TTCC

8011
🏛️ taiwan →
21.90
Last Update: 2025-10-03
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 23.75 25.40 23.35 24.20 17.2M
2023-12-28 23.50 24.45 23.05 23.90 13.4M
2023-12-27 23.20 23.60 23.05 23.10 2.8M
2023-12-26 22.95 23.50 22.95 23.20 3.3M
2023-12-25 23.40 24.30 22.65 22.90 11.4M
2023-12-22 23.20 23.65 23.10 23.30 4.8M
2023-12-21 23.40 23.80 22.95 23.25 7.4M
2023-12-20 23.60 23.90 22.75 23.35 11.4M
2023-12-19 22.25 23.60 21.95 23.35 14.3M
2023-12-18 22.45 23.10 22.00 22.15 5.5M
2023-12-15 22.70 22.90 22.20 22.40 9.0M
2023-12-14 24.10 24.55 22.70 22.70 21.1M
2023-12-13 24.10 24.40 22.35 23.95 27.6M
2023-12-12 24.55 24.55 22.85 23.75 52.4M
2023-12-11 21.70 22.35 21.55 22.35 8.2M
2023-12-08 20.25 21.00 20.25 20.35 7.1M
2023-12-07 20.25 20.70 19.80 20.20 3.6M
2023-12-06 20.20 20.60 20.05 20.25 3.8M
2023-12-05 19.80 20.10 19.30 20.10 2.2M
2023-12-04 19.80 20.25 19.65 19.70 2.8M
2023-12-01 19.90 20.00 19.70 19.70 1.7M
2023-11-30 19.70 19.95 19.60 19.85 1.4M
2023-11-29 19.70 19.85 19.55 19.55 1.3M
2023-11-28 19.50 19.95 19.50 19.60 1.4M
2023-11-27 19.50 19.70 19.35 19.45 1.4M
2023-11-24 19.45 19.80 19.25 19.55 1.7M
2023-11-23 20.10 20.70 19.10 19.50 6.6M
2023-11-22 19.05 20.30 19.05 19.95 6.2M
2023-11-21 19.05 19.80 19.00 19.40 9.5M
2023-11-20 18.80 19.00 18.60 18.80 2.5M
2023-11-17 18.60 18.90 18.45 18.45 1.3M
2023-11-16 18.55 18.70 18.35 18.45 1.6M
2023-11-15 18.80 19.05 18.40 18.40 3.1M
2023-11-14 17.80 19.20 17.80 18.75 7.6M
2023-11-13 17.50 17.85 17.25 17.75 1.8M
2023-11-10 18.45 18.45 17.40 17.45 3.9M
2023-11-09 17.60 18.85 17.60 18.40 9.6M
2023-11-08 17.50 17.55 17.30 17.30 0.7M
2023-11-07 17.70 17.75 17.50 17.50 0.5M
2023-11-06 17.75 17.90 17.75 17.85 0.4M
2023-11-03 17.40 18.10 17.40 17.75 1.2M
2023-11-02 17.20 18.00 17.20 17.35 2.1M
2023-11-01 16.90 17.10 16.70 16.80 0.6M
2023-10-31 17.50 17.70 16.70 16.70 1.3M
2023-10-30 17.80 17.80 17.40 17.45 0.7M
2023-10-27 17.90 18.25 17.80 17.80 0.6M
2023-10-26 17.90 18.30 17.90 17.90 0.9M
2023-10-25 18.10 18.35 18.05 18.15 1.0M
2023-10-24 17.55 18.20 17.30 18.10 1.0M
2023-10-23 17.35 17.65 17.35 17.45 0.3M
2023-10-20 17.80 17.85 17.35 17.35 1.5M
2023-10-19 17.55 17.85 17.50 17.65 0.7M
2023-10-18 18.00 18.00 17.30 17.50 1.4M
2023-10-17 18.30 18.75 17.90 17.95 0.7M
2023-10-16 18.45 18.50 18.10 18.20 0.5M
2023-10-13 18.15 18.70 18.15 18.50 0.7M
2023-10-12 18.01 18.25 17.96 18.15 0.9M
2023-10-11 19.04 19.19 17.91 17.91 1.9M
