TSRC

2103
🏛️ taiwan →
16.05
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 24.30 24.30 24.05 24.10 0.4M
2023-12-28 24.25 24.40 24.10 24.30 0.5M
2023-12-27 24.35 24.40 24.25 24.25 0.5M
2023-12-26 24.05 24.35 24.05 24.30 0.7M
2023-12-25 23.90 24.20 23.90 24.05 0.2M
2023-12-22 24.10 24.10 23.90 23.95 0.6M
2023-12-21 24.35 24.35 24.10 24.10 0.4M
2023-12-20 24.00 24.45 24.00 24.40 0.6M
2023-12-19 24.35 24.35 23.95 24.00 0.5M
2023-12-18 24.55 24.60 24.25 24.30 0.8M
2023-12-15 23.90 24.50 23.90 24.50 1.8M
2023-12-14 23.70 24.05 23.65 23.90 0.7M
2023-12-13 23.70 23.80 23.60 23.60 0.4M
2023-12-12 23.75 23.80 23.70 23.70 0.4M
2023-12-11 23.80 23.85 23.75 23.75 0.3M
2023-12-08 24.05 24.05 23.75 23.80 0.6M
2023-12-07 23.90 24.00 23.75 23.90 0.7M
2023-12-06 24.00 24.00 23.75 23.80 1.1M
2023-12-05 24.35 24.35 23.90 23.95 0.8M
2023-12-04 24.00 24.40 24.00 24.35 0.8M
2023-12-01 24.10 24.20 23.95 24.00 0.3M
2023-11-30 24.20 24.20 23.95 24.00 0.5M
2023-11-29 24.30 24.35 24.10 24.15 0.5M
2023-11-28 24.30 24.50 24.25 24.30 0.5M
2023-11-27 24.25 24.40 24.15 24.30 0.5M
2023-11-24 24.40 24.40 24.20 24.25 0.3M
2023-11-23 24.35 24.35 24.20 24.35 0.2M
2023-11-22 24.05 24.35 24.05 24.35 0.5M
2023-11-21 24.05 24.20 24.05 24.15 0.7M
2023-11-20 24.25 24.25 23.90 23.95 0.5M
2023-11-17 24.20 24.20 24.05 24.20 0.6M
2023-11-16 24.10 24.25 23.95 24.20 0.9M
2023-11-15 23.70 24.20 23.65 24.10 1.6M
2023-11-14 23.40 23.60 23.30 23.55 0.6M
2023-11-13 23.35 23.55 23.30 23.50 0.4M
2023-11-10 23.40 23.50 23.35 23.35 0.3M
2023-11-09 23.45 23.55 23.35 23.55 0.3M
2023-11-08 23.35 23.45 23.20 23.45 0.4M
2023-11-07 23.30 23.30 23.10 23.20 0.3M
2023-11-06 23.10 23.40 23.10 23.30 0.3M
2023-11-03 23.30 23.30 23.05 23.10 0.3M
2023-11-02 23.05 23.05 22.95 23.00 0.2M
2023-11-01 23.00 23.00 22.75 22.85 0.3M
2023-10-31 23.10 23.10 22.80 22.90 0.4M
2023-10-30 23.05 23.05 22.90 22.95 0.3M
2023-10-27 23.10 23.10 23.00 23.00 0.2M
2023-10-26 23.00 23.05 22.80 23.00 0.5M
2023-10-25 23.00 23.05 22.90 23.00 0.2M
2023-10-24 22.95 22.95 22.80 22.95 0.6M
2023-10-23 23.30 23.40 22.85 22.85 1.2M
2023-10-20 23.60 23.60 23.20 23.30 0.4M
2023-10-19 23.55 23.55 23.35 23.55 0.3M
2023-10-18 23.65 23.75 23.10 23.75 4.1M
2023-10-17 24.15 24.15 23.65 23.65 0.9M
2023-10-16 23.90 24.10 23.70 24.10 0.5M
2023-10-13 23.90 23.90 23.60 23.90 0.9M
2023-10-12 23.70 24.05 23.65 24.05 0.6M
2023-10-11 23.65 23.70 23.55 23.65 0.7M
