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
2023-12-29 62.20 62.70 62.20 62.70 0.2M
2023-12-28 62.20 62.60 62.10 62.60 0.2M
2023-12-27 62.20 62.60 61.80 62.20 0.4M
2023-12-26 61.70 62.30 61.70 62.30 0.2M
2023-12-25 61.60 61.80 61.50 61.70 0.1M
2023-12-22 61.70 61.70 61.50 61.60 0.1M
2023-12-21 61.50 61.70 61.40 61.60 0.2M
2023-12-20 61.90 61.90 61.60 61.70 0.2M
2023-12-19 61.70 61.90 61.40 61.60 0.1M
2023-12-18 62.00 62.10 61.50 61.70 0.2M
2023-12-15 61.90 62.10 61.60 62.10 0.4M
2023-12-14 61.60 61.90 61.30 61.70 0.5M
2023-12-13 61.60 61.70 61.10 61.50 0.2M
2023-12-12 61.70 61.80 61.20 61.30 0.5M
2023-12-11 61.80 61.90 61.40 61.70 0.3M
2023-12-08 62.10 62.50 61.80 61.80 0.6M
2023-12-07 62.10 62.50 62.10 62.30 0.2M
2023-12-06 62.30 62.50 62.20 62.50 0.2M
2023-12-05 62.50 62.50 62.10 62.30 0.2M
2023-12-04 62.50 62.90 62.40 62.50 0.3M
2023-12-01 62.70 62.80 62.30 62.40 0.3M
2023-11-30 62.90 63.00 62.50 62.50 0.3M
2023-11-29 63.00 63.20 62.80 62.90 0.2M
2023-11-28 62.20 63.00 62.10 62.90 0.4M
2023-11-27 62.00 62.30 62.00 62.10 0.2M
2023-11-24 62.30 62.40 62.00 62.00 0.2M
2023-11-23 62.10 62.40 62.10 62.30 0.2M
2023-11-22 62.00 62.20 62.00 62.20 0.2M
2023-11-21 61.60 62.30 61.60 62.10 0.2M
2023-11-20 62.20 62.20 61.80 61.90 0.2M
2023-11-17 62.00 62.60 62.00 62.20 0.2M
2023-11-16 62.20 62.20 61.90 62.10 0.4M
2023-11-15 61.90 62.00 61.60 61.90 0.5M
2023-11-14 61.10 61.80 61.00 61.40 0.3M
2023-11-13 61.00 61.50 60.80 61.30 0.3M
2023-11-10 61.10 61.10 60.70 61.00 0.2M
2023-11-09 60.80 61.10 60.70 60.80 0.2M
2023-11-08 60.20 61.20 60.10 60.70 0.4M
2023-11-07 60.00 60.20 59.80 60.20 0.3M
2023-11-06 59.80 60.10 59.60 60.00 0.4M
2023-11-03 60.00 60.10 59.90 59.90 0.3M
2023-11-02 60.10 60.50 59.90 60.00 0.5M
2023-11-01 60.10 60.50 59.80 60.50 0.2M
2023-10-31 60.40 60.60 59.90 60.10 0.3M
2023-10-30 60.20 60.60 60.10 60.40 0.1M
2023-10-27 60.20 60.40 60.00 60.10 0.3M
2023-10-26 60.50 60.50 60.00 60.10 0.3M
2023-10-25 60.60 60.90 60.40 60.40 0.3M
2023-10-24 60.20 60.50 60.10 60.40 0.3M
2023-10-23 60.20 60.50 60.20 60.20 0.2M
2023-10-20 61.10 61.10 60.20 60.30 0.4M
2023-10-19 60.60 61.00 60.50 60.60 0.5M
2023-10-18 61.30 62.80 60.60 60.60 2.2M
2023-10-17 62.50 62.60 61.20 61.20 0.4M
2023-10-16 61.70 62.70 61.70 62.50 0.4M
2023-10-13 61.90 62.60 61.90 62.10 0.3M
2023-10-12 62.70 62.70 62.00 62.60 0.4M
2023-10-11 60.80 62.50 60.80 62.40 0.7M
2023-10-06 60.30 61.00 60.30 60.60 0.4M
