TTF

1454
🏛️ taiwan →
14.25
Last Update: 2025-10-02
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 14.75 15.00 14.75 14.95 0.6M
2021-12-29 14.25 15.05 14.20 14.75 0.7M
2021-12-28 14.95 15.15 14.25 14.25 1.3M
2021-12-27 14.90 15.05 14.70 14.90 0.5M
2021-12-24 15.25 15.30 14.65 14.80 0.7M
2021-12-23 14.75 14.95 14.45 14.90 1.0M
2021-12-22 15.00 15.45 14.75 14.95 2.7M
2021-12-21 14.00 15.40 13.85 14.85 4.0M
2021-12-20 14.05 14.80 14.00 14.00 3.1M
2021-12-17 12.90 14.05 12.80 13.95 3.4M
2021-12-16 13.20 13.20 12.45 12.85 1.7M
2021-12-15 13.55 13.65 12.95 13.00 1.3M
2021-12-14 13.90 13.95 13.05 13.40 2.6M
2021-12-13 12.70 13.95 12.70 13.95 6.5M
2021-12-10 13.20 13.30 12.60 12.70 1.8M
2021-12-09 11.80 12.80 11.80 12.80 2.7M
2021-12-08 11.70 11.80 11.50 11.65 0.1M
2021-12-07 11.50 12.20 11.50 11.70 0.8M
2021-12-06 11.20 11.60 11.20 11.45 0.3M
2021-12-03 11.10 11.25 11.10 11.20 0.2M
2021-12-02 11.20 11.25 11.00 11.10 0.2M
2021-12-01 11.10 11.20 10.90 11.15 0.1M
2021-11-30 11.20 11.25 11.05 11.20 0.4M
2021-11-29 11.10 11.35 11.00 11.20 0.2M
2021-11-26 10.95 11.20 10.80 11.20 0.6M
2021-11-25 10.90 11.25 10.90 11.05 0.8M
2021-11-24 10.80 10.85 10.75 10.80 0.1M
2021-11-23 10.80 10.95 10.70 10.85 0.2M
2021-11-22 10.85 10.85 10.70 10.80 0.2M
2021-11-19 10.75 10.95 10.60 10.70 0.4M
2021-11-18 10.55 10.70 10.35 10.60 0.4M
2021-11-17 10.35 10.60 10.35 10.40 0.1M
2021-11-16 10.35 10.45 10.25 10.30 0.1M
2021-11-15 10.50 10.50 10.35 10.45 0.1M
2021-11-12 10.60 10.60 10.45 10.50 0.1M
2021-11-11 10.45 10.65 10.30 10.60 0.1M
2021-11-10 10.65 10.65 10.45 10.50 0.1M
2021-11-09 10.50 10.65 10.40 10.55 0.1M
2021-11-08 10.35 10.50 10.30 10.45 0.1M
2021-11-05 10.35 10.60 10.35 10.35 0.2M
2021-11-04 10.35 10.45 10.25 10.30 0.4M
2021-11-03 10.20 10.35 10.20 10.30 0.1M
2021-11-02 10.20 10.40 10.20 10.25 0.2M
2021-11-01 10.10 10.20 10.10 10.15 0.1M
2021-10-29 10.10 10.15 10.00 10.10 0.1M
2021-10-28 10.05 10.10 10.00 10.10 0.1M
2021-10-27 10.10 10.15 9.99 9.99 0.1M
2021-10-26 10.15 10.35 10.00 10.10 0.3M
2021-10-25 10.20 10.35 10.10 10.10 0.1M
2021-10-22 10.10 10.25 10.10 10.15 0.0M
2021-10-21 10.40 10.50 10.10 10.10 0.1M
2021-10-20 10.35 10.65 10.30 10.30 0.2M
2021-10-19 10.15 10.20 10.10 10.20 0.1M
