TRI

3030
🏛️ taiwan →
178.50
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
2021-12-30 57.10 58.90 57.10 58.50 1.2M
2021-12-29 57.10 57.40 56.90 57.10 0.5M
2021-12-28 57.10 57.20 56.90 56.90 0.2M
2021-12-27 57.00 57.20 57.00 57.10 0.2M
2021-12-24 56.90 57.10 56.80 57.00 0.2M
2021-12-23 57.10 57.20 56.80 56.90 0.2M
2021-12-22 56.90 57.20 56.90 57.00 0.4M
2021-12-21 57.10 57.10 56.70 57.00 0.1M
2021-12-20 56.70 56.90 56.60 56.80 0.1M
2021-12-17 56.90 57.00 56.60 56.70 0.4M
2021-12-16 57.00 57.10 56.80 56.90 0.3M
2021-12-15 56.90 57.10 56.80 56.80 0.2M
2021-12-14 57.30 57.50 57.00 57.00 0.3M
2021-12-13 57.30 57.60 57.20 57.20 0.3M
2021-12-10 57.30 57.50 57.20 57.30 0.2M
2021-12-09 57.60 57.60 57.20 57.50 0.3M
2021-12-08 57.20 57.40 56.90 57.40 0.3M
2021-12-07 57.50 57.50 56.80 56.90 0.1M
2021-12-06 57.00 57.10 56.80 56.90 0.2M
2021-12-03 57.50 57.50 56.80 57.10 0.5M
2021-12-02 57.60 57.70 57.30 57.40 0.2M
2021-12-01 57.50 57.70 56.90 57.70 0.4M
2021-11-30 57.40 57.70 56.90 57.70 0.4M
2021-11-29 56.50 57.00 56.30 57.00 0.2M
2021-11-26 57.40 57.50 57.10 57.20 0.2M
2021-11-25 57.60 57.80 57.40 57.50 0.1M
2021-11-24 57.80 57.90 57.30 57.40 0.3M
2021-11-23 57.60 57.80 57.40 57.80 0.2M
2021-11-22 57.40 57.90 57.00 57.90 0.2M
2021-11-19 57.90 57.90 57.30 57.40 0.2M
2021-11-18 58.00 58.00 57.40 57.90 0.3M
2021-11-17 57.80 58.00 57.50 58.00 0.3M
2021-11-16 57.40 57.80 57.40 57.80 0.2M
2021-11-15 57.80 58.00 57.30 57.40 0.3M
2021-11-12 58.00 58.10 57.70 57.80 0.2M
2021-11-11 57.90 58.10 57.80 58.00 0.2M
2021-11-10 58.00 58.10 57.80 57.90 0.1M
2021-11-09 58.10 58.30 57.80 58.00 0.2M
2021-11-08 57.60 57.80 57.50 57.80 0.3M
2021-11-05 57.40 57.70 57.00 57.50 0.2M
2021-11-04 57.30 57.60 57.00 57.30 0.3M
2021-11-03 56.70 57.40 56.60 57.30 0.6M
2021-11-02 56.80 56.90 56.30 56.40 0.4M
2021-11-01 56.00 56.10 55.90 56.00 0.1M
2021-10-29 55.90 56.00 55.50 55.90 0.2M
2021-10-28 55.50 55.90 55.50 55.80 0.2M
2021-10-27 55.30 55.60 55.20 55.40 0.2M
2021-10-26 55.40 55.70 55.20 55.60 0.1M
2021-10-25 55.50 55.60 55.10 55.40 0.1M
2021-10-22 55.80 56.10 55.40 55.80 0.2M
2021-10-21 55.10 56.40 54.70 56.40 0.9M
2021-10-20 55.30 55.50 55.10 55.20 0.2M
2021-10-19 55.10 55.30 54.80 55.20 0.1M
2021-10-18 55.00 55.40 54.70 55.30 0.3M
2021-10-15 54.70 55.50 54.70 55.10 0.2M
2021-10-14 54.50 54.80 54.30 54.50 0.3M
2021-10-13 55.00 55.10 54.50 54.50 0.2M
2021-10-12 55.50 55.50 54.70 55.00 0.3M
2021-10-08 55.70 55.80 55.20 55.70 0.2M
