Tons Lightology

4972
🏛️ taiwan →
17.95
Last Update: 2025-09-30
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
2024-12-31 23.50 23.50 23.45 23.45 0.0M
2024-12-30 23.50 23.60 23.45 23.60 0.0M
2024-12-27 23.65 23.65 23.40 23.60 0.0M
2024-12-26 23.70 23.75 23.60 23.70 0.0M
2024-12-25 23.40 23.70 23.40 23.70 0.0M
2024-12-24 23.30 23.45 23.20 23.40 0.0M
2024-12-23 23.50 23.50 23.35 23.45 0.0M
2024-12-20 23.55 23.55 23.35 23.50 0.0M
2024-12-19 23.50 23.65 23.45 23.50 0.0M
2024-12-18 23.85 23.85 23.25 23.50 0.1M
2024-12-17 23.40 23.85 22.35 23.85 0.0M
2024-12-16 24.70 24.70 23.35 23.35 0.0M
2024-12-13 25.05 25.05 24.45 24.70 0.0M
2024-12-12 25.20 25.20 25.05 25.15 0.0M
2024-12-11 25.20 25.30 25.20 25.30 0.0M
2024-12-10 25.25 25.30 25.10 25.30 0.0M
2024-12-09 25.55 25.55 25.35 25.40 0.0M
2024-12-06 25.20 25.65 25.00 25.55 0.0M
2024-12-05 25.20 25.25 25.15 25.25 0.0M
2024-12-04 25.25 25.30 25.20 25.30 0.0M
2024-12-03 25.25 25.30 25.20 25.30 0.0M
2024-12-02 25.55 25.60 25.20 25.25 0.0M
2024-11-29 25.50 25.55 25.50 25.50 0.0M
2024-11-28 25.60 25.60 25.50 25.55 0.0M
2024-11-27 25.80 25.80 25.60 25.75 0.0M
2024-11-26 25.75 25.85 25.75 25.85 0.0M
2024-11-25 25.75 25.80 25.75 25.80 0.0M
2024-11-22 25.65 25.90 25.65 25.90 0.0M
2024-11-21 26.00 26.00 25.60 25.65 0.0M
2024-11-20 25.55 25.90 25.50 25.90 0.0M
2024-11-19 25.70 25.70 25.55 25.55 0.0M
2024-11-18 25.55 25.55 25.50 25.50 0.0M
2024-11-15 25.70 25.90 25.50 25.55 0.0M
2024-11-14 25.70 25.70 25.60 25.60 0.0M
2024-11-13 25.75 25.80 25.70 25.75 0.0M
2024-11-12 25.85 25.85 25.70 25.75 0.0M
2024-11-11 25.80 25.90 25.75 25.85 0.0M
2024-11-08 25.90 25.90 25.80 25.85 0.0M
2024-11-07 26.00 26.00 25.85 25.90 0.0M
2024-11-06 25.85 25.90 25.80 25.90 0.0M
2024-11-05 26.00 26.10 25.75 25.85 0.0M
2024-11-04 26.05 26.05 25.95 25.95 0.0M
2024-11-01 25.85 25.95 25.75 25.95 0.0M
2024-10-30 26.00 26.15 25.85 25.85 0.0M
2024-10-29 26.20 26.20 26.00 26.00 0.0M
2024-10-28 26.20 26.20 26.05 26.15 0.0M
2024-10-25 25.95 26.30 25.80 26.20 0.0M
2024-10-24 26.05 26.10 25.90 26.05 0.0M
2024-10-23 26.00 26.10 26.00 26.05 0.0M
2024-10-22 26.05 26.10 26.00 26.05 0.0M
2024-10-21 26.05 26.20 26.00 26.10 0.0M
2024-10-18 26.20 26.20 26.00 26.10 0.0M
2024-10-17 26.20 26.25 26.15 26.25 0.0M
2024-10-16 26.20 26.20 26.00 26.15 0.0M
2024-10-15 26.40 26.40 26.20 26.25 0.0M
2024-10-14 26.30 26.40 26.15 26.20 0.0M
2024-10-11 26.35 26.50 26.30 26.35 0.0M
2024-10-09 26.70 26.70 26.40 26.45 0.0M
