TSFHC

2887
🏛️ taiwan →
18.20
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
2023-12-29 18.10 18.10 18.00 18.10 9.0M
2023-12-28 17.90 18.10 17.90 18.10 15.7M
2023-12-27 17.90 18.00 17.85 17.95 9.4M
2023-12-26 17.85 17.95 17.80 17.90 6.9M
2023-12-25 17.70 17.80 17.70 17.80 4.6M
2023-12-22 17.75 17.80 17.70 17.75 8.9M
2023-12-21 17.60 17.80 17.60 17.75 10.2M
2023-12-20 17.80 17.85 17.70 17.70 13.1M
2023-12-19 17.80 17.85 17.60 17.75 19.4M
2023-12-18 17.85 17.95 17.85 17.85 11.8M
2023-12-15 18.10 18.10 17.85 17.85 29.4M
2023-12-14 17.95 18.10 17.95 18.10 21.1M
2023-12-13 18.00 18.00 17.90 17.95 6.9M
2023-12-12 18.05 18.05 17.90 18.00 11.2M
2023-12-11 17.95 18.00 17.85 18.00 10.9M
2023-12-08 18.00 18.00 17.90 17.90 10.6M
2023-12-07 18.00 18.00 17.90 18.00 6.6M
2023-12-06 17.90 18.05 17.90 18.00 9.7M
2023-12-05 17.95 18.00 17.90 17.90 12.9M
2023-12-04 18.05 18.15 18.00 18.00 9.2M
2023-12-01 18.15 18.20 18.00 18.00 12.9M
2023-11-30 18.00 18.30 18.00 18.30 36.6M
2023-11-29 18.15 18.20 18.00 18.05 14.5M
2023-11-28 18.10 18.25 18.05 18.15 17.9M
2023-11-27 18.10 18.20 18.00 18.05 7.2M
2023-11-24 18.10 18.10 18.00 18.10 5.2M
2023-11-23 18.10 18.15 18.00 18.10 5.4M
2023-11-22 18.30 18.30 18.10 18.10 7.1M
2023-11-21 18.05 18.30 18.05 18.30 28.7M
2023-11-20 18.00 18.05 17.90 18.05 10.8M
2023-11-17 18.10 18.15 18.00 18.00 13.4M
2023-11-16 18.05 18.05 17.95 18.05 13.3M
2023-11-15 17.95 18.05 17.85 18.00 22.7M
2023-11-14 17.85 17.85 17.75 17.85 7.5M
2023-11-13 17.80 17.85 17.70 17.80 6.8M
2023-11-10 17.70 17.80 17.70 17.70 7.0M
2023-11-09 17.85 17.85 17.75 17.75 5.0M
2023-11-08 17.75 17.90 17.75 17.85 7.4M
2023-11-07 17.75 17.85 17.75 17.80 6.3M
2023-11-06 17.75 17.90 17.60 17.85 14.0M
2023-11-03 17.65 17.75 17.50 17.65 10.2M
2023-11-02 17.40 17.60 17.35 17.55 11.3M
2023-11-01 17.25 17.35 17.15 17.25 6.9M
2023-10-31 17.25 17.35 17.20 17.25 14.9M
2023-10-30 17.45 17.45 17.20 17.35 17.1M
2023-10-27 17.45 17.55 17.45 17.45 5.9M
2023-10-26 17.45 17.55 17.40 17.40 14.6M
2023-10-25 17.65 17.65 17.50 17.60 9.5M
2023-10-24 17.60 17.65 17.40 17.60 14.2M
2023-10-23 17.65 17.70 17.55 17.60 14.5M
2023-10-20 17.70 17.80 17.35 17.75 27.8M
2023-10-19 17.85 17.90 17.75 17.80 11.8M
2023-10-18 17.90 17.90 17.80 17.90 9.8M
2023-10-17 17.90 17.95 17.80 17.85 8.9M
2023-10-16 17.80 17.90 17.80 17.90 8.8M
2023-10-13 18.00 18.05 17.80 17.90 9.8M
2023-10-12 17.80 18.00 17.80 18.00 14.8M
2023-10-11 17.55 17.80 17.55 17.80 28.8M