2021-10-07 55.30 56.00 55.10 55.60 0.2M
2021-10-06 55.00 55.20 54.80 54.90 0.2M
2021-10-05 54.80 55.40 54.40 54.90 0.2M
2021-10-04 55.40 55.50 54.60 54.80 0.4M
2021-10-01 55.80 55.80 55.40 55.40 0.2M
2021-09-30 55.90 56.10 55.80 55.80 0.2M
2021-09-29 56.20 56.30 55.80 55.90 0.3M
2021-09-28 56.30 56.30 56.00 56.10 0.2M
2021-09-27 56.40 56.50 56.20 56.30 0.2M
2021-09-24 56.60 56.60 56.40 56.50 0.1M
2021-09-23 55.70 56.70 55.70 56.40 0.2M
2021-09-22 55.30 56.00 55.30 55.70 0.2M
2021-09-17 56.40 56.40 56.10 56.20 0.1M
2021-09-16 56.30 56.40 56.00 56.10 0.1M
2021-09-15 56.90 56.90 56.40 56.40 0.1M
2021-09-14 56.60 56.80 56.50 56.80 0.1M
2021-09-13 56.20 56.50 56.20 56.50 0.1M
2021-09-10 56.00 56.50 56.00 56.20 0.1M
2021-09-09 55.60 56.30 55.60 56.00 0.1M
2021-09-08 56.20 56.30 55.60 55.60 0.3M
2021-09-07 56.40 56.60 56.10 56.20 0.1M
2021-09-06 57.00 57.00 56.40 56.40 0.1M
2021-09-03 56.90 56.90 56.40 56.60 0.2M
2021-09-02 57.30 57.30 56.30 56.70 0.2M
2021-09-01 56.50 57.00 56.50 56.90 0.2M
2021-08-31 56.60 56.80 56.20 56.50 0.1M
2021-08-30 56.70 56.90 56.50 56.60 0.1M
2021-08-27 56.30 57.00 56.30 56.70 0.1M
2021-08-26 56.30 56.60 56.20 56.60 0.1M
2021-08-25 55.90 56.50 55.90 56.40 0.2M
2021-08-24 55.80 56.10 55.60 55.90 0.2M
2021-08-23 55.60 55.60 55.00 55.60 0.1M
2021-08-20 55.00 55.40 54.60 54.70 0.2M
2021-08-19 55.80 55.80 55.00 55.00 0.3M
2021-08-18 55.20 55.80 54.40 55.80 0.4M
2021-08-17 56.10 56.10 55.00 55.00 0.7M
2021-08-16 56.90 57.10 55.90 56.10 0.5M
2021-08-13 57.20 57.30 56.90 56.90 0.5M
2021-08-12 57.20 57.40 57.10 57.20 0.3M
2021-08-11 57.10 57.60 56.90 57.20 0.5M
2021-08-10 57.60 57.60 57.00 57.10 0.4M
2021-08-09 57.40 57.60 57.10 57.30 0.3M
2021-08-06 57.80 57.80 57.40 57.40 0.3M
2021-08-05 57.60 57.70 57.30 57.60 0.3M
2021-08-04 57.70 57.80 57.10 57.30 0.2M
2021-08-03 57.30 57.80 57.10 57.50 0.3M
2021-08-02 57.70 58.00 57.40 57.80 0.3M
2021-07-30 57.30 58.30 57.30 57.60 0.4M
2021-07-29 57.10 57.80 57.00 57.50 0.4M
2021-07-28 57.00 57.30 55.90 57.10 0.7M
2021-07-27 58.00 58.00 56.80 56.80 0.4M
2021-07-26 57.20 57.80 57.00 57.70 0.8M
2021-07-23 56.70 57.20 56.50 57.10 0.8M
2021-07-22 56.20 57.20 56.10 56.20 2.1M
2021-07-21 59.90 60.40 59.00 59.00 2.0M
2021-07-20 60.60 60.80 59.80 59.90 1.3M
2021-07-19 61.70 61.70 60.80 61.00 0.8M
2021-07-16 61.40 61.50 61.20 61.40 0.5M
2021-07-15 61.00 61.40 60.60 61.40 0.7M
2021-07-14 61.70 61.70 60.80 60.80 0.5M
2021-07-13 61.50 62.30 61.10 61.30 0.9M
2021-07-12 62.30 62.30 60.60 61.10 1.1M