2023-10-05 60.20 60.40 60.10 60.30 0.2M
2023-10-04 60.50 60.50 60.10 60.20 0.2M
2023-10-03 60.30 60.80 60.20 60.50 0.3M
2023-10-02 60.80 61.60 60.80 61.50 0.1M
2023-09-28 60.50 61.30 60.50 60.80 0.2M
2023-09-27 61.00 61.00 60.20 60.50 0.1M
2023-09-26 61.30 61.30 60.70 61.00 0.2M
2023-09-25 61.70 62.00 61.30 61.40 0.3M
2023-09-22 62.30 62.30 61.60 62.20 0.3M
2023-09-21 62.20 62.70 61.50 62.30 0.8M
2023-09-20 63.20 63.30 62.50 62.70 0.5M
2023-09-19 63.00 64.10 63.00 63.30 0.6M
2023-09-18 62.50 63.10 62.50 63.00 0.2M
2023-09-15 63.10 63.10 62.40 62.80 0.4M
2023-09-14 62.80 63.60 62.60 63.10 0.4M
2023-09-13 62.50 63.40 62.20 62.80 0.5M
2023-09-12 62.00 62.40 61.70 62.30 0.4M
2023-09-11 62.00 62.30 61.60 61.90 0.3M
2023-09-08 61.20 62.20 61.20 62.00 0.8M
2023-09-07 60.40 61.70 60.30 61.30 0.5M
2023-09-06 61.00 61.00 60.60 60.60 0.2M
2023-09-05 60.60 61.10 60.40 61.10 0.2M
2023-09-04 60.90 60.90 60.30 60.70 0.2M
2023-09-01 59.90 60.70 59.90 60.60 0.3M
2023-08-31 59.40 59.90 59.40 59.90 0.2M
2023-08-30 59.30 59.50 59.30 59.40 0.1M
2023-08-29 59.00 59.10 58.80 59.10 0.1M
2023-08-28 59.20 59.20 58.80 58.80 0.1M
2023-08-25 59.00 59.40 58.80 59.20 0.1M
2023-08-24 59.00 59.30 59.00 59.20 0.2M
2023-08-23 58.70 59.30 58.70 59.10 0.2M
2023-08-22 58.90 59.10 58.60 59.00 0.2M
2023-08-21 58.90 59.00 58.90 58.90 0.1M
2023-08-18 59.10 59.30 59.00 59.10 0.2M
2023-08-17 58.80 59.10 58.60 59.10 0.2M
2023-08-16 59.00 59.00 58.60 58.90 0.2M
2023-08-15 58.90 59.20 58.80 59.00 0.1M
2023-08-14 59.40 59.40 58.70 58.90 0.5M
2023-08-11 59.20 59.50 59.20 59.40 0.3M
2023-08-10 59.50 59.50 59.20 59.30 0.2M
2023-08-09 59.90 60.00 59.30 59.40 0.6M
2023-08-08 60.10 60.10 59.70 59.90 0.3M
2023-08-07 60.30 60.30 60.00 60.00 0.3M
2023-08-04 60.00 60.40 59.70 60.30 0.2M
2023-08-02 60.80 61.20 60.10 60.20 0.7M
2023-08-01 61.00 61.70 60.80 61.70 0.4M
2023-07-31 61.50 61.70 61.00 61.00 0.3M
2023-07-28 61.00 61.80 60.90 61.50 0.3M
2023-07-27 61.90 62.00 61.20 61.20 0.3M
2023-07-26 61.20 62.10 61.20 61.60 0.6M
2023-07-25 60.00 61.20 59.90 61.20 0.7M
2023-07-24 60.00 60.00 59.60 59.70 0.2M
2023-07-21 59.50 60.00 59.50 60.00 0.2M
2023-07-20 59.40 59.80 59.30 59.80 0.2M
2023-07-19 59.70 59.70 59.30 59.50 0.3M
2023-07-18 59.90 59.90 59.20 59.50 0.3M
2023-07-17 59.60 60.20 59.50 59.90 0.3M
2023-07-14 59.50 59.70 59.50 59.60 0.2M
2023-07-13 59.20 59.90 59.20 59.20 0.3M
2023-07-12 59.00 59.20 59.00 59.10 0.3M