2023-10-06 17.70 17.90 17.65 17.75 8.3M
2023-10-05 17.70 17.75 17.60 17.65 11.2M
2023-10-04 17.70 17.75 17.55 17.60 20.3M
2023-10-03 17.80 17.80 17.75 17.80 8.3M
2023-10-02 17.95 17.95 17.85 17.85 6.1M
2023-09-28 17.90 17.95 17.85 17.90 10.4M
2023-09-27 17.80 18.00 17.75 17.90 11.5M
2023-09-26 17.95 17.95 17.75 17.80 12.1M
2023-09-25 17.85 17.95 17.80 17.85 7.7M
2023-09-22 17.75 17.85 17.65 17.75 9.9M
2023-09-21 17.95 17.95 17.70 17.80 20.8M
2023-09-20 18.10 18.10 18.00 18.00 11.2M
2023-09-19 18.10 18.15 18.05 18.10 7.0M
2023-09-18 18.20 18.30 18.05 18.20 11.2M
2023-09-15 18.15 18.30 18.05 18.30 28.2M
2023-09-14 17.90 18.15 17.85 18.15 18.2M
2023-09-13 17.85 17.85 17.75 17.80 10.5M
2023-09-12 17.75 17.85 17.70 17.85 9.9M
2023-09-11 17.75 17.80 17.70 17.75 9.3M
2023-09-08 17.70 17.80 17.70 17.75 8.6M
2023-09-07 17.80 17.85 17.70 17.75 14.7M
2023-09-06 17.90 17.95 17.80 17.85 14.3M
2023-09-05 17.95 18.05 17.95 17.95 7.2M
2023-09-04 17.90 18.05 17.90 18.00 5.7M
2023-09-01 17.85 18.05 17.85 17.90 6.7M
2023-08-31 18.10 18.15 17.80 17.80 29.0M
2023-08-30 18.00 18.15 17.95 18.05 11.3M
2023-08-29 18.00 18.00 17.90 17.95 10.1M
2023-08-28 17.80 17.95 17.75 17.80 9.1M
2023-08-25 17.75 17.80 17.70 17.75 10.6M
2023-08-24 17.80 17.85 17.75 17.80 10.8M
2023-08-23 17.80 17.85 17.75 17.75 8.3M
2023-08-22 17.85 17.90 17.75 17.80 6.2M
2023-08-21 17.65 17.90 17.65 17.80 9.1M
2023-08-18 17.55 17.80 17.50 17.65 12.9M
2023-08-17 17.55 17.70 17.30 17.60 22.2M
2023-08-16 17.75 17.80 17.50 17.65 26.6M
2023-08-15 18.10 18.15 17.90 17.90 15.9M
2023-08-14 18.35 18.35 18.00 18.10 20.5M
2023-08-11 18.25 18.40 18.25 18.35 14.3M
2023-08-10 18.25 18.30 18.20 18.20 12.2M
2023-08-09 18.20 18.35 18.15 18.30 7.9M
2023-08-08 18.30 18.30 18.15 18.15 13.0M
2023-08-07 18.20 18.35 18.20 18.30 9.6M
2023-08-04 18.20 18.30 18.10 18.20 14.0M
2023-08-02 18.30 18.35 18.15 18.20 27.3M
2023-08-01 18.25 18.40 18.25 18.35 10.4M
2023-07-31 18.40 18.50 18.25 18.25 25.1M
2023-07-28 18.35 18.35 18.25 18.30 15.9M
2023-07-27 18.45 18.55 18.25 18.35 27.4M
2023-07-26 18.20 18.50 18.15 18.40 58.3M
2023-07-25 18.38 18.52 18.38 18.52 57.5M
2023-07-24 18.52 18.52 18.38 18.38 34.4M
2023-07-21 18.47 18.57 18.38 18.47 21.0M
2023-07-20 18.52 18.62 18.43 18.57 20.9M
2023-07-19 18.67 18.71 18.43 18.47 21.2M
2023-07-18 18.43 18.67 18.43 18.62 27.2M
2023-07-17 18.28 18.43 18.19 18.43 20.5M
2023-07-14 18.14 18.28 18.09 18.28 16.5M
2023-07-13 18.23 18.23 18.09 18.09 12.3M
2023-07-12 18.09 18.14 17.99 18.09 14.9M