2021-07-09 61.50 61.70 61.20 61.70 0.4M
2021-07-08 61.00 61.80 61.00 61.70 0.9M
2021-07-07 60.70 61.20 60.30 60.60 0.5M
2021-07-06 60.90 61.20 60.40 60.50 0.4M
2021-07-05 60.90 61.50 60.90 61.10 0.7M
2021-07-02 60.00 60.80 59.80 60.60 1.1M
2021-07-01 59.80 60.10 59.50 59.70 0.5M
2021-06-30 59.40 59.80 59.20 59.60 0.5M
2021-06-29 59.40 59.40 59.00 59.20 0.4M
2021-06-28 59.60 59.80 59.00 59.20 0.3M
2021-06-25 59.70 60.40 59.40 59.50 0.6M
2021-06-24 59.50 59.50 59.00 59.50 0.3M
2021-06-23 58.90 59.30 58.60 59.30 0.3M
2021-06-22 59.30 59.30 58.40 58.60 0.3M
2021-06-21 59.50 59.60 58.70 58.80 0.6M
2021-06-18 59.40 60.00 59.40 60.00 0.6M
2021-06-17 57.70 59.80 57.70 59.50 0.9M
2021-06-16 58.50 58.50 57.60 57.70 0.6M
2021-06-15 57.90 58.40 57.70 58.40 0.6M
2021-06-11 57.80 57.80 57.40 57.60 0.5M
2021-06-10 57.00 57.60 57.00 57.50 0.5M
2021-06-09 57.10 57.60 56.90 57.00 0.4M
2021-06-08 57.20 57.70 57.10 57.50 0.3M
2021-06-07 57.10 57.50 56.50 57.00 0.5M
2021-06-04 57.40 57.40 57.00 57.00 0.4M
2021-06-03 57.40 57.50 57.20 57.20 0.4M
2021-06-02 57.20 57.50 57.00 57.20 0.8M
2021-06-01 57.50 57.90 57.30 57.90 0.4M
2021-05-31 57.10 57.40 57.00 57.30 0.4M
2021-05-28 56.90 57.20 56.90 57.10 0.4M
2021-05-27 56.60 56.90 56.00 56.90 0.3M
2021-05-26 57.10 57.50 56.50 56.60 0.7M
2021-05-25 56.80 57.30 56.40 56.70 0.6M
2021-05-24 56.00 56.70 55.70 56.40 0.4M
2021-05-21 55.90 56.30 55.70 56.10 0.5M
2021-05-20 56.30 56.30 55.10 55.60 0.8M
2021-05-19 55.40 56.40 55.30 56.00 0.5M
2021-05-18 53.30 55.50 53.30 55.30 0.9M
2021-05-17 51.10 54.80 51.00 52.70 1.7M
2021-05-14 57.00 57.30 55.80 55.90 0.9M
2021-05-13 55.90 56.90 54.50 56.20 1.4M
2021-05-12 58.00 58.40 54.00 56.50 2.9M
2021-05-11 60.50 60.50 58.20 58.30 2.2M
2021-05-10 61.20 61.50 60.40 60.90 1.2M
2021-05-07 60.00 61.00 59.80 60.70 0.8M
2021-05-06 60.40 61.00 59.10 59.40 1.3M
2021-05-05 61.50 61.80 60.00 60.00 1.3M
2021-05-04 62.20 63.00 59.70 61.00 3.3M
2021-05-03 65.00 65.80 61.20 61.80 3.8M
2021-04-29 65.60 67.20 64.80 64.80 5.6M
2021-04-28 67.00 67.00 64.50 64.90 5.2M
2021-04-27 67.20 69.40 66.40 67.10 15.3M
2021-04-26 59.70 64.40 59.30 64.20 7.4M
2021-04-23 58.90 59.30 58.60 59.20 0.4M
2021-04-22 60.10 60.30 58.50 58.90 1.3M
2021-04-21 59.70 60.20 59.60 59.70 0.7M
2021-04-20 59.60 59.80 59.00 59.80 0.7M
2021-04-19 59.40 59.80 59.40 59.60 0.5M
2021-04-16 59.00 59.40 59.00 59.40 0.4M
2021-04-15 58.70 59.00 58.70 58.90 0.5M
2021-04-14 59.30 59.70 58.30 58.70 1.4M
