Tong-Hwa

1418
🏛️ taiwan →
21.60
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
2025-09-26 20.65 21.60 20.50 21.60 0.0M
2025-09-25 21.50 21.50 21.05 21.05 0.0M
2025-09-24 20.75 21.20 20.75 21.20 0.0M
2025-09-23 21.55 21.55 20.85 20.85 0.0M
2025-09-22 20.90 20.95 20.75 20.95 0.0M
2025-09-19 21.95 21.95 21.10 21.10 0.0M
2025-09-18 21.60 22.10 21.20 21.95 0.1M
2025-09-17 20.75 21.10 20.75 20.85 0.0M
2025-09-16 21.55 21.60 20.60 20.75 0.0M
2025-09-15 20.80 21.05 20.80 21.00 0.0M
2025-09-12 21.15 21.25 20.85 21.25 0.0M
2025-09-11 21.45 21.45 21.15 21.15 0.0M
2025-09-10 21.45 21.80 21.15 21.45 0.0M
2025-09-09 22.20 22.20 21.25 21.50 0.0M
2025-09-08 21.90 23.25 20.60 21.45 0.1M
2025-09-05 21.40 21.40 20.90 21.20 0.0M
2025-09-04 21.15 21.25 21.10 21.25 0.0M
2025-09-03 20.30 21.30 20.30 20.70 0.1M
2025-09-02 20.50 20.50 20.30 20.30 0.0M
2025-09-01 20.90 20.90 20.50 20.50 0.0M
2025-08-29 21.40 21.40 20.55 20.55 0.0M
2025-08-28 21.80 21.80 21.15 21.40 0.0M
2025-08-27 21.00 21.50 21.00 21.50 0.0M
2025-08-26 21.80 21.90 21.25 21.35 0.0M
2025-08-25 21.95 22.20 21.85 22.20 0.1M
2025-08-22 21.70 22.50 21.70 22.25 0.0M
2025-08-21 22.60 22.60 22.00 22.20 0.1M
2025-08-20 23.75 23.75 22.60 22.60 0.0M
2025-08-19 23.65 23.70 23.10 23.30 0.0M
2025-08-18 23.50 24.20 23.30 23.80 0.0M
2025-08-15 23.30 24.00 23.30 23.90 0.0M
2025-08-14 24.50 24.50 23.00 23.00 0.0M
2025-08-13 23.95 24.60 23.60 24.50 0.0M
2025-08-12 24.70 24.70 23.45 23.95 0.0M
2025-08-11 23.35 24.70 22.90 24.70 0.1M
2025-08-08 22.25 23.75 21.60 23.75 0.1M
2025-08-07 22.25 22.90 22.20 22.20 0.0M
2025-08-06 24.00 24.00 22.20 22.85 0.2M
2025-08-05 21.50 23.75 21.50 23.75 0.3M
2025-08-04 20.80 22.15 20.65 21.60 0.2M
2025-08-01 20.55 20.55 20.05 20.15 0.0M
2025-07-31 20.40 20.40 20.15 20.15 0.0M
2025-07-30 20.70 20.70 20.35 20.40 0.1M
2025-07-29 20.70 20.85 20.30 20.30 0.0M
2025-07-28 20.40 20.40 20.30 20.30 0.0M
2025-07-25 20.30 20.30 20.30 20.30 0.0M
2025-07-24 20.50 20.50 20.25 20.50 0.0M
2025-07-23 20.50 20.50 20.50 20.50 0.0M
2025-07-22 20.80 20.80 20.55 20.55 0.0M
2025-07-21 20.70 20.85 20.70 20.70 0.0M
2025-07-18 20.20 20.70 20.00 20.70 0.0M
2025-07-17 20.10 20.60 20.10 20.20 0.0M
2025-07-16 20.65 20.65 20.60 20.60 0.0M
2025-07-15 20.85 20.85 20.15 20.15 0.0M
2025-07-14 20.75 20.75 20.50 20.65 0.0M
2025-07-11 20.55 20.55 20.50 20.50 0.0M
2025-07-10 20.75 20.75 20.25 20.25 0.0M
2025-07-09 20.45 20.45 20.45 20.45 0.0M