2023-10-06 23.45 23.60 23.30 23.60 0.3M
2023-10-05 23.25 23.40 23.25 23.35 0.3M
2023-10-04 23.75 23.75 23.15 23.25 1.0M
2023-10-03 23.65 23.80 23.50 23.80 0.5M
2023-10-02 23.80 23.80 23.50 23.60 0.5M
2023-09-28 23.75 23.75 23.60 23.65 0.3M
2023-09-27 23.75 23.75 23.60 23.60 0.5M
2023-09-26 24.10 24.10 23.70 23.75 0.8M
2023-09-25 24.15 24.20 24.05 24.10 0.3M
2023-09-22 23.90 24.15 23.85 24.15 0.4M
2023-09-21 24.55 24.55 24.00 24.10 0.8M
2023-09-20 24.70 24.70 24.50 24.55 0.4M
2023-09-19 24.15 24.65 24.10 24.65 1.1M
2023-09-18 24.15 24.30 24.10 24.10 0.9M
2023-09-15 24.20 24.20 23.90 24.15 1.9M
2023-09-14 24.45 24.45 24.20 24.25 1.0M
2023-09-13 24.30 24.60 24.30 24.45 0.7M
2023-09-12 24.30 24.30 24.15 24.25 0.4M
2023-09-11 24.30 24.40 24.10 24.15 0.5M
2023-09-08 24.25 24.50 24.10 24.30 0.5M
2023-09-07 24.60 24.60 24.25 24.30 0.5M
2023-09-06 24.70 24.75 24.55 24.60 0.5M
2023-09-05 24.90 25.00 24.70 24.75 0.7M
2023-09-04 25.10 25.10 24.55 24.90 1.5M
2023-09-01 23.75 24.60 23.75 24.55 1.9M
2023-08-31 23.65 23.70 23.55 23.55 0.5M
2023-08-30 23.50 23.65 23.45 23.65 0.5M
2023-08-29 23.60 23.60 23.35 23.45 0.3M
2023-08-28 23.45 23.65 23.45 23.60 0.2M
2023-08-25 23.15 23.50 23.15 23.45 0.7M
2023-08-24 23.40 23.45 23.10 23.15 0.7M
2023-08-23 23.60 23.60 23.25 23.30 0.6M
2023-08-22 23.75 23.75 23.60 23.60 0.2M
2023-08-21 23.40 23.75 23.25 23.75 0.6M
2023-08-18 23.10 23.55 23.10 23.40 1.1M
2023-08-17 23.10 23.25 23.05 23.15 1.2M
2023-08-16 23.40 23.50 23.10 23.40 1.0M
2023-08-15 23.70 23.70 23.45 23.50 0.9M
2023-08-14 24.25 24.25 23.50 23.65 1.3M
2023-08-11 24.10 24.10 24.00 24.10 0.6M
2023-08-10 24.10 24.15 24.00 24.10 1.0M
2023-08-09 24.35 24.35 24.05 24.10 1.2M
2023-08-08 24.65 24.65 24.30 24.35 1.3M
2023-08-07 24.80 24.80 24.30 24.65 2.5M
2023-08-04 25.00 25.00 24.75 24.80 1.5M
2023-08-02 25.05 25.55 24.90 25.00 1.5M
2023-08-01 25.05 25.15 24.95 25.10 0.8M
2023-07-31 25.30 25.40 25.10 25.10 0.8M
2023-07-28 25.15 25.35 25.10 25.25 0.7M
2023-07-27 25.00 25.20 24.85 25.15 0.6M
2023-07-26 24.75 25.00 24.75 24.80 0.7M
2023-07-25 24.85 24.90 24.70 24.85 0.7M
2023-07-24 25.10 25.10 24.80 24.85 1.6M
2023-07-21 25.10 25.15 25.05 25.10 0.6M
2023-07-20 25.00 25.10 25.00 25.10 0.6M
2023-07-19 25.20 25.25 25.00 25.00 1.2M
2023-07-18 25.40 25.45 25.20 25.20 0.7M
2023-07-17 25.35 25.50 25.20 25.45 0.8M
2023-07-14 25.20 25.40 25.20 25.25 0.5M
2023-07-13 25.20 25.35 25.20 25.20 0.9M
2023-07-12 25.25 25.30 25.15 25.20 0.6M