2023-07-11 18.60 18.90 18.55 18.85 12.9M
2023-07-10 18.25 18.60 18.25 18.35 16.0M
2023-07-07 18.35 18.40 18.05 18.25 34.2M
2023-07-06 18.90 18.90 18.40 18.50 33.9M
2023-07-05 18.85 18.95 18.85 18.90 9.8M
2023-07-04 19.00 19.05 18.90 18.90 7.9M
2023-07-03 18.95 19.05 18.90 19.00 9.7M
2023-06-30 18.90 19.05 18.85 18.90 21.6M
2023-06-29 19.10 19.10 18.90 19.00 13.1M
2023-06-28 19.05 19.10 19.00 19.05 9.4M
2023-06-27 19.10 19.20 19.05 19.10 11.9M
2023-06-26 19.10 19.25 19.00 19.15 15.9M
2023-06-21 19.00 19.15 18.95 19.15 20.4M
2023-06-20 18.90 19.00 18.85 19.00 11.9M
2023-06-19 18.90 18.95 18.85 18.90 16.0M
2023-06-16 18.95 19.10 18.90 19.00 26.4M
2023-06-15 19.10 19.15 19.00 19.00 14.6M
2023-06-14 19.00 19.15 18.90 19.10 14.2M
2023-06-13 19.05 19.10 18.90 19.00 20.2M
2023-06-12 19.15 19.30 18.90 19.00 25.1M
2023-06-09 18.90 19.10 18.85 19.05 22.4M
2023-06-08 18.80 18.85 18.75 18.85 12.2M
2023-06-07 18.65 18.80 18.65 18.80 13.8M
2023-06-06 18.65 18.75 18.55 18.65 17.3M
2023-06-05 18.50 18.80 18.45 18.65 24.9M
2023-06-02 18.35 18.50 18.30 18.45 16.4M
2023-06-01 18.50 18.50 18.30 18.35 17.2M
2023-05-31 18.45 18.50 18.35 18.35 40.4M
2023-05-30 18.35 18.50 18.35 18.45 17.1M
2023-05-29 18.35 18.50 18.30 18.40 10.5M
2023-05-26 18.30 18.50 18.20 18.35 12.7M
2023-05-25 18.60 18.65 18.35 18.35 17.9M
2023-05-24 18.70 18.75 18.55 18.70 14.5M
2023-05-23 18.55 18.75 18.45 18.75 21.2M
2023-05-22 18.45 18.60 18.40 18.55 15.6M
2023-05-19 18.45 18.50 18.30 18.45 27.1M
2023-05-18 18.50 18.55 18.35 18.45 23.6M
2023-05-17 18.35 18.55 18.30 18.50 28.6M
2023-05-16 18.25 18.40 18.20 18.40 19.3M
2023-05-15 18.20 18.25 18.00 18.15 15.6M
2023-05-12 18.30 18.35 18.20 18.25 18.9M
2023-05-11 18.10 18.35 18.05 18.30 23.1M
2023-05-10 18.10 18.15 18.00 18.10 17.2M
2023-05-09 18.00 18.05 17.85 18.05 18.9M
2023-05-08 18.00 18.20 17.90 17.95 44.4M
2023-05-05 17.40 17.60 17.40 17.55 11.6M
2023-05-04 17.25 17.35 17.25 17.35 5.1M
2023-05-03 17.35 17.35 17.25 17.30 7.7M
2023-05-02 17.25 17.35 17.25 17.35 10.3M
2023-04-28 17.25 17.30 17.15 17.30 15.4M
2023-04-27 17.20 17.25 17.15 17.20 7.2M
2023-04-26 17.05 17.25 17.05 17.25 15.0M
2023-04-25 17.25 17.30 17.05 17.10 12.1M
2023-04-24 17.00 17.20 17.00 17.20 6.0M
2023-04-21 17.00 17.15 16.95 17.15 10.0M
2023-04-20 17.00 17.10 16.90 17.05 10.6M
2023-04-19 17.25 17.35 17.05 17.15 10.7M
2023-04-18 17.20 17.25 17.10 17.25 12.5M
2023-04-17 17.10 17.25 17.05 17.20 11.1M
2023-04-14 17.10 17.15 17.05 17.15 11.5M