2021-10-18 10.15 10.15 10.05 10.10 0.1M
2021-10-15 10.00 10.25 10.00 10.05 0.1M
2021-10-14 10.35 10.35 10.00 10.00 0.1M
2021-10-13 9.92 10.10 9.92 10.05 0.1M
2021-10-12 10.05 10.10 10.00 10.00 0.0M
2021-10-08 10.15 10.15 10.00 10.10 0.1M
2021-10-07 10.15 10.15 10.05 10.10 0.1M
2021-10-06 10.05 10.10 9.99 10.00 0.1M
2021-10-05 9.96 10.15 9.92 10.00 0.1M
2021-10-04 10.10 10.10 9.81 10.00 0.1M
2021-10-01 10.25 10.30 9.97 9.97 0.2M
2021-09-30 10.10 10.60 10.10 10.40 0.5M
2021-09-29 10.00 10.25 10.00 10.15 0.1M
2021-09-28 10.40 10.45 10.25 10.30 0.0M
2021-09-27 10.40 10.50 10.30 10.30 0.1M
2021-09-24 10.25 10.45 10.25 10.40 0.2M
2021-09-23 10.25 10.35 10.15 10.20 0.0M
2021-09-22 10.05 10.40 9.98 10.35 0.2M
2021-09-17 10.25 10.45 10.00 10.05 0.1M
2021-09-16 10.30 10.35 10.20 10.25 0.0M
2021-09-15 10.20 10.35 10.20 10.20 0.1M
2021-09-14 10.35 10.35 10.15 10.30 0.0M
2021-09-13 10.10 10.40 10.10 10.25 0.1M
2021-09-10 10.10 10.20 9.96 10.10 0.2M
2021-09-09 9.91 10.05 9.90 10.00 0.1M
2021-09-08 10.05 10.15 9.91 9.91 0.1M
2021-09-07 10.05 10.10 10.00 10.10 0.0M
2021-09-06 10.10 10.25 10.00 10.10 0.1M
2021-09-03 10.30 10.50 10.00 10.00 0.2M
2021-09-02 10.30 10.50 10.10 10.25 0.1M
2021-09-01 10.30 10.55 10.30 10.50 0.2M
2021-08-31 10.20 10.30 10.15 10.30 0.1M
2021-08-30 10.05 10.50 10.05 10.15 0.1M
2021-08-27 10.00 10.30 10.00 10.05 0.1M
2021-08-26 10.00 10.00 9.91 10.00 0.0M
2021-08-25 10.00 10.05 9.93 10.00 0.0M
2021-08-24 10.00 10.00 9.96 9.99 0.0M
2021-08-23 10.05 10.05 9.93 9.99 0.0M
2021-08-20 10.00 10.00 9.85 9.94 0.1M
2021-08-19 9.92 10.10 9.89 9.89 0.1M
2021-08-18 9.89 9.99 9.83 9.99 0.1M
2021-08-17 9.81 9.96 9.81 9.91 0.1M
2021-08-16 10.05 10.10 9.80 9.81 0.1M
2021-08-13 10.05 10.10 9.97 10.05 0.1M
2021-08-12 10.15 10.30 10.05 10.15 0.1M
2021-08-11 10.25 10.50 10.05 10.15 0.1M
2021-08-10 10.30 10.35 10.10 10.15 0.1M
2021-08-09 10.45 10.45 10.20 10.25 0.1M
2021-08-06 10.45 10.60 10.20 10.45 0.1M
2021-08-05 10.45 10.50 10.35 10.45 0.0M
2021-08-04 10.55 10.55 10.45 10.55 0.0M
2021-08-03 10.65 10.80 10.50 10.50 0.1M
2021-08-02 10.55 10.70 10.55 10.55 0.1M
2021-07-30 10.80 10.90 10.50 10.55 0.3M
2021-07-29 10.40 11.40 10.40 10.80 0.9M