2021-04-13 60.10 60.30 59.30 59.30 0.9M
2021-04-12 60.40 60.50 60.00 60.00 0.9M
2021-04-09 60.20 60.60 59.80 59.90 1.3M
2021-04-08 59.00 59.90 59.00 59.90 1.3M
2021-04-07 58.70 59.00 58.60 59.00 0.6M
2021-04-06 59.40 59.40 58.70 58.80 1.3M
2021-04-01 59.30 59.70 59.10 59.60 0.8M
2021-03-31 59.20 59.20 59.00 59.10 0.6M
2021-03-30 59.40 59.50 59.00 59.20 0.4M
2021-03-29 59.50 59.50 59.00 59.20 0.6M
2021-03-26 59.80 59.90 59.20 59.20 1.1M
2021-03-25 58.40 59.40 58.40 59.30 1.5M
2021-03-24 58.30 58.50 58.30 58.40 0.3M
2021-03-23 58.50 58.60 58.30 58.40 0.6M
2021-03-22 57.90 58.30 57.60 58.30 0.5M
2021-03-19 58.20 58.20 57.90 57.90 0.4M
2021-03-18 58.40 58.40 58.10 58.20 0.4M
2021-03-17 57.90 58.40 57.80 58.30 0.6M
2021-03-16 58.10 58.10 57.80 57.90 0.3M
2021-03-15 57.90 58.30 57.60 58.00 0.6M
2021-03-12 58.00 58.20 57.80 57.90 0.3M
2021-03-11 57.80 58.20 57.60 57.90 0.4M
2021-03-10 58.00 58.10 57.50 57.80 0.3M
2021-03-09 57.50 58.00 57.30 58.00 0.5M
2021-03-08 57.90 58.20 57.60 57.60 0.5M
2021-03-05 58.00 58.10 57.60 57.80 0.5M
2021-03-04 58.50 58.50 57.80 58.10 0.8M
2021-03-03 58.80 58.90 58.20 58.50 0.6M
2021-03-02 58.70 59.10 58.30 58.50 0.6M
2021-02-26 58.10 58.40 57.50 58.30 0.7M
2021-02-25 58.60 58.80 58.10 58.40 1.1M
2021-02-24 59.10 59.20 58.60 58.60 1.0M
2021-02-23 58.80 59.40 58.30 59.10 1.6M
2021-02-22 58.60 59.00 58.40 58.70 1.1M
2021-02-19 58.10 58.20 57.70 58.20 0.8M
2021-02-18 58.40 58.40 58.00 58.10 0.9M
2021-02-17 58.00 58.30 57.70 58.20 1.2M
2021-02-05 57.80 57.90 57.40 57.50 0.6M
2021-02-04 57.00 57.70 57.00 57.50 0.9M
2021-02-03 57.00 57.30 56.70 57.00 0.7M
2021-02-02 57.10 57.50 56.60 56.80 1.4M
2021-02-01 55.50 55.50 54.60 55.40 0.4M
2021-01-29 56.10 56.40 55.20 55.50 0.6M
2021-01-28 56.10 56.20 55.70 56.20 0.3M
2021-01-27 56.70 56.70 56.30 56.60 0.3M
2021-01-26 56.20 56.70 56.10 56.50 0.4M
2021-01-25 55.50 56.30 55.40 56.20 0.4M
2021-01-22 55.00 55.50 54.90 55.40 0.3M
2021-01-21 55.40 55.40 54.80 55.00 0.6M
2021-01-20 55.60 56.10 54.80 55.00 0.8M
2021-01-19 55.40 56.00 55.40 55.80 0.5M
2021-01-18 55.80 55.80 54.90 55.40 0.8M
2021-01-15 56.70 56.80 55.80 55.90 1.0M
2021-01-14 56.20 57.00 56.20 56.80 0.7M
2021-01-13 56.00 56.50 56.00 56.20 0.8M
2021-01-12 56.60 56.60 56.00 56.00 1.0M
2021-01-11 56.90 57.00 56.30 56.60 0.8M
2021-01-08 57.10 57.20 56.60 56.90 1.1M
2021-01-07 57.40 57.80 57.00 57.20 0.7M
2021-01-06 57.60 57.80 57.20 57.30 1.2M
2021-01-05 57.90 57.90 57.20 57.60 1.6M
2021-01-04 58.00 58.60 57.90 58.40 1.1M