2023-07-11 25.25 25.40 25.15 25.25 1.1M
2023-07-10 25.30 25.45 25.15 25.15 0.9M
2023-07-07 25.15 25.30 25.00 25.30 1.0M
2023-07-06 25.50 25.50 25.15 25.25 1.7M
2023-07-05 25.70 25.70 25.55 25.55 0.7M
2023-07-04 25.80 26.05 25.65 25.65 1.0M
2023-07-03 25.90 25.90 25.70 25.80 0.8M
2023-06-30 25.60 25.85 25.50 25.70 0.6M
2023-06-29 25.70 26.00 25.60 25.60 1.6M
2023-06-28 26.80 26.85 26.65 26.70 1.6M
2023-06-27 26.65 26.80 26.55 26.75 1.4M
2023-06-26 26.80 26.80 26.65 26.65 1.1M
2023-06-21 26.75 26.85 26.65 26.85 0.7M
2023-06-20 26.65 26.85 26.60 26.75 0.8M
2023-06-19 27.00 27.05 26.60 26.70 1.9M
2023-06-16 26.35 26.90 26.35 26.90 4.1M
2023-06-15 26.30 26.35 26.15 26.25 0.9M
2023-06-14 26.30 26.35 26.20 26.30 0.9M
2023-06-13 26.15 26.30 26.05 26.25 0.9M
2023-06-12 26.10 26.15 26.00 26.15 0.8M
2023-06-09 26.25 26.25 26.05 26.15 0.8M
2023-06-08 26.15 26.25 26.00 26.20 0.8M
2023-06-07 26.10 26.25 26.10 26.15 0.9M
2023-06-06 26.05 26.10 25.95 26.05 0.9M
2023-06-05 25.75 26.20 25.75 26.05 2.4M
2023-06-02 25.55 25.70 25.40 25.65 2.2M
2023-06-01 25.50 25.65 25.30 25.55 2.7M
2023-05-31 25.40 25.55 25.20 25.50 2.9M
2023-05-30 25.85 25.85 25.30 25.40 4.2M
2023-05-29 25.95 25.95 25.65 25.80 2.8M
2023-05-26 26.10 26.10 25.85 25.95 3.2M
2023-05-25 26.40 26.40 26.05 26.10 3.7M
2023-05-24 26.55 26.55 26.30 26.50 1.8M
2023-05-23 26.55 26.60 26.35 26.55 2.1M
2023-05-22 26.75 26.80 26.50 26.55 1.6M
2023-05-19 26.50 26.75 26.45 26.75 0.8M
2023-05-18 26.70 26.75 26.50 26.50 1.4M
2023-05-17 26.65 26.85 26.60 26.75 1.4M
2023-05-16 26.35 26.70 26.20 26.65 0.8M
2023-05-15 26.30 26.35 26.10 26.35 0.7M
2023-05-12 26.40 26.40 26.05 26.30 1.2M
2023-05-11 26.90 26.90 26.25 26.45 2.4M
2023-05-10 26.80 26.90 26.70 26.90 0.9M
2023-05-09 27.10 27.10 26.70 26.80 2.0M
2023-05-08 27.15 27.20 26.95 27.10 1.2M
2023-05-05 27.45 27.50 27.15 27.15 1.6M
2023-05-04 27.60 27.60 27.40 27.50 1.2M
2023-05-03 27.80 27.90 27.60 27.60 0.7M
2023-05-02 27.75 28.45 27.55 27.90 1.3M
2023-04-28 27.60 27.75 27.45 27.75 0.7M
2023-04-27 27.80 27.80 27.45 27.55 1.6M
2023-04-26 27.90 27.90 27.45 27.80 1.2M
2023-04-25 27.65 27.85 27.65 27.80 0.7M
2023-04-24 27.35 27.75 27.30 27.75 0.7M
2023-04-21 27.70 27.75 27.35 27.35 1.7M
2023-04-20 28.00 28.00 27.65 27.65 1.8M
2023-04-19 28.10 28.15 28.00 28.00 0.7M
2023-04-18 28.40 28.40 28.05 28.05 0.5M
2023-04-17 28.40 28.40 28.10 28.15 0.8M
2023-04-14 28.25 28.35 28.15 28.25 0.5M
