Trusval

6667
🏛️ taiwan →
269.50
Last Update: 2025-10-01
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 83.68 89.85 83.30 89.85 0.0M
2021-12-29 75.35 81.71 73.85 81.71 0.0M
2021-12-28 74.04 75.44 72.54 74.32 0.0M
2021-12-27 71.13 73.57 71.13 73.38 0.0M
2021-12-24 72.07 72.63 70.48 71.13 0.0M
2021-12-23 71.23 73.19 71.13 72.07 0.0M
2021-12-22 69.45 71.70 68.89 71.13 0.0M
2021-12-21 67.95 68.79 67.39 68.79 0.0M
2021-12-20 69.08 69.08 67.86 67.95 0.0M
2021-12-17 70.48 70.95 68.14 68.61 0.0M
2021-12-16 71.60 71.70 70.67 70.67 0.0M
2021-12-15 69.82 71.60 69.82 70.29 0.0M
2021-12-14 70.76 71.98 69.45 69.82 0.0M
2021-12-13 74.13 74.41 70.20 70.29 0.0M
2021-12-10 73.01 75.25 73.01 75.16 0.0M
2021-12-09 73.94 74.88 72.82 74.32 0.0M
2021-12-08 74.41 74.41 72.73 73.29 0.0M
2021-12-07 71.60 73.94 71.60 73.01 0.0M
2021-12-06 70.01 71.13 69.64 69.82 0.0M
2021-12-03 69.45 70.67 69.45 70.01 0.0M
2021-12-02 69.64 70.11 68.89 69.45 0.0M
2021-12-01 67.39 69.17 67.39 68.89 0.0M
2021-11-30 67.20 68.89 67.20 67.48 0.0M
2021-11-29 64.58 67.20 64.21 66.55 0.0M
2021-11-26 69.36 69.36 67.02 67.39 0.0M
2021-11-25 70.20 70.67 69.26 69.26 0.0M
2021-11-24 69.45 70.01 69.26 70.01 0.0M
2021-11-23 71.51 71.51 69.26 69.26 0.0M
2021-11-22 67.95 71.51 67.95 71.32 0.0M
2021-11-19 70.85 70.85 67.58 67.95 0.0M
2021-11-18 72.54 72.73 70.20 70.29 0.0M
2021-11-17 71.23 72.63 70.48 71.79 0.0M
2021-11-16 70.39 72.45 70.39 70.95 0.0M
2021-11-15 74.04 75.72 71.42 71.79 0.0M
2021-11-12 69.36 70.48 68.79 69.36 0.0M
2021-11-11 68.33 70.20 67.58 68.42 0.0M
2021-11-10 66.83 68.51 66.55 67.39 0.0M
2021-11-09 66.36 67.77 65.61 67.39 0.0M
2021-11-08 66.55 66.92 65.52 65.99 0.0M
2021-11-05 68.42 68.79 66.27 66.64 0.0M
2021-11-04 66.92 68.33 66.55 67.67 0.0M
2021-11-03 67.58 68.05 65.99 65.99 0.0M
2021-11-02 74.78 75.72 66.45 67.20 0.0M
2021-11-01 68.98 68.98 66.92 68.98 0.0M
2021-10-29 62.24 62.90 61.96 62.71 0.0M
2021-10-28 63.18 63.93 62.71 62.80 0.0M
2021-10-27 62.71 63.18 61.40 63.18 0.0M
2021-10-26 62.52 62.90 62.15 62.24 0.0M
2021-10-25 60.56 62.34 60.56 62.15 0.0M
2021-10-22 61.77 62.71 61.77 62.06 0.0M
2021-10-21 62.24 63.27 61.77 62.62 0.0M
2021-10-20 61.96 62.90 61.77 62.34 0.0M
2021-10-19 62.24 63.37 61.87 62.06 0.0M
2021-10-18 62.71 63.46 61.77 62.43 0.0M
2021-10-15 59.90 62.24 59.90 62.06 0.0M
2021-10-14 60.09 60.18 59.06 59.72 0.0M
2021-10-13 60.93 61.49 59.34 59.34 0.0M
2021-10-12 60.84 61.87 60.84 60.93 0.0M
2021-10-08 60.84 62.15 60.18 60.46 0.0M