2023-10-06 19.20 19.35 19.05 19.30 1.4M
2023-10-05 19.00 19.70 18.95 19.15 3.7M
2023-10-04 18.80 19.35 18.75 18.85 1.3M
2023-10-03 18.70 19.70 18.60 19.20 3.7M
2023-10-02 18.35 18.65 18.25 18.55 0.6M
2023-09-28 18.10 18.35 18.10 18.30 0.4M
2023-09-27 18.55 18.60 18.20 18.30 0.8M
2023-09-26 18.20 18.55 18.05 18.45 1.3M
2023-09-25 18.90 18.95 18.20 18.25 1.7M
2023-09-22 19.05 19.15 18.60 18.75 1.1M
2023-09-21 18.95 19.20 18.45 18.80 1.4M
2023-09-20 19.80 19.80 18.90 18.95 1.9M
2023-09-19 19.95 20.30 19.45 19.50 3.8M
2023-09-18 19.15 20.20 19.10 19.70 4.0M
2023-09-15 19.50 19.85 19.25 19.25 5.0M
2023-09-14 18.65 19.30 18.60 19.05 3.0M
2023-09-13 18.40 18.95 18.30 18.65 2.9M
2023-09-12 18.10 18.50 18.05 18.40 1.6M
2023-09-11 17.85 18.20 17.85 17.90 0.7M
2023-09-08 17.90 17.95 17.75 17.80 0.4M
2023-09-07 17.95 18.20 17.85 17.95 0.5M
2023-09-06 17.95 18.35 17.70 18.10 1.0M
2023-09-05 18.10 18.20 17.95 17.95 0.6M
2023-09-04 18.60 18.60 18.05 18.10 1.0M
2023-09-01 18.45 18.65 18.35 18.50 1.4M
2023-08-31 18.10 18.35 18.05 18.30 0.9M
2023-08-30 18.30 18.35 18.10 18.15 0.8M
2023-08-29 18.05 18.45 18.00 18.10 1.8M
2023-08-28 17.85 18.20 17.65 17.85 1.1M
2023-08-25 17.45 18.00 17.30 17.75 1.8M
2023-08-24 17.15 17.65 17.15 17.40 1.1M
2023-08-23 16.70 17.35 16.70 17.10 1.2M
2023-08-22 16.95 17.00 16.60 16.60 0.4M
2023-08-21 16.55 17.05 16.55 16.75 0.7M
2023-08-18 16.70 17.05 16.55 16.55 0.5M
2023-08-17 16.35 16.75 16.20 16.70 0.4M
2023-08-16 16.05 16.40 15.95 16.35 0.4M
2023-08-15 15.85 16.30 15.85 16.25 0.5M
2023-08-14 16.25 16.25 15.85 15.90 0.8M
2023-08-11 16.70 16.75 16.25 16.25 1.3M
2023-08-10 17.10 17.20 16.65 16.65 1.0M
2023-08-09 16.90 16.90 16.60 16.65 0.4M
2023-08-08 17.05 17.10 16.75 16.75 0.5M
2023-08-07 17.10 17.20 16.55 17.05 0.5M
2023-08-04 16.95 17.15 16.80 17.10 0.4M
2023-08-02 17.35 17.40 16.90 16.90 0.8M
2023-08-01 17.30 17.80 17.30 17.40 1.0M
2023-07-31 17.15 17.75 17.05 17.35 1.3M
2023-07-28 17.00 17.15 16.90 17.05 0.6M
2023-07-27 16.90 17.15 16.80 17.05 0.6M
2023-07-26 17.10 17.10 16.70 16.70 0.9M
2023-07-25 16.85 17.30 16.80 16.95 1.0M
2023-07-24 17.55 17.80 16.75 16.85 1.6M
2023-07-21 17.50 17.75 17.30 17.55 0.8M
2023-07-20 17.60 17.95 17.55 17.80 1.0M
2023-07-19 18.75 18.75 17.50 17.55 4.0M
2023-07-18 19.50 19.50 18.55 18.65 4.4M
2023-07-17 19.45 19.95 19.35 19.80 6.2M
2023-07-14 18.75 19.00 18.50 19.00 2.2M
2023-07-13 18.85 19.00 18.65 18.70 1.2M