2025-07-08 20.00 20.25 19.95 20.20 0.0M
2025-07-07 20.60 20.60 20.40 20.40 0.0M
2025-07-04 20.40 20.40 20.30 20.30 0.0M
2025-07-03 20.80 20.80 20.40 20.40 0.0M
2025-07-02 20.55 20.55 20.05 20.35 0.1M
2025-07-01 20.15 20.55 19.90 20.25 0.2M
2025-06-30 20.75 20.75 20.05 20.30 0.1M
2025-06-27 21.00 21.00 20.65 20.75 0.0M
2025-06-26 21.10 21.75 20.75 21.00 0.0M
2025-06-25 21.90 21.90 20.50 21.15 0.0M
2025-06-24 20.75 21.90 20.75 21.90 0.0M
2025-06-23 20.60 20.75 19.95 20.75 0.1M
2025-06-20 21.10 21.10 20.80 20.80 0.0M
2025-06-19 21.40 21.50 21.20 21.25 0.0M
2025-06-18 21.70 21.70 21.50 21.50 0.0M
2025-06-17 22.00 22.00 21.75 21.85 0.0M
2025-06-16 22.20 22.20 21.40 22.00 0.0M
2025-06-13 21.20 22.80 21.00 22.20 0.0M
2025-06-12 21.60 21.65 21.10 21.10 0.0M
2025-06-11 21.65 21.90 21.65 21.70 0.0M
2025-06-10 22.40 22.80 21.85 22.20 0.1M
2025-06-09 22.25 22.40 22.25 22.25 0.0M
2025-06-06 22.50 22.65 22.20 22.20 0.0M
2025-06-05 22.70 22.70 22.70 22.70 0.0M
2025-06-04 22.20 22.45 22.20 22.45 0.0M
2025-06-03 22.05 22.20 21.55 22.20 0.0M
2025-06-02 22.20 22.95 22.20 22.50 0.0M
2025-05-29 22.65 23.20 22.65 23.20 0.0M
2025-05-28 22.85 22.85 22.85 22.85 0.0M
2025-05-27 22.85 22.85 22.85 22.85 0.0M
2025-05-26 22.40 23.30 22.40 22.85 0.0M
2025-05-23 22.80 22.80 22.25 22.25 0.0M
2025-05-22 22.30 23.00 22.30 22.60 0.0M
2025-05-21 22.90 23.10 22.80 22.95 0.0M
2025-05-20 22.55 23.45 22.55 23.40 0.0M
2025-05-19 23.30 23.60 22.40 23.35 0.1M
2025-05-16 22.20 23.25 22.20 23.25 0.0M
2025-05-15 22.70 22.95 22.70 22.90 0.0M
2025-05-14 22.30 22.70 22.30 22.70 0.0M
2025-05-13 22.10 22.20 22.10 22.20 0.0M
2025-05-12 22.10 22.10 21.65 22.00 0.0M
2025-05-09 21.70 22.10 21.70 22.10 0.0M
2025-05-08 20.90 21.60 20.90 21.60 0.0M
2025-05-07 21.25 21.30 21.05 21.05 0.0M
2025-05-06 21.75 21.85 21.25 21.40 0.1M
2025-05-05 22.80 23.40 22.00 22.10 0.2M
2025-05-02 20.70 21.90 20.70 21.30 0.1M
2025-04-30 20.70 20.70 20.70 20.70 0.0M
2025-04-29 20.75 20.90 20.70 20.90 0.0M
2025-04-28 21.25 21.25 20.90 21.15 0.0M
2025-04-25 21.35 21.70 21.35 21.45 0.0M
2025-04-24 21.80 21.80 21.15 21.35 0.0M
2025-04-23 20.75 21.30 20.75 20.80 0.0M
2025-04-22 21.20 21.20 20.50 20.65 0.0M
2025-04-21 21.15 21.15 20.80 21.00 0.0M
2025-04-18 20.75 22.15 20.75 21.50 0.0M
2025-04-17 22.75 22.75 22.10 22.10 0.0M
2025-04-16 22.10 23.05 22.10 22.35 0.0M
2025-04-15 22.00 23.10 22.00 22.65 0.0M
2025-04-14 22.00 22.75 22.00 22.30 0.0M
2025-04-11 21.65 23.45 21.50 22.75 0.1M