2021-10-07 59.06 60.46 59.06 60.18 0.0M
2021-10-06 58.69 59.81 58.59 59.62 0.0M
2021-10-05 58.03 59.43 57.84 58.97 0.0M
2021-10-04 60.18 60.84 57.94 58.31 0.0M
2021-10-01 60.37 60.37 59.06 59.43 0.0M
2021-09-30 60.84 60.84 59.06 60.56 0.0M
2021-09-29 61.68 61.68 59.62 60.00 0.0M
2021-09-28 61.49 63.74 61.12 61.87 0.0M
2021-09-27 61.77 62.52 60.84 61.40 0.0M
2021-09-24 60.75 61.68 60.00 61.68 0.0M
2021-09-23 61.21 61.31 60.09 60.09 0.0M
2021-09-22 61.59 62.15 60.28 60.46 0.0M
2021-09-17 63.93 63.93 62.90 63.74 0.0M
2021-09-16 65.14 65.52 63.83 63.83 0.0M
2021-09-15 66.08 67.77 63.93 64.68 0.0M
2021-09-14 64.77 65.71 62.24 62.99 0.0M
2021-09-13 62.80 67.39 62.80 64.40 0.0M
2021-09-10 61.77 61.96 61.03 61.31 0.0M
2021-09-09 59.15 61.77 59.15 61.77 0.0M
2021-09-08 60.84 61.49 59.90 60.00 0.0M
2021-09-07 62.24 63.37 61.40 61.40 0.0M
2021-09-06 62.62 64.77 61.96 62.24 0.0M
2021-09-03 60.65 65.52 60.46 63.18 0.0M
2021-09-02 60.00 60.18 58.78 60.18 0.0M
2021-09-01 60.46 60.46 59.15 60.09 0.0M
2021-08-31 59.72 59.90 59.06 59.90 0.0M
2021-08-30 59.90 59.90 59.06 59.34 0.0M
2021-08-27 58.97 59.06 58.69 58.69 0.0M
2021-08-26 59.90 59.90 58.97 58.97 0.0M
2021-08-25 58.78 59.25 58.50 58.50 0.0M
2021-08-24 59.43 59.90 58.03 58.22 0.0M
2021-08-23 57.75 59.43 57.75 59.06 0.0M
2021-08-20 57.09 57.56 56.16 57.09 0.0M
2021-08-19 58.31 58.50 56.63 56.72 0.0M
2021-08-18 55.97 58.31 55.04 58.31 0.0M
2021-08-17 57.56 57.75 56.07 56.25 0.0M
2021-08-16 58.12 58.59 55.22 56.35 0.0M
2021-08-13 59.43 59.43 58.03 58.12 0.0M
2021-08-12 59.06 60.46 58.97 59.06 0.0M
2021-08-11 59.34 60.00 58.41 58.87 0.0M
2021-08-10 59.81 61.03 59.62 60.00 0.0M
2021-08-09 61.77 63.27 60.56 60.56 0.0M
2021-08-06 61.87 61.87 61.03 61.03 0.0M
2021-08-05 62.34 62.80 61.59 61.68 0.0M
2021-08-04 63.37 63.65 62.24 62.34 0.0M
2021-08-03 62.62 63.18 62.52 63.09 0.0M
2021-08-02 62.34 62.99 61.03 62.34 0.0M
2021-07-30 63.37 63.37 62.43 62.43 0.0M
2021-07-29 62.52 63.46 61.40 63.09 0.0M
2021-07-28 62.71 62.71 59.25 61.40 0.0M
2021-07-27 65.99 66.27 62.62 62.71 0.0M
2021-07-26 67.39 67.95 65.52 65.52 0.0M
2021-07-23 67.95 69.45 66.74 67.77 0.0M
2021-07-22 69.26 70.48 67.48 67.77 0.0M
2021-07-21 68.98 70.48 66.45 68.33 0.0M
2021-07-20 69.17 69.82 67.20 67.20 0.0M
2021-07-19 68.98 71.51 68.98 70.29 0.0M
2021-07-16 69.64 71.04 68.79 68.98 0.0M
2021-07-15 67.39 71.70 66.27 71.70 0.0M
2021-07-14 68.33 69.26 65.24 65.24 0.0M
2021-07-13 68.33 70.48 65.24 66.92 0.0M
2021-07-12 60.37 64.96 59.90 64.96 0.0M