2023-04-13 28.20 28.40 28.15 28.20 0.4M
2023-04-12 28.10 28.35 28.05 28.25 0.5M
2023-04-11 28.10 28.25 28.05 28.10 0.4M
2023-04-10 28.05 28.30 28.05 28.15 0.3M
2023-04-07 28.00 28.20 28.00 28.05 0.4M
2023-04-06 28.20 28.20 27.95 28.00 0.7M
2023-03-31 28.25 28.40 28.20 28.20 0.6M
2023-03-30 28.40 28.50 28.20 28.35 0.7M
2023-03-29 28.10 28.45 28.10 28.30 0.9M
2023-03-28 28.00 28.25 27.80 28.10 1.0M
2023-03-27 27.85 28.10 27.85 28.00 0.7M
2023-03-24 27.70 28.05 27.70 27.75 1.0M
2023-03-23 27.70 27.90 27.50 27.65 0.8M
2023-03-22 27.65 27.75 27.55 27.65 0.7M
2023-03-21 27.50 27.75 27.50 27.55 0.7M
2023-03-20 28.10 28.10 27.40 27.45 2.1M
2023-03-17 26.90 29.00 26.90 28.15 8.9M
2023-03-16 27.30 27.30 26.65 26.90 2.5M
2023-03-15 27.50 27.60 27.25 27.45 1.5M
2023-03-14 27.45 27.60 26.95 27.30 2.4M
2023-03-13 27.50 27.80 26.85 27.45 3.9M
2023-03-10 28.85 29.20 27.75 27.85 5.9M
2023-03-09 29.55 29.80 29.50 29.60 1.0M
2023-03-08 29.70 29.70 29.45 29.65 1.2M
2023-03-07 29.30 29.70 29.30 29.60 1.2M
2023-03-06 29.35 29.65 29.30 29.35 1.3M
2023-03-03 29.00 29.40 28.90 29.40 1.5M
2023-03-02 28.80 29.00 28.75 28.90 0.8M
2023-03-01 29.00 29.00 28.55 28.75 1.9M
2023-02-24 29.10 29.45 29.00 29.05 1.1M
2023-02-23 29.10 29.60 29.10 29.20 1.3M
2023-02-22 29.00 29.10 28.75 29.10 1.7M
2023-02-21 29.05 29.35 29.00 29.15 0.7M
2023-02-20 29.15 29.15 28.75 29.05 0.9M
2023-02-17 28.60 29.00 28.60 28.95 1.6M
2023-02-16 29.20 29.25 28.60 28.80 2.4M
2023-02-15 29.50 29.55 29.15 29.25 0.8M
2023-02-14 29.00 29.50 28.95 29.45 1.0M
2023-02-13 28.75 29.10 28.50 28.80 0.7M
2023-02-10 29.15 29.15 28.65 28.70 1.4M
2023-02-09 29.60 29.90 29.10 29.10 2.3M
2023-02-08 30.25 30.25 29.40 29.75 3.7M
2023-02-07 30.10 30.40 29.65 29.80 4.7M
2023-02-06 29.85 30.65 29.45 29.90 5.9M
2023-02-03 28.40 30.10 28.40 29.60 7.0M
2023-02-02 28.25 28.90 28.05 28.55 2.1M
2023-02-01 28.25 28.35 27.95 28.00 1.0M
2023-01-31 28.10 28.20 27.90 28.20 0.9M
2023-01-30 27.85 28.25 27.85 28.10 1.4M
2023-01-17 27.70 27.95 27.70 27.85 0.6M
2023-01-16 27.30 27.85 27.25 27.80 0.9M
2023-01-13 27.35 27.35 27.25 27.30 0.2M
2023-01-12 27.40 27.55 27.15 27.25 1.1M
2023-01-11 27.45 27.55 27.20 27.40 0.8M
2023-01-10 27.50 27.85 27.30 27.40 1.1M
2023-01-09 27.60 27.95 27.55 27.80 1.1M
2023-01-06 27.60 28.15 27.50 27.60 1.6M
2023-01-05 27.65 27.65 27.50 27.60 0.6M
2023-01-04 27.20 27.60 27.20 27.50 0.6M
2023-01-03 27.20 27.30 26.80 27.25 0.5M