2021-07-28 10.50 10.75 10.30 10.45 0.2M
2021-07-27 10.85 10.85 10.45 10.65 0.2M
2021-07-26 11.05 11.20 10.75 10.85 0.3M
2021-07-23 10.90 11.20 10.75 10.85 1.1M
2021-07-22 11.00 11.00 10.55 10.75 0.4M
2021-07-21 10.35 11.15 10.10 10.65 0.8M
2021-07-20 10.25 10.30 10.05 10.15 0.1M
2021-07-19 10.25 10.50 10.25 10.40 0.1M
2021-07-16 10.35 10.45 10.30 10.40 0.0M
2021-07-15 10.30 10.60 10.30 10.45 0.2M
2021-07-14 10.25 10.30 10.15 10.25 0.1M
2021-07-13 10.30 10.45 10.15 10.25 0.1M
2021-07-12 10.95 10.95 10.30 10.35 0.2M
2021-07-09 10.70 10.75 10.50 10.55 0.2M
2021-07-08 10.95 10.95 10.70 10.75 0.1M
2021-07-07 10.75 11.00 10.70 10.80 0.2M
2021-07-06 11.00 11.10 10.85 10.85 0.3M
2021-07-05 11.25 11.25 10.70 10.85 0.3M
2021-07-02 11.55 11.55 10.80 11.00 0.7M
2021-07-01 11.30 11.80 10.80 11.10 1.9M
2021-06-30 9.87 10.85 9.86 10.85 1.1M
2021-06-29 10.10 10.10 9.90 9.90 0.0M
2021-06-28 10.00 10.05 9.97 10.05 0.1M
2021-06-25 10.00 10.05 9.99 10.00 0.2M
2021-06-24 10.05 10.05 9.94 10.00 0.1M
2021-06-23 10.10 10.10 9.94 9.94 0.1M
2021-06-22 10.20 10.25 10.00 10.10 0.1M
2021-06-21 10.15 10.30 9.95 10.10 0.1M
2021-06-18 10.35 10.45 10.20 10.25 0.1M
2021-06-17 9.99 10.45 9.99 10.25 0.5M
2021-06-16 10.00 10.00 9.92 9.98 0.0M
2021-06-15 10.00 10.05 9.90 10.00 0.1M
2021-06-11 10.15 10.20 9.99 10.00 0.1M
2021-06-10 10.25 10.25 10.00 10.15 0.1M
2021-06-09 10.25 10.40 10.10 10.25 0.2M
2021-06-08 10.40 10.40 10.10 10.25 0.2M
2021-06-07 10.80 10.80 10.20 10.55 0.1M
2021-06-04 10.90 10.90 10.35 10.60 0.4M
2021-06-03 10.50 10.80 10.45 10.70 0.6M
2021-06-02 10.40 10.45 10.10 10.45 0.3M
2021-06-01 10.50 10.50 10.20 10.35 0.1M
2021-05-31 10.70 10.75 10.20 10.35 0.2M
2021-05-28 10.35 10.75 10.30 10.60 0.4M
2021-05-27 10.40 10.55 10.05 10.35 0.3M
2021-05-26 10.55 10.70 10.35 10.50 0.3M
2021-05-25 11.00 11.20 10.10 10.40 0.6M
2021-05-24 10.05 10.90 9.98 10.80 0.7M
2021-05-21 9.80 9.99 9.66 9.96 0.3M
2021-05-20 9.69 10.05 9.51 9.65 0.4M
2021-05-19 9.17 9.57 9.17 9.43 0.3M
2021-05-18 8.88 9.19 8.71 9.15 0.3M
2021-05-17 9.00 9.08 8.62 8.62 0.3M
2021-05-14 9.78 10.05 9.20 9.34 0.6M
2021-05-13 9.70 9.88 9.30 9.84 0.8M
2021-05-12 11.35 11.50 10.25 10.25 0.7M
2021-05-11 11.50 12.25 11.25 11.35 2.1M