2021-07-09 59.53 60.18 59.06 59.06 0.0M
2021-07-08 61.40 61.40 60.18 60.37 0.0M
2021-07-07 62.15 62.24 60.46 60.56 0.0M
2021-07-06 61.59 61.96 60.46 61.59 0.0M
2021-07-05 60.00 61.68 59.53 61.59 0.0M
2021-07-02 60.65 60.65 59.72 60.00 0.0M
2021-07-01 61.40 61.40 59.72 59.90 0.0M
2021-06-30 60.65 60.84 59.90 60.18 0.0M
2021-06-29 61.87 61.96 60.46 60.46 0.0M
2021-06-28 61.77 61.77 61.12 61.31 0.0M
2021-06-25 62.99 62.99 61.96 61.96 0.0M
2021-06-24 61.96 62.99 61.49 62.52 0.0M
2021-06-23 60.75 61.31 59.90 60.65 0.0M
2021-06-22 60.18 60.84 59.62 59.62 0.0M
2021-06-21 60.84 60.84 60.00 60.09 0.0M
2021-06-18 62.43 62.43 61.12 61.21 0.0M
2021-06-17 60.84 61.49 59.62 61.49 0.0M
2021-06-16 61.96 62.06 60.56 60.93 0.0M
2021-06-15 62.62 62.71 60.56 61.49 0.0M
2021-06-11 62.62 64.68 61.59 62.06 0.0M
2021-06-10 59.43 59.62 58.50 59.43 0.0M
2021-06-09 59.53 59.90 58.50 59.06 0.0M
2021-06-08 60.09 60.09 59.34 59.72 0.0M
2021-06-07 61.03 61.40 58.50 60.09 0.0M
2021-06-04 60.56 60.75 59.62 60.09 0.0M
2021-06-03 60.09 60.84 59.90 60.56 0.0M
2021-06-02 60.37 61.49 59.06 59.53 0.0M
2021-06-01 60.00 60.84 59.72 60.56 0.0M
2021-05-31 60.84 61.03 59.25 59.90 0.0M
2021-05-28 60.00 60.37 59.34 59.72 0.0M
2021-05-27 59.62 59.72 58.78 58.97 0.0M
2021-05-26 59.72 59.81 58.87 59.72 0.0M
2021-05-25 59.06 61.21 58.22 59.72 0.0M
2021-05-24 57.38 59.15 56.91 58.50 0.0M
2021-05-21 57.56 58.87 57.00 57.28 0.0M
2021-05-20 58.22 58.22 55.32 56.25 0.0M
2021-05-19 56.35 60.18 55.50 58.22 0.0M
2021-05-18 52.23 57.09 52.23 56.35 0.0M
2021-05-17 51.29 54.75 51.29 51.95 0.0M
2021-05-14 58.03 60.46 55.69 56.91 0.0M
2021-05-13 54.75 59.81 51.48 56.35 0.0M
2021-05-12 60.75 60.75 54.94 55.60 0.0M
2021-05-11 63.37 65.05 60.93 61.03 0.0M
2021-05-10 69.73 70.11 66.08 66.55 0.0M
2021-05-07 67.58 70.20 66.17 69.73 0.0M
2021-05-06 66.17 67.67 63.37 65.14 0.0M
2021-05-05 64.68 68.14 63.74 66.17 0.0M
2021-05-04 68.33 69.17 61.77 65.52 0.0M
2021-05-03 73.38 73.38 67.39 68.33 0.0M
2021-04-29 73.01 74.22 72.16 73.38 0.0M
2021-04-28 72.16 72.16 70.39 72.16 0.0M
2021-04-27 73.38 74.78 71.60 71.88 0.0M
2021-04-26 73.29 75.35 72.26 72.35 0.0M
2021-04-23 71.88 74.32 69.08 73.57 0.0M
2021-04-22 80.12 80.49 70.76 70.95 0.0M
2021-04-21 79.56 81.06 78.15 78.62 0.0M
2021-04-20 81.52 82.37 77.31 80.49 0.0M
2021-04-19 87.61 87.98 83.30 83.30 0.0M
2021-04-16 76.10 81.52 75.91 81.52 0.0M
2021-04-15 68.23 74.13 68.23 74.13 0.0M
2021-04-14 78.44 78.44 65.05 67.39 0.0M
