Tradetool Auto

3685
🏛️ taiwan →
28.80
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
2024-12-31 16.30 16.45 15.95 16.35 0.1M
2024-12-30 16.40 16.40 16.20 16.40 0.0M
2024-12-27 17.00 17.00 16.45 16.75 0.1M
2024-12-26 15.90 17.10 15.90 16.75 0.0M
2024-12-25 16.10 16.10 15.80 16.00 0.0M
2024-12-24 15.70 15.90 15.65 15.85 0.0M
2024-12-23 15.55 16.20 15.50 15.60 0.0M
2024-12-20 15.80 16.05 15.75 15.80 0.0M
2024-12-19 16.20 16.20 15.80 16.10 0.0M
2024-12-18 16.40 16.45 16.00 16.20 0.0M
2024-12-17 15.75 16.20 15.75 16.20 0.0M
2024-12-16 16.05 16.10 15.75 16.05 0.0M
2024-12-13 16.95 16.95 16.30 16.40 0.0M
2024-12-12 16.40 16.70 16.30 16.70 0.0M
2024-12-11 16.90 16.95 16.35 16.40 0.0M
2024-12-10 16.55 16.75 16.45 16.75 0.0M
2024-12-09 16.80 16.80 16.45 16.60 0.0M
2024-12-06 16.70 16.80 16.65 16.80 0.0M
2024-12-05 16.85 16.85 16.65 16.75 0.0M
2024-12-04 17.00 17.00 16.65 16.90 0.0M
2024-12-03 16.70 17.00 16.70 17.00 0.0M
2024-12-02 16.95 16.95 16.70 16.80 0.0M
2024-11-29 16.75 16.85 16.70 16.85 0.0M
2024-11-28 16.85 16.85 16.70 16.75 0.0M
2024-11-27 16.90 16.90 16.75 16.90 0.0M
2024-11-26 17.00 17.00 16.70 16.90 0.0M
2024-11-25 16.95 17.20 16.70 16.80 0.0M
2024-11-22 17.45 17.45 16.70 16.85 0.0M
2024-11-21 16.85 17.25 16.80 17.25 0.0M
2024-11-20 17.30 17.30 16.85 16.85 0.0M
2024-11-19 17.30 17.40 17.15 17.30 0.0M
2024-11-18 17.15 17.95 16.85 17.15 0.0M
2024-11-15 16.90 17.20 16.85 17.15 0.0M
2024-11-14 17.00 17.10 17.00 17.05 0.0M
2024-11-13 17.40 17.40 16.85 16.95 0.0M
2024-11-12 17.20 17.40 16.95 17.35 0.0M
2024-11-11 17.10 17.25 16.90 17.25 0.0M
2024-11-08 17.35 17.40 17.10 17.35 0.0M
2024-11-07 17.35 17.45 17.35 17.45 0.0M
2024-11-06 17.45 17.45 17.20 17.40 0.0M
2024-11-05 17.45 17.50 17.15 17.45 0.0M
2024-11-04 17.40 17.45 17.35 17.45 0.0M
2024-11-01 17.25 17.55 17.20 17.55 0.0M
2024-10-30 17.60 17.60 17.25 17.45 0.0M
2024-10-29 17.55 17.55 17.20 17.40 0.1M
2024-10-28 18.05 18.05 17.35 17.50 0.0M
2024-10-25 18.00 18.05 17.85 18.05 0.0M
2024-10-24 17.90 18.10 17.85 17.95 0.0M
2024-10-23 17.90 18.05 17.75 17.90 0.0M
2024-10-22 17.60 17.90 17.60 17.90 0.0M
2024-10-21 17.65 17.75 17.40 17.75 0.0M
2024-10-18 17.65 17.85 17.50 17.75 0.0M
2024-10-17 18.10 18.10 17.70 17.85 0.0M
2024-10-16 17.45 17.70 17.40 17.65 0.0M
2024-10-15 17.70 17.80 17.60 17.70 0.0M
2024-10-14 17.80 17.80 17.50 17.70 0.0M
2024-10-11 18.00 18.00 17.75 17.80 0.0M
2024-10-09 18.00 18.05 17.75 18.00 0.0M
2024-10-08 17.95 18.15 17.95 18.00 0.0M