2024-10-08 26.70 26.80 26.50 26.80 0.0M
2024-10-07 27.15 27.15 26.60 26.70 0.0M
2024-10-04 26.80 27.15 26.75 26.95 0.0M
2024-10-01 26.80 26.80 26.70 26.80 0.0M
2024-09-30 26.80 26.85 26.70 26.80 0.0M
2024-09-27 26.70 26.80 26.50 26.70 0.0M
2024-09-26 26.95 26.95 26.50 26.70 0.0M
2024-09-25 26.85 26.90 26.70 26.90 0.0M
2024-09-24 26.85 26.90 26.80 26.90 0.0M
2024-09-23 26.90 26.90 26.70 26.90 0.0M
2024-09-20 26.70 26.90 26.65 26.90 0.0M
2024-09-19 26.60 26.95 26.60 26.85 0.0M
2024-09-18 26.70 26.75 26.55 26.60 0.0M
2024-09-16 26.40 26.90 26.40 26.80 0.0M
2024-09-13 26.35 26.60 26.35 26.50 0.0M
2024-09-12 26.70 26.70 26.45 26.45 0.0M
2024-09-11 26.35 26.45 26.35 26.45 0.0M
2024-09-10 26.65 26.65 26.35 26.35 0.0M
2024-09-09 26.50 26.70 26.40 26.70 0.0M
2024-09-06 26.90 26.90 26.70 26.75 0.0M
2024-09-05 26.95 26.95 26.65 26.80 0.0M
2024-09-04 26.90 27.05 26.50 27.00 0.0M
2024-09-03 27.60 28.10 27.20 27.30 0.0M
2024-09-02 26.80 27.05 26.80 27.05 0.0M
2024-08-30 26.70 26.80 26.70 26.80 0.0M
2024-08-29 26.75 26.75 26.50 26.65 0.0M
2024-08-28 26.60 26.70 26.60 26.60 0.0M
2024-08-27 26.50 26.65 26.50 26.55 0.0M
2024-08-26 26.65 26.65 26.55 26.60 0.0M
2024-08-23 26.60 26.65 26.60 26.65 0.0M
2024-08-22 26.60 26.65 26.60 26.60 0.0M
2024-08-21 26.60 26.65 26.50 26.65 0.0M
2024-08-20 26.80 26.85 26.60 26.60 0.0M
2024-08-19 26.85 26.90 26.80 26.90 0.0M
2024-08-16 26.85 26.90 26.65 26.90 0.0M
2024-08-15 26.80 26.90 26.70 26.85 0.0M
2024-08-14 26.75 26.85 26.70 26.70 0.0M
2024-08-13 26.90 26.90 26.70 26.75 0.0M
2024-08-12 26.95 27.00 26.90 26.90 0.0M
2024-08-09 27.00 27.00 26.90 26.90 0.0M
2024-08-08 26.60 26.80 26.50 26.80 0.0M
2024-08-07 26.30 26.80 26.30 26.65 0.0M
2024-08-06 26.65 26.95 25.90 26.30 0.0M
2024-08-05 27.95 27.95 26.55 26.60 0.0M
2024-08-02 28.05 28.10 27.90 28.05 0.0M
2024-08-01 28.00 28.20 28.00 28.15 0.0M
2024-07-31 27.70 28.15 27.50 27.95 0.0M
2024-07-30 27.60 27.80 27.60 27.80 0.0M
2024-07-29 27.80 27.80 27.60 27.60 0.0M
2024-07-26 27.80 27.90 27.65 27.65 0.0M
2024-07-23 27.85 27.90 27.75 27.90 0.0M
2024-07-22 28.00 28.00 27.70 27.85 0.0M
2024-07-19 28.20 28.20 27.90 28.00 0.0M
2024-07-18 28.30 28.30 28.20 28.20 0.0M
2024-07-17 28.45 28.65 28.20 28.30 0.0M
2024-07-16 28.30 28.50 28.30 28.40 0.0M
2024-07-15 28.20 28.40 28.15 28.30 0.0M
2024-07-12 28.05 28.10 28.00 28.05 0.0M
2024-07-11 28.05 28.10 28.00 28.05 0.0M
2024-07-10 28.10 28.10 28.00 28.10 0.0M
2024-07-09 28.20 28.20 28.00 28.15 0.0M
2024-07-08 28.30 28.30 28.00 28.15 0.0M