2023-07-11 59.00 59.30 59.00 59.20 0.2M
2023-07-10 59.30 59.40 59.00 59.10 0.3M
2023-07-07 59.50 59.50 59.00 59.30 0.4M
2023-07-06 59.80 59.80 59.50 59.50 0.4M
2023-07-05 59.60 59.90 59.60 59.70 0.2M
2023-07-04 59.90 60.00 59.60 59.60 0.7M
2023-07-03 60.50 60.70 60.00 60.40 0.3M
2023-06-30 60.20 60.40 59.90 60.40 0.4M
2023-06-29 60.20 60.30 60.00 60.20 0.2M
2023-06-28 59.90 60.10 59.90 60.10 0.2M
2023-06-27 59.90 60.20 59.90 59.90 0.2M
2023-06-26 60.20 60.20 59.80 59.90 0.4M
2023-06-21 59.70 60.30 59.60 60.20 0.4M
2023-06-20 60.00 60.00 59.60 59.70 0.4M
2023-06-19 60.20 60.20 59.60 60.00 0.6M
2023-06-16 60.40 60.40 60.00 60.20 0.6M
2023-06-15 59.50 60.30 59.50 60.20 2.3M
2023-06-14 63.90 64.10 63.80 64.00 2.0M
2023-06-13 64.20 64.30 63.90 64.10 1.7M
2023-06-12 64.70 64.70 64.00 64.30 1.1M
2023-06-09 64.30 64.80 64.30 64.50 1.6M
2023-06-08 64.50 64.50 64.20 64.20 0.5M
2023-06-07 64.80 64.80 64.30 64.50 0.6M
2023-06-06 64.80 64.80 64.30 64.60 0.5M
2023-06-05 64.30 64.80 64.30 64.80 0.4M
2023-06-02 64.50 64.60 64.10 64.30 1.0M
2023-06-01 64.50 65.20 64.30 64.90 1.0M
2023-05-31 63.90 64.30 63.80 64.30 0.4M
2023-05-30 64.20 64.30 63.90 63.90 0.2M
2023-05-29 63.60 64.30 63.60 64.10 0.3M
2023-05-26 63.70 63.80 63.60 63.60 0.3M
2023-05-25 64.00 64.20 63.60 63.60 0.4M
2023-05-24 64.00 64.30 64.00 64.20 0.2M
2023-05-23 64.30 64.30 64.00 64.20 0.2M
2023-05-22 63.60 64.20 63.40 64.10 0.3M
2023-05-19 63.40 63.80 63.30 63.60 0.2M
2023-05-18 63.40 63.80 63.30 63.40 0.4M
2023-05-17 63.30 63.90 63.20 63.70 0.5M
2023-05-16 63.20 63.50 63.10 63.30 0.3M
2023-05-15 63.00 63.50 62.90 63.10 0.6M
2023-05-12 62.70 63.10 62.60 63.00 0.2M
2023-05-11 62.90 63.00 62.60 62.70 0.2M
2023-05-10 62.60 63.10 62.60 62.90 0.1M
2023-05-09 63.20 63.20 62.70 62.80 0.3M
2023-05-08 63.30 63.30 62.90 63.20 0.3M
2023-05-05 62.70 62.90 62.50 62.70 0.3M
2023-05-04 62.80 62.90 62.30 62.60 0.4M
2023-05-03 63.50 63.90 61.60 62.80 1.7M
2023-05-02 64.20 65.20 64.20 65.00 0.3M
2023-04-28 63.70 64.30 63.70 64.30 0.2M
2023-04-27 63.60 64.00 63.20 63.60 0.2M
2023-04-26 64.20 64.20 63.20 63.60 0.2M
2023-04-25 64.20 64.40 63.50 63.60 0.3M
2023-04-24 63.80 64.30 63.80 64.10 0.1M
2023-04-21 64.80 64.90 63.80 63.80 0.4M
2023-04-20 64.70 65.00 64.20 64.70 0.4M
2023-04-19 65.30 65.40 64.70 64.70 0.3M
2023-04-18 65.50 65.60 65.10 65.30 0.3M
2023-04-17 65.80 66.00 65.40 65.50 0.3M
2023-04-14 65.50 66.40 65.10 65.80 0.9M