2024-10-07 18.15 18.35 17.95 18.05 0.0M
2024-10-04 18.55 18.55 18.25 18.35 0.0M
2024-10-01 19.00 19.00 18.70 18.75 0.0M
2024-09-30 18.70 19.00 18.55 18.80 0.1M
2024-09-27 18.75 18.95 18.65 18.75 0.0M
2024-09-26 18.95 18.95 18.65 18.75 0.0M
2024-09-25 19.30 19.45 18.70 18.75 0.0M
2024-09-24 20.65 20.75 19.10 19.15 1.1M
2024-09-23 18.45 20.20 18.35 20.20 0.0M
2024-09-20 18.40 18.50 18.20 18.40 0.0M
2024-09-19 18.25 18.50 18.25 18.50 0.0M
2024-09-18 18.10 18.30 18.05 18.25 0.0M
2024-09-16 18.05 18.25 17.90 18.05 0.0M
2024-09-13 18.00 18.40 17.90 18.25 0.0M
2024-09-12 18.15 18.15 18.00 18.00 0.0M
2024-09-11 17.80 18.20 17.80 18.05 0.0M
2024-09-10 17.50 17.75 17.40 17.70 0.0M
2024-09-09 17.40 17.80 17.25 17.80 0.0M
2024-09-06 17.95 17.95 17.45 17.80 0.0M
2024-09-05 17.55 18.10 17.40 17.65 0.0M
2024-09-04 17.45 17.90 17.20 17.55 0.0M
2024-09-03 17.80 18.40 17.80 18.15 0.0M
2024-09-02 18.10 18.15 17.85 18.05 0.0M
2024-08-30 18.10 18.10 17.90 18.10 0.0M
2024-08-29 18.00 18.05 17.75 18.05 0.0M
2024-08-28 17.80 18.20 17.70 18.10 0.0M
2024-08-27 17.45 17.65 17.40 17.60 0.0M
2024-08-26 17.40 18.35 17.40 17.50 0.0M
2024-08-23 17.20 17.40 17.10 17.40 0.0M
2024-08-22 17.50 17.50 17.30 17.40 0.0M
2024-08-21 17.20 17.40 16.85 17.35 0.0M
2024-08-20 17.40 17.50 17.35 17.40 0.0M
2024-08-19 17.35 17.40 17.25 17.35 0.0M
2024-08-16 17.30 17.55 17.25 17.40 0.0M
2024-08-15 17.15 17.25 17.15 17.25 0.0M
2024-08-14 17.35 17.45 17.10 17.20 0.0M
2024-08-13 17.35 17.35 17.00 17.35 0.0M
2024-08-12 17.15 17.30 17.15 17.15 0.0M
2024-08-09 17.25 17.35 16.75 17.15 0.0M
2024-08-08 17.00 17.10 16.80 16.90 0.0M
2024-08-07 17.05 17.40 17.05 17.20 0.0M
2024-08-06 17.30 17.35 15.70 16.90 0.0M
2024-08-05 18.90 18.90 17.25 17.25 0.0M
2024-08-02 19.40 19.40 19.00 19.15 0.0M
2024-08-01 19.10 19.60 19.10 19.55 0.0M
2024-07-31 18.70 19.25 18.70 19.00 0.0M
2024-07-30 18.90 18.90 18.50 18.80 0.0M
2024-07-29 19.25 19.25 18.60 18.90 0.0M
2024-07-26 18.95 19.00 18.60 19.00 0.0M
2024-07-23 19.00 19.30 18.95 19.00 0.0M
2024-07-22 19.40 19.60 18.95 18.95 0.0M
2024-07-19 19.55 19.75 19.30 19.30 0.0M
2024-07-18 19.50 20.00 19.35 19.55 0.0M
2024-07-17 19.40 19.85 19.20 19.50 0.0M
2024-07-16 19.40 19.50 19.20 19.35 0.0M
2024-07-15 19.65 19.70 19.30 19.40 0.0M
2024-07-12 19.20 19.95 19.20 19.65 0.0M
2024-07-11 20.00 20.15 19.25 19.40 0.0M
2024-07-10 20.20 20.45 19.50 20.00 0.0M
2024-07-09 21.60 22.35 20.45 21.00 0.0M
2024-07-08 18.60 20.35 18.55 20.35 0.0M