2021-04-13 67.86 71.60 66.45 71.60 0.0M
2021-04-12 62.99 66.55 62.24 65.14 0.0M
2021-04-09 62.71 62.71 61.49 61.77 0.0M
2021-04-08 64.02 64.02 62.71 62.71 0.0M
2021-04-07 65.05 65.05 63.18 63.83 0.0M
2021-04-06 63.37 64.58 62.43 64.21 0.0M
2021-04-01 63.55 63.55 62.24 62.80 0.0M
2021-03-31 62.52 63.55 61.87 62.90 0.0M
2021-03-30 63.46 63.65 61.59 62.15 0.0M
2021-03-29 62.71 65.43 62.71 62.99 0.0M
2021-03-26 60.93 61.31 59.25 61.31 0.0M
2021-03-25 60.00 61.12 60.00 60.84 0.0M
2021-03-24 60.93 60.93 60.00 60.00 0.0M
2021-03-23 61.49 62.24 60.84 60.93 0.0M
2021-03-22 61.40 62.24 60.93 61.31 0.0M
2021-03-19 62.24 63.37 62.24 62.24 0.0M
2021-03-18 63.65 63.83 62.34 63.18 0.0M
2021-03-17 63.83 66.55 63.18 63.27 0.0M
2021-03-16 62.24 63.83 61.96 62.99 0.0M
2021-03-15 61.31 61.96 61.12 61.31 0.0M
2021-03-12 61.59 63.18 61.31 61.31 0.0M
2021-03-11 61.87 62.43 61.40 61.40 0.0M
2021-03-10 61.59 62.71 61.21 62.34 0.0M
2021-03-09 60.75 61.77 60.37 60.65 0.0M
2021-03-08 61.87 62.43 60.46 60.56 0.0M
2021-03-05 60.28 61.96 60.28 60.93 0.0M
2021-03-04 63.65 63.74 60.93 61.31 0.0M
2021-03-03 63.74 64.68 61.96 63.55 0.0M
2021-03-02 67.39 67.39 63.18 63.74 0.0M
2021-02-26 64.02 65.71 63.74 63.74 0.0M
2021-02-25 65.52 70.11 64.11 67.30 0.0M
2021-02-24 62.24 66.45 61.77 63.74 0.0M
2021-02-23 61.03 61.87 60.18 61.21 0.0M
2021-02-22 62.62 62.62 60.18 61.21 0.0M
2021-02-19 60.37 60.56 59.90 59.90 0.0M
2021-02-18 59.72 61.31 59.53 60.37 0.0M
2021-02-17 59.06 59.34 58.69 58.87 0.0M
2021-02-05 58.69 58.78 57.47 57.66 0.0M
2021-02-04 56.44 57.94 56.44 57.66 0.0M
2021-02-03 56.63 56.81 56.35 56.44 0.0M
2021-02-02 56.16 57.00 56.16 56.25 0.0M
2021-02-01 56.16 56.16 54.57 55.41 0.0M
2021-01-29 59.72 60.28 56.35 56.35 0.0M
2021-01-28 60.00 60.09 59.72 59.72 0.0M
2021-01-27 59.81 60.56 59.81 60.00 0.0M
2021-01-26 60.65 60.84 60.00 60.00 0.0M
2021-01-25 60.84 61.03 60.09 60.56 0.0M
2021-01-22 60.84 61.49 60.37 60.84 0.0M
2021-01-21 61.40 62.71 59.90 60.84 0.0M
2021-01-20 63.18 63.37 61.03 61.31 0.0M
2021-01-19 65.43 66.08 63.18 63.18 0.0M
2021-01-18 62.24 64.96 60.37 64.40 0.0M
2021-01-15 62.52 65.43 61.31 61.40 0.0M
2021-01-14 60.65 60.84 59.62 60.28 0.0M
2021-01-13 60.09 61.31 59.53 60.46 0.0M
2021-01-12 61.31 61.96 60.37 60.37 0.0M
2021-01-11 61.12 62.24 60.65 61.12 0.0M
2021-01-08 62.34 62.34 60.18 61.12 0.0M
2021-01-07 61.96 62.71 61.77 62.06 0.0M
2021-01-06 63.46 63.46 61.31 61.68 0.0M
2021-01-05 63.18 63.74 62.80 63.37 0.0M
2021-01-04 62.80 63.27 62.24 62.34 0.0M