-03 21.23 21.23 21.04 21.09 0.0M