2024-07-05 18.30 18.50 18.25 18.50 0.0M
2024-07-04 18.60 18.60 18.30 18.30 0.0M
2024-07-03 18.50 18.70 18.50 18.60 0.0M
2024-07-02 18.85 18.85 18.45 18.50 0.0M
2024-07-01 18.55 18.60 18.40 18.40 0.0M
2024-06-28 18.50 18.80 18.50 18.55 0.0M
2024-06-27 18.50 18.60 18.50 18.50 0.0M
2024-06-26 18.50 18.75 18.50 18.50 0.0M
2024-06-25 18.60 18.60 18.50 18.50 0.0M
2024-06-24 18.65 18.75 18.55 18.60 0.0M
2024-06-21 18.50 18.65 18.45 18.60 0.0M
2024-06-20 18.50 18.65 18.50 18.55 0.0M
2024-06-19 18.95 18.95 18.50 18.55 0.0M
2024-06-18 19.10 19.10 18.90 18.90 0.0M
2024-06-17 19.15 19.15 19.05 19.05 0.0M
2024-06-14 19.00 19.15 19.00 19.15 0.0M
2024-06-13 19.10 19.10 19.00 19.00 0.0M
2024-06-12 19.05 19.05 19.00 19.05 0.0M
2024-06-11 19.25 19.25 19.00 19.05 0.0M
2024-06-07 19.25 19.75 19.10 19.25 0.0M
2024-06-06 19.80 19.80 19.30 19.30 0.0M
2024-06-05 19.55 19.75 19.45 19.75 0.0M
2024-06-04 19.85 19.85 19.55 19.55 0.0M
2024-06-03 19.70 19.80 19.60 19.80 0.0M
2024-05-31 19.40 20.00 19.35 19.65 0.0M
2024-05-30 19.10 19.25 19.00 19.25 0.0M
2024-05-29 19.15 19.25 19.00 19.10 0.0M
2024-05-28 19.10 19.30 19.00 19.30 0.0M
2024-05-27 19.00 19.05 19.00 19.00 0.0M
2024-05-24 19.15 19.25 19.00 19.00 0.0M
2024-05-23 19.55 19.75 19.30 19.35 0.0M
2024-05-22 19.55 19.60 19.50 19.55 0.0M
2024-05-21 19.40 19.60 19.35 19.55 0.0M
2024-05-20 19.35 20.00 19.35 19.40 0.0M
2024-05-17 19.10 19.30 18.95 19.15 0.0M
2024-05-16 19.25 19.30 19.10 19.20 0.0M
2024-05-15 18.85 19.45 18.85 19.20 0.0M
2024-05-14 18.45 18.85 18.45 18.80 0.0M
2024-05-13 18.50 18.50 18.40 18.45 0.0M
2024-05-10 18.35 18.55 18.35 18.45 0.0M
2024-05-09 18.35 18.45 18.35 18.35 0.0M
2024-05-08 18.35 18.50 18.35 18.35 0.0M
2024-05-07 18.45 18.45 18.25 18.35 0.0M
2024-05-06 18.65 18.65 18.35 18.45 0.0M
2024-05-03 18.75 18.80 18.65 18.65 0.0M
2024-05-02 18.65 18.80 18.40 18.75 0.0M
2024-04-30 18.60 18.75 18.60 18.60 0.0M
2024-04-29 18.65 18.65 18.55 18.60 0.0M
2024-04-26 18.35 18.60 18.35 18.55 0.0M
2024-04-25 18.05 18.20 18.00 18.15 0.0M
2024-04-24 18.25 18.30 18.00 18.05 0.0M
2024-04-23 18.25 18.45 18.25 18.25 0.0M
2024-04-22 18.20 18.25 18.05 18.15 0.0M
2024-04-19 18.70 18.70 18.05 18.20 0.0M
2024-04-18 18.80 18.90 18.75 18.75 0.0M
2024-04-17 18.80 19.10 18.80 19.00 0.0M
2024-04-16 19.35 19.35 18.55 18.80 0.0M
2024-04-15 19.60 19.90 19.35 19.35 0.0M
2024-04-12 19.45 19.80 19.40 19.60 0.0M
2024-04-11 19.75 19.80 19.35 19.40 0.0M
2024-04-10 19.90 19.90 19.60 19.65 0.0M