2023-07-12 18.75 19.05 18.65 18.65 1.2M
2023-07-11 19.05 19.05 18.60 18.65 0.9M
2023-07-10 19.15 19.30 18.65 18.80 1.1M
2023-07-07 18.75 19.25 18.40 18.75 1.9M
2023-07-06 18.65 19.05 18.65 18.65 1.3M
2023-07-05 18.65 19.00 18.55 18.65 1.3M
2023-07-04 18.75 18.85 18.40 18.65 0.9M
2023-07-03 18.45 18.85 18.25 18.65 1.4M
2023-06-30 18.20 18.45 18.00 18.35 1.0M
2023-06-29 18.05 18.35 18.00 18.10 1.0M
2023-06-28 17.55 18.10 17.55 18.00 1.4M
2023-06-27 17.60 17.85 17.30 17.40 0.8M
2023-06-26 18.10 18.10 17.55 17.65 0.7M
2023-06-21 18.25 18.25 17.80 17.90 1.0M
2023-06-20 18.05 18.25 17.80 18.05 1.1M
2023-06-19 17.70 17.85 17.55 17.80 0.8M
2023-06-16 17.85 17.85 17.65 17.70 0.8M
2023-06-15 17.55 17.95 17.40 17.85 1.2M
2023-06-14 17.40 17.70 17.35 17.50 1.4M
2023-06-13 17.85 18.00 17.55 17.55 1.4M
2023-06-12 18.50 18.50 17.65 17.70 4.4M
2023-06-09 18.85 19.25 18.65 19.25 2.0M
2023-06-08 19.65 19.65 18.70 18.75 3.7M
2023-06-07 19.80 20.50 19.70 19.80 7.7M
2023-06-06 19.75 19.75 19.00 19.60 2.7M
2023-06-05 19.65 19.70 19.20 19.55 2.2M
2023-06-02 19.85 19.85 19.50 19.55 2.3M
2023-06-01 19.95 20.20 19.25 19.50 4.5M
2023-05-31 19.70 20.25 19.65 19.90 5.3M
2023-05-30 18.80 20.35 18.80 19.95 14.0M
2023-05-29 18.20 18.80 18.05 18.65 2.9M
2023-05-26 18.65 18.75 18.00 18.05 3.5M
2023-05-25 18.50 19.00 18.30 18.65 5.7M
2023-05-24 18.00 18.40 17.65 18.20 3.5M
2023-05-23 18.35 18.45 17.85 18.00 2.8M
2023-05-22 17.85 18.45 17.75 18.25 4.2M
2023-05-19 18.00 18.10 17.65 17.70 2.7M
2023-05-18 18.00 18.15 17.55 17.70 4.7M
2023-05-17 17.90 18.15 17.45 17.85 5.1M
2023-05-16 17.45 18.15 17.30 17.85 8.3M
2023-05-15 17.10 18.20 17.00 17.40 16.9M
2023-05-12 15.30 16.55 15.30 16.55 8.2M
2023-05-11 16.10 16.25 15.00 15.05 4.7M
2023-05-10 15.05 15.15 15.00 15.10 0.3M
2023-05-09 15.30 15.30 14.95 15.00 0.9M
2023-05-08 15.40 15.55 15.30 15.30 0.5M
2023-05-05 15.30 15.45 15.25 15.30 0.6M
2023-05-04 15.50 15.60 15.25 15.30 0.7M
2023-05-03 15.40 15.90 15.40 15.45 1.1M
2023-05-02 15.70 15.80 15.40 15.40 1.4M
2023-04-28 16.10 16.15 15.45 15.50 3.6M
2023-04-27 15.25 16.25 15.10 16.10 4.4M
2023-04-26 14.80 14.85 14.70 14.80 0.2M
2023-04-25 15.10 15.15 14.70 14.90 0.3M
2023-04-24 14.95 15.20 14.95 15.05 0.1M
2023-04-21 15.10 15.20 14.80 14.95 0.3M
2023-04-20 15.60 15.60 15.00 15.05 0.7M
2023-04-19 15.75 15.75 15.50 15.60 0.6M
2023-04-18 15.65 15.85 15.50 15.50 1.4M
2023-04-17 15.10 15.45 15.10 15.45 0.7M
2023-04-14 15.10 15.20 14.95 15.05 0.3M