2024-07-05 28.00 28.20 28.00 28.10 0.0M
2024-07-04 28.15 28.25 27.95 28.05 0.0M
2024-07-03 27.90 28.70 27.90 28.05 0.0M
2024-07-02 27.90 27.90 27.75 27.75 0.0M
2024-07-01 27.85 27.90 27.70 27.90 0.0M
2024-06-28 28.00 28.00 27.80 27.85 0.0M
2024-06-27 28.00 28.00 27.80 27.90 0.0M
2024-06-26 27.80 27.95 27.75 27.95 0.0M
2024-06-25 27.80 28.00 27.75 27.80 0.0M
2024-06-24 27.85 27.90 27.80 27.80 0.0M
2024-06-21 27.75 27.90 27.75 27.85 0.0M
2024-06-20 27.70 27.80 27.70 27.75 0.0M
2024-06-19 27.80 27.80 27.70 27.70 0.0M
2024-06-18 27.75 27.85 27.70 27.75 0.0M
2024-06-17 27.85 27.95 27.75 27.75 0.0M
2024-06-14 27.80 27.95 27.80 27.85 0.0M
2024-06-13 27.95 27.95 27.90 27.90 0.0M
2024-06-12 27.95 28.00 27.90 27.95 0.0M
2024-06-11 28.15 28.15 27.70 28.05 0.0M
2024-06-07 27.95 28.00 27.85 27.95 0.0M
2024-06-06 28.05 28.05 27.90 27.90 0.0M
2024-06-05 28.15 28.15 27.95 27.95 0.0M
2024-06-04 28.25 28.30 28.00 28.10 0.0M
2024-06-03 28.00 28.00 27.95 27.95 0.0M
2024-05-31 28.05 28.10 27.95 28.00 0.0M
2024-05-30 27.95 28.10 27.95 28.05 0.0M
2024-05-29 28.00 28.10 28.00 28.10 0.0M
2024-05-28 28.00 28.05 28.00 28.00 0.0M
2024-05-27 27.80 28.00 27.75 28.00 0.0M
2024-05-24 27.80 28.00 27.75 27.90 0.0M
2024-05-23 27.80 27.95 27.70 27.95 0.0M
2024-05-22 27.80 27.90 27.80 27.85 0.0M
2024-05-21 27.80 27.90 27.80 27.80 0.0M
2024-05-20 27.85 27.85 27.75 27.85 0.0M
2024-05-17 27.90 27.95 27.75 27.85 0.0M
2024-05-16 28.05 28.05 27.90 27.95 0.0M
2024-05-15 27.90 28.10 27.70 27.95 0.0M
2024-05-14 27.90 28.00 27.90 27.95 0.0M
2024-05-13 27.90 28.00 27.80 27.95 0.0M
2024-05-10 27.95 28.00 27.80 27.90 0.0M
2024-05-09 28.05 28.10 27.90 27.95 0.0M
2024-05-08 28.15 28.20 27.95 27.95 0.0M
2024-05-07 28.30 28.30 28.10 28.15 0.0M
2024-05-06 28.05 28.25 27.95 27.95 0.0M
2024-05-03 28.00 28.10 28.00 28.05 0.0M
2024-05-02 28.05 28.10 27.85 28.00 0.0M
2024-04-30 27.95 28.15 27.95 28.15 0.0M
2024-04-29 27.90 27.95 27.70 27.95 0.0M
2024-04-26 27.65 27.90 27.35 27.90 0.0M
2024-04-25 28.15 28.30 28.15 28.15 0.0M
2024-04-24 28.15 28.30 28.05 28.10 0.0M
2024-04-23 28.15 28.20 28.00 28.05 0.0M
2024-04-22 28.30 28.30 28.15 28.15 0.0M
2024-04-19 28.15 28.25 28.15 28.25 0.0M
2024-04-18 28.45 28.50 28.30 28.30 0.0M
2024-04-17 28.20 28.50 28.20 28.45 0.0M
2024-04-16 28.35 28.35 28.00 28.15 0.0M
2024-04-15 28.50 28.50 28.35 28.45 0.0M
2024-04-12 28.40 28.40 28.25 28.40 0.0M
2024-04-11 28.40 28.50 28.30 28.35 0.0M
2024-04-10 28.40 28.55 28.40 28.45 0.0M