2024-04-09 19.80 19.80 19.75 19.75 0.0M
2024-04-08 19.80 20.00 19.75 19.75 0.0M
2024-04-03 19.90 19.90 19.75 19.85 0.0M
2024-04-02 19.95 20.00 19.80 20.00 0.0M
2024-04-01 19.90 20.15 19.80 19.95 0.0M
2024-03-29 19.95 20.00 19.90 19.95 0.0M
2024-03-28 20.10 20.25 19.90 19.95 0.0M
2024-03-27 19.75 19.95 19.75 19.95 0.0M
2024-03-26 19.95 20.00 19.70 19.75 0.0M
2024-03-25 20.10 20.10 19.90 19.95 0.0M
2024-03-22 20.00 20.05 19.90 20.00 0.0M
2024-03-21 19.70 20.00 19.70 19.90 0.0M
2024-03-20 20.00 20.00 19.70 19.70 0.0M
2024-03-19 20.10 20.30 20.00 20.00 0.0M
2024-03-18 19.95 20.00 19.80 19.90 0.0M
2024-03-15 20.10 20.40 19.80 19.95 0.0M
2024-03-14 20.55 20.55 20.10 20.20 0.0M
2024-03-13 20.75 20.75 20.15 20.50 0.0M
2024-03-12 20.75 20.80 20.70 20.70 0.0M
2024-03-11 20.70 21.00 20.00 20.50 0.0M
2024-03-08 21.40 21.45 20.55 20.85 0.0M
2024-03-07 22.20 22.20 21.25 21.30 0.0M
2024-03-06 22.20 22.20 21.80 21.95 0.0M
2024-03-05 22.60 23.15 21.50 22.20 0.0M
2024-03-04 20.60 22.00 20.60 22.00 0.0M
2024-03-01 20.00 20.10 19.90 20.00 0.0M
2024-02-29 19.95 20.00 19.95 19.95 0.0M
2024-02-27 20.05 20.10 19.95 20.00 0.0M
2024-02-26 20.05 20.30 20.00 20.30 0.0M
2024-02-23 20.30 20.40 20.10 20.15 0.0M
2024-02-22 20.55 20.55 20.00 20.05 0.0M
2024-02-21 20.30 20.55 20.20 20.40 0.0M
2024-02-20 20.10 20.25 20.10 20.25 0.0M
2024-02-19 20.05 20.15 19.95 20.15 0.0M
2024-02-16 19.75 20.25 19.75 20.10 0.0M
2024-02-15 20.20 20.20 19.35 19.85 0.0M
2024-02-05 20.10 20.35 20.00 20.35 0.0M
2024-02-02 20.45 20.45 20.20 20.45 0.0M
2024-02-01 20.15 20.40 20.15 20.30 0.0M
2024-01-31 20.40 20.50 20.15 20.20 0.0M
2024-01-30 20.35 20.40 20.30 20.40 0.0M
2024-01-29 20.65 20.65 20.45 20.45 0.0M
2024-01-26 20.50 20.65 20.40 20.65 0.0M
2024-01-25 20.75 20.75 20.55 20.70 0.0M
2024-01-24 20.60 21.20 20.60 20.80 0.0M
2024-01-23 20.60 20.85 20.55 20.85 0.0M
2024-01-22 20.50 20.60 20.40 20.60 0.0M
2024-01-19 20.20 20.40 20.20 20.40 0.0M
2024-01-18 20.20 20.20 20.00 20.05 0.0M
2024-01-17 20.70 20.70 20.05 20.20 0.0M
2024-01-16 20.70 20.90 20.60 20.70 0.0M
2024-01-15 20.60 20.80 20.55 20.70 0.0M
2024-01-12 20.75 20.75 20.60 20.60 0.0M
2024-01-11 20.70 20.90 20.60 20.75 0.0M
2024-01-10 21.00 21.15 20.90 20.95 0.0M
2024-01-09 21.45 21.45 21.10 21.15 0.0M
2024-01-08 21.30 21.45 21.30 21.45 0.0M
2024-01-05 21.45 21.45 21.30 21.30 0.0M
2024-01-04 21.55 21.60 21.35 21.50 0.0M
2024-01-03 21.80 21.80 21.50 21.70 0.0M
2024-01-02 22.00 22.00 21.80 21.85 0.0M