2023-04-13 64.70 65.70 64.60 65.30 1.1M
2023-04-12 64.70 64.70 64.40 64.50 0.3M
2023-04-11 64.50 64.50 64.10 64.40 0.2M
2023-04-10 64.00 64.50 64.00 64.30 0.4M
2023-04-07 64.30 64.30 63.70 63.90 0.3M
2023-04-06 63.40 63.70 63.30 63.60 0.2M
2023-03-31 63.80 63.90 63.50 63.50 0.4M
2023-03-30 64.00 64.10 63.70 63.80 0.2M
2023-03-29 64.40 64.50 63.80 63.80 0.2M
2023-03-28 64.20 64.60 64.10 64.30 0.8M
2023-03-27 63.70 64.10 63.70 64.00 0.3M
2023-03-24 63.40 64.00 63.40 63.70 0.5M
2023-03-23 63.30 63.50 63.20 63.40 0.4M
2023-03-22 63.30 63.50 63.20 63.40 0.4M
2023-03-21 62.60 63.30 62.60 63.10 0.3M
2023-03-20 62.80 62.90 62.20 62.70 0.3M
2023-03-17 62.50 63.00 62.30 63.00 0.2M
2023-03-16 62.60 62.60 62.10 62.10 0.6M
2023-03-15 62.70 63.10 62.60 62.70 0.3M
2023-03-14 62.80 62.80 62.40 62.50 0.3M
2023-03-13 63.20 63.20 62.40 62.80 0.3M
2023-03-10 63.80 63.80 62.90 63.20 0.6M
2023-03-09 64.00 64.00 63.60 63.80 0.4M
2023-03-08 63.80 64.00 63.60 64.00 0.4M
2023-03-07 63.60 64.00 63.50 64.00 0.5M
2023-03-06 63.30 63.70 63.20 63.40 0.7M
2023-03-03 62.90 63.20 62.70 63.00 0.5M
2023-03-02 62.60 63.00 62.10 62.90 1.7M
2023-03-01 63.60 64.20 63.60 64.10 0.6M
2023-02-24 63.90 63.90 63.40 63.50 0.5M
2023-02-23 64.00 64.10 63.40 63.70 0.8M
2023-02-22 63.00 63.60 62.70 63.50 0.4M
2023-02-21 63.30 63.50 62.90 63.30 0.3M
2023-02-20 62.90 63.50 62.60 63.30 0.5M
2023-02-17 62.70 63.20 62.40 62.90 0.3M
2023-02-16 62.50 62.60 62.20 62.60 0.3M
2023-02-15 62.20 62.50 62.20 62.30 0.2M
2023-02-14 62.40 62.40 62.20 62.30 0.3M
2023-02-13 62.40 62.80 62.10 62.30 0.3M
2023-02-10 62.80 62.80 62.30 62.40 0.5M
2023-02-09 62.80 63.40 62.70 62.70 0.3M
2023-02-08 63.20 63.50 62.80 63.00 0.4M
2023-02-07 63.10 63.20 62.80 63.00 0.7M
2023-02-06 63.70 63.80 63.40 63.60 0.3M
2023-02-03 63.10 63.70 62.70 63.70 0.6M
2023-02-02 62.70 63.10 62.30 62.90 1.6M
2023-02-01 63.60 64.10 63.60 63.80 0.5M
2023-01-31 62.90 63.60 62.90 63.60 0.3M
2023-01-30 63.10 63.50 62.90 62.90 0.6M
2023-01-17 62.90 63.10 62.90 63.10 0.1M
2023-01-16 62.90 63.20 62.70 63.00 0.2M
2023-01-13 63.40 63.40 62.90 62.90 0.2M
2023-01-12 63.30 63.30 63.00 63.20 0.2M
2023-01-11 63.20 63.30 62.80 63.00 0.2M
2023-01-10 62.70 63.10 62.70 63.00 0.3M
2023-01-09 62.90 62.90 62.60 62.70 0.3M
2023-01-06 62.20 62.60 61.90 62.20 0.3M
2023-01-05 63.00 63.00 62.20 62.20 0.5M
2023-01-04 62.60 63.50 62.60 62.70 0.8M
2023-01-03 63.70 64.40 63.50 64.00 0.2M