2024-04-09 28.50 28.55 28.40 28.45 0.0M
2024-04-08 28.50 28.50 28.30 28.50 0.0M
2024-04-03 28.50 28.55 28.35 28.40 0.0M
2024-04-02 28.20 28.20 28.05 28.20 0.0M
2024-04-01 28.10 28.15 28.05 28.10 0.0M
2024-03-29 28.20 28.20 28.10 28.10 0.0M
2024-03-28 28.15 28.20 28.00 28.15 0.0M
2024-03-27 28.30 28.50 28.30 28.40 0.0M
2024-03-26 28.50 28.50 28.35 28.45 0.0M
2024-03-25 28.55 28.55 28.40 28.50 0.0M
2024-03-22 28.35 28.60 28.35 28.45 0.0M
2024-03-21 28.50 28.50 28.40 28.40 0.0M
2024-03-20 28.45 28.45 28.30 28.30 0.0M
2024-03-19 28.40 28.40 28.25 28.30 0.0M
2024-03-18 28.30 28.40 28.15 28.35 0.0M
2024-03-15 28.60 28.60 28.40 28.45 0.0M
2024-03-14 28.70 28.70 28.55 28.65 0.0M
2024-03-13 28.90 28.90 28.70 28.70 0.0M
2024-03-12 29.00 29.10 28.80 28.85 0.0M
2024-03-11 29.40 29.40 28.70 28.85 0.0M
2024-03-08 29.45 29.45 29.25 29.40 0.0M
2024-03-07 29.60 29.70 29.25 29.45 0.0M
2024-03-06 29.50 29.75 29.50 29.75 0.0M
2024-03-05 29.50 29.65 29.40 29.60 0.0M
2024-03-04 29.55 29.65 29.40 29.60 0.0M
2024-03-01 29.50 29.75 29.50 29.75 0.0M
2024-02-29 29.30 29.65 29.20 29.40 0.0M
2024-02-27 29.10 29.10 28.95 29.00 0.0M
2024-02-26 29.05 29.10 28.70 29.00 0.0M
2024-02-23 29.00 29.00 28.80 28.80 0.0M
2024-02-22 29.20 29.20 28.80 28.95 0.0M
2024-02-21 29.05 29.15 29.05 29.10 0.0M
2024-02-20 29.20 29.30 28.90 29.00 0.0M
2024-02-19 28.85 29.15 28.80 29.05 0.0M
2024-02-16 28.70 28.95 28.65 28.85 0.0M
2024-02-15 28.80 28.80 28.55 28.80 0.0M
2024-02-05 29.00 29.10 28.65 28.65 0.0M
2024-02-02 28.70 28.80 28.55 28.65 0.0M
2024-02-01 28.80 28.85 28.65 28.80 0.0M
2024-01-31 28.55 28.85 28.55 28.80 0.0M
2024-01-30 28.80 28.85 28.70 28.85 0.0M
2024-01-29 28.95 28.95 28.85 28.85 0.0M
2024-01-26 28.70 28.70 28.65 28.70 0.0M
2024-01-25 28.65 28.90 28.65 28.80 0.0M
2024-01-24 28.60 28.80 28.55 28.65 0.0M
2024-01-23 28.45 28.60 28.45 28.55 0.0M
2024-01-22 28.55 28.60 28.50 28.60 0.0M
2024-01-19 28.40 28.60 28.40 28.60 0.0M
2024-01-18 28.40 28.50 28.40 28.40 0.0M
2024-01-17 28.75 28.80 28.35 28.35 0.0M
2024-01-16 28.90 28.95 28.80 28.90 0.0M
2024-01-15 29.25 29.25 28.95 28.95 0.0M
2024-01-12 28.70 28.90 28.70 28.90 0.0M
2024-01-11 28.90 28.90 28.60 28.70 0.0M
2024-01-10 29.00 29.00 28.85 28.90 0.0M
2024-01-09 29.10 29.30 29.00 29.00 0.0M
2024-01-08 29.40 29.40 29.10 29.10 0.0M
2024-01-05 29.10 29.25 29.00 29.05 0.0M
2024-01-04 28.85 29.05 28.80 28.85 0.0M
2024-01-03 30.05 30.35 28.75 28.80 0.0M
2024-01-02 28.55 28.60 28.45 28.50 0.0M