2023-04-13 16.90 17.10 16.85 17.10 16.4M
2023-04-12 16.80 16.95 16.75 16.95 13.7M
2023-04-11 16.70 16.80 16.65 16.80 8.3M
2023-04-10 16.65 16.70 16.60 16.70 6.9M
2023-04-07 16.65 16.70 16.60 16.65 7.5M
2023-04-06 16.60 16.65 16.50 16.65 14.4M
2023-03-31 16.45 16.60 16.40 16.60 21.8M
2023-03-30 16.45 16.45 16.30 16.40 10.6M
2023-03-29 16.40 16.50 16.35 16.40 14.9M
2023-03-28 16.45 16.50 16.35 16.40 8.3M
2023-03-27 16.50 16.50 16.35 16.45 9.5M
2023-03-24 16.50 16.50 16.35 16.50 10.7M
2023-03-23 16.25 16.50 16.20 16.50 16.2M
2023-03-22 16.20 16.30 16.10 16.30 10.5M
2023-03-21 16.05 16.20 16.05 16.05 8.1M
2023-03-20 16.00 16.05 15.90 15.95 6.7M
2023-03-17 15.70 16.00 15.70 16.00 16.2M
2023-03-16 15.75 15.80 15.55 15.60 30.5M
2023-03-15 16.05 16.15 15.85 15.85 14.9M
2023-03-14 15.90 15.95 15.80 15.85 17.4M
2023-03-13 16.00 16.15 15.80 16.15 21.3M
2023-03-10 16.30 16.30 16.15 16.15 18.0M
2023-03-09 16.55 16.55 16.35 16.45 12.4M
2023-03-08 16.45 16.50 16.40 16.50 9.1M
2023-03-07 16.40 16.50 16.35 16.50 7.4M
2023-03-06 16.40 16.40 16.25 16.40 14.9M
2023-03-03 16.35 16.40 16.25 16.30 10.3M
2023-03-02 16.35 16.45 16.20 16.35 10.1M
2023-03-01 16.35 16.50 16.30 16.35 15.4M
2023-02-24 16.60 16.60 16.45 16.45 17.3M
2023-02-23 16.50 16.60 16.45 16.55 11.1M
2023-02-22 16.45 16.60 16.35 16.55 12.7M
2023-02-21 16.55 16.60 16.45 16.55 11.2M
2023-02-20 16.40 16.65 16.35 16.60 18.5M
2023-02-17 16.25 16.40 16.20 16.40 8.6M
2023-02-16 16.30 16.35 16.25 16.25 9.1M
2023-02-15 16.30 16.35 16.20 16.25 8.9M
2023-02-14 16.30 16.40 16.30 16.35 8.8M
2023-02-13 16.15 16.30 16.05 16.30 11.9M
2023-02-10 16.10 16.25 16.10 16.15 8.4M
2023-02-09 16.05 16.25 16.05 16.20 8.0M
2023-02-08 16.15 16.15 16.05 16.10 8.6M
2023-02-07 16.20 16.25 16.10 16.10 10.0M
2023-02-06 16.30 16.35 16.15 16.15 19.0M
2023-02-03 16.20 16.30 16.10 16.30 10.8M
2023-02-02 16.25 16.30 16.05 16.25 15.4M
2023-02-01 16.25 16.30 16.10 16.25 15.0M
2023-01-31 16.55 16.55 16.20 16.25 31.5M
2023-01-30 16.00 16.70 15.95 16.70 57.2M
2023-01-17 15.80 15.85 15.75 15.80 13.4M
2023-01-16 15.75 15.80 15.70 15.80 13.5M
2023-01-13 15.65 15.80 15.60 15.70 13.0M
2023-01-12 15.65 15.65 15.45 15.55 11.1M
2023-01-11 15.70 15.75 15.55 15.60 12.1M
2023-01-10 15.65 15.70 15.55 15.70 12.7M
2023-01-09 15.45 15.65 15.40 15.65 22.4M
2023-01-06 15.40 15.45 15.30 15.35 9.2M
2023-01-05 15.20 15.40 15.20 15.40 14.0M
2023-01-04 15.10 15.20 15.00 15.20 10.3M
2023-01-03 15.10 15.10 14.90 15.10 6.6M