2023-04-13 15.10 15.15 15.00 15.05 0.2M
2023-04-12 15.25 15.25 15.05 15.10 0.4M
2023-04-11 15.00 15.35 15.00 15.20 0.6M
2023-04-10 14.80 15.05 14.80 14.95 0.3M
2023-04-07 14.90 14.95 14.80 14.80 0.2M
2023-04-06 14.80 14.90 14.70 14.85 0.3M
2023-03-31 14.65 14.80 14.60 14.75 0.2M
2023-03-30 14.70 14.75 14.60 14.60 0.1M
2023-03-29 14.50 14.65 14.50 14.55 0.1M
2023-03-28 14.85 14.85 14.45 14.45 0.2M
2023-03-27 14.70 14.90 14.70 14.85 0.1M
2023-03-24 14.85 14.85 14.65 14.75 0.2M
2023-03-23 14.65 15.05 14.65 14.70 0.4M
2023-03-22 14.60 14.80 14.55 14.65 0.4M
2023-03-21 14.35 14.70 14.35 14.65 0.2M
2023-03-20 14.30 14.40 14.25 14.30 0.2M
2023-03-17 14.25 14.40 14.20 14.30 0.1M
2023-03-16 14.50 14.50 14.15 14.15 0.3M
2023-03-15 14.60 14.65 14.50 14.50 0.2M
2023-03-14 14.50 14.65 14.50 14.55 0.2M
2023-03-13 14.45 14.60 14.30 14.50 0.2M
2023-03-10 14.75 14.75 14.50 14.60 0.3M
2023-03-09 15.00 15.15 14.80 14.80 0.2M
2023-03-08 15.00 15.05 14.90 14.95 0.2M
2023-03-07 14.85 15.05 14.85 15.00 0.5M
2023-03-06 14.85 14.95 14.80 14.85 0.3M
2023-03-03 14.70 14.80 14.70 14.75 0.2M
2023-03-02 14.65 14.80 14.65 14.65 0.2M
2023-03-01 14.55 14.90 14.55 14.65 0.3M
2023-02-24 14.65 14.75 14.50 14.50 0.2M
2023-02-23 14.70 14.75 14.60 14.60 0.2M
2023-02-22 14.55 14.70 14.55 14.65 0.2M
2023-02-21 14.80 14.80 14.60 14.65 0.2M
2023-02-20 14.55 14.90 14.55 14.70 0.4M
2023-02-17 14.45 14.65 14.45 14.55 0.2M
2023-02-16 14.40 14.55 14.40 14.50 0.2M
2023-02-15 14.30 14.45 14.30 14.35 0.1M
2023-02-14 14.30 14.40 14.25 14.30 0.1M
2023-02-13 14.25 14.35 14.15 14.25 0.1M
2023-02-10 14.50 14.50 14.05 14.25 0.2M
2023-02-09 14.55 14.60 14.45 14.50 0.1M
2023-02-08 14.60 14.65 14.45 14.45 0.2M
2023-02-07 14.60 14.60 14.45 14.55 0.1M
2023-02-06 14.50 14.60 14.45 14.55 0.2M
2023-02-03 14.65 14.65 14.45 14.50 0.1M
2023-02-02 14.35 14.70 14.35 14.55 0.3M
2023-02-01 14.25 14.40 14.25 14.35 0.2M
2023-01-31 14.15 14.35 14.15 14.25 0.2M
2023-01-30 14.15 14.25 14.00 14.10 0.2M
2023-01-17 14.00 14.10 14.00 14.00 0.1M
2023-01-16 14.00 14.05 14.00 14.00 0.1M
2023-01-13 14.10 14.15 14.00 14.00 0.2M
2023-01-12 14.20 14.25 14.05 14.05 0.1M
2023-01-11 14.40 14.40 14.15 14.15 0.2M
2023-01-10 14.30 14.45 14.30 14.40 0.1M
2023-01-09 14.35 14.50 14.30 14.35 0.1M
2023-01-06 14.20 14.30 14.15 14.25 0.1M
2023-01-05 14.35 14.40 14.20 14.20 0.1M
2023-01-04 14.10 14.35 14.10 14.20 0.1M
2023-01-03 14.10 14.20 14.05 14.15 0.2M