2025-04-10 22.80 23.95 22.80 23.80 0.1M
2025-04-09 23.55 23.55 22.15 22.35 0.1M
2025-04-08 22.10 24.00 22.10 23.65 0.0M
2025-04-07 23.40 23.85 23.40 23.40 0.1M
2025-04-02 26.00 26.20 26.00 26.00 0.0M
2025-04-01 26.00 26.10 25.65 25.90 0.0M
2025-03-31 26.20 26.20 25.60 25.60 0.0M
2025-03-28 26.45 26.50 26.20 26.25 0.0M
2025-03-27 26.45 26.45 26.40 26.40 0.0M
2025-03-26 27.20 27.20 26.10 26.25 0.0M
2025-03-25 27.55 27.55 26.80 26.85 0.0M
2025-03-24 27.15 28.05 27.15 27.35 0.1M
2025-03-21 26.50 28.60 26.40 26.80 0.2M
2025-03-20 26.05 26.80 26.00 26.00 0.0M
2025-03-19 26.00 26.95 25.80 26.20 0.0M
2025-03-18 25.60 25.85 25.50 25.85 0.0M
2025-03-17 26.20 26.20 26.05 26.05 0.0M
2025-03-14 25.55 26.50 25.55 26.05 0.0M
2025-03-13 26.15 26.15 25.60 25.60 0.0M
2025-03-12 25.80 25.90 25.60 25.90 0.0M
2025-03-11 26.05 26.40 25.70 25.70 0.0M
2025-03-10 26.00 26.40 26.00 26.05 0.0M
2025-03-07 26.15 26.15 26.10 26.10 0.0M
2025-03-05 26.10 26.90 26.10 26.90 0.0M
2025-03-04 25.90 26.20 25.90 26.20 0.0M
2025-03-03 26.85 27.30 26.30 26.30 0.0M
2025-02-27 26.85 26.85 26.85 26.85 0.0M
2025-02-26 27.00 27.00 26.45 26.45 0.0M
2025-02-25 26.95 26.95 26.05 26.35 0.0M
2025-02-24 26.70 26.70 26.35 26.35 0.0M
2025-02-21 26.35 26.80 26.35 26.35 0.0M
2025-02-20 26.10 26.45 26.10 26.20 0.0M
2025-02-19 26.65 26.65 26.45 26.45 0.0M
2025-02-18 26.15 26.35 26.05 26.20 0.0M
2025-02-17 26.45 26.45 25.95 26.15 0.0M
2025-02-14 26.75 26.75 26.50 26.50 0.0M
2025-02-13 26.15 26.50 26.00 26.50 0.1M
2025-02-12 27.10 27.15 26.50 26.50 0.0M
2025-02-11 26.40 26.70 26.00 26.60 0.1M
2025-02-10 27.00 27.00 26.10 26.40 0.0M
2025-02-07 26.65 27.00 26.50 27.00 0.0M
2025-02-06 27.00 27.35 26.70 26.75 0.0M
2025-02-05 26.10 27.30 26.10 26.80 0.1M
2025-02-04 27.45 27.45 26.00 26.10 0.1M
2025-02-03 27.60 27.60 26.40 26.50 0.0M
2025-01-22 28.30 28.30 27.60 27.85 0.1M
2025-01-21 27.55 27.55 27.30 27.45 0.0M
2025-01-20 28.90 29.30 27.80 27.80 0.0M
2025-01-17 27.70 28.90 27.70 27.95 0.0M
2025-01-16 28.50 28.80 28.50 28.80 0.0M
2025-01-15 28.50 28.50 28.50 28.50 0.0M
2025-01-14 27.60 28.50 26.50 28.50 0.0M
2025-01-13 28.10 28.10 27.50 27.60 0.0M
2025-01-10 28.30 28.30 28.00 28.10 0.0M
2025-01-09 28.60 28.60 27.50 28.30 0.0M
2025-01-08 28.70 28.80 28.05 28.05 0.0M
2025-01-07 28.80 28.80 28.00 28.00 0.0M
2025-01-06 28.40 28.40 27.95 27.95 0.0M
2025-01-03 28.90 28.90 27.50 27.95 0.0M
2025-01-02 29.95 29.95 28.10 28.25 0.0M