2021-05-10 11.15 11.85 11.10 11.75 1.4M
2021-05-07 11.35 11.35 10.75 10.85 0.3M
2021-05-06 11.30 11.80 10.85 10.85 0.7M
2021-05-05 11.25 11.50 10.95 11.10 0.4M
2021-05-04 11.55 12.15 10.20 11.25 1.9M
2021-05-03 11.00 11.70 10.75 11.25 1.2M
2021-04-29 11.15 11.45 10.90 10.95 0.7M
2021-04-28 10.55 10.95 10.55 10.90 0.5M
2021-04-27 10.45 10.70 10.40 10.55 0.4M
2021-04-26 10.35 10.55 10.25 10.45 0.2M
2021-04-23 10.70 10.70 10.10 10.30 0.4M
2021-04-22 11.25 11.40 10.60 10.75 1.3M
2021-04-21 10.85 11.00 10.70 10.95 0.7M
2021-04-20 10.75 10.85 10.45 10.70 0.3M
2021-04-19 10.40 11.00 10.40 10.65 0.6M
2021-04-16 10.10 10.35 9.98 10.35 0.5M
2021-04-15 9.76 10.05 9.76 9.94 0.3M
2021-04-14 10.10 10.20 9.71 9.76 0.5M
2021-04-13 10.00 10.60 9.99 10.05 1.0M
2021-04-12 9.90 10.25 9.66 9.99 0.9M
2021-04-09 9.40 9.74 9.07 9.66 0.8M
2021-04-08 8.91 9.20 8.89 9.13 0.6M
2021-04-07 8.83 8.89 8.81 8.85 0.2M
2021-04-06 8.81 8.90 8.80 8.85 0.2M
2021-04-01 8.94 8.95 8.81 8.81 0.1M
2021-03-31 8.98 8.98 8.80 8.84 0.5M
2021-03-30 8.91 8.91 8.80 8.80 0.3M
2021-03-29 9.10 9.20 8.91 8.93 0.4M
2021-03-26 8.63 9.10 8.57 9.01 1.2M
2021-03-25 8.72 8.77 8.50 8.54 0.3M
2021-03-24 8.65 8.66 8.38 8.53 0.1M
2021-03-23 8.66 8.79 8.65 8.66 0.1M
2021-03-22 8.69 8.89 8.50 8.64 0.2M
2021-03-19 8.75 8.75 8.61 8.65 0.1M
2021-03-18 8.81 8.81 8.63 8.75 0.2M
2021-03-17 8.50 8.75 8.46 8.60 0.2M
2021-03-16 8.46 8.46 8.44 8.45 0.0M
2021-03-15 8.46 8.50 8.44 8.44 0.1M
2021-03-12 8.50 8.52 8.44 8.47 0.0M
2021-03-11 8.59 8.60 8.42 8.50 0.1M
2021-03-10 8.48 8.48 8.41 8.43 0.0M
2021-03-09 8.38 8.45 8.34 8.45 0.0M
2021-03-08 8.43 8.43 8.37 8.37 0.0M
2021-03-05 8.31 8.39 8.30 8.39 0.0M
2021-03-04 8.38 8.40 8.34 8.39 0.1M
2021-03-03 8.41 8.50 8.40 8.42 0.1M
2021-03-02 8.41 8.53 8.40 8.50 0.0M
2021-02-26 8.45 8.48 8.39 8.43 0.1M
2021-02-25 8.55 8.55 8.43 8.54 0.1M
2021-02-24 8.41 8.53 8.37 8.49 0.1M
2021-02-23 8.37 8.49 8.34 8.45 0.0M
2021-02-22 8.32 8.39 8.32 8.37 0.1M
2021-02-19 8.32 8.32 8.22 8.24 0.1M
2021-02-18 8.15 8.39 8.15 8.27 0.1M
2021-02-17 8.29 8.30 8.20 8.27 0.1M
2021-02-05 8.13 8.23 8.13 8.16 0.0M
2021-02-04 8.12 8.21 8.12 8.21 0.1M
2021-02-03 8.27 8.28 8.17 8.26 0.0M
2021-02-02 8.18 8.29 8.16 8.21 0.0M
2021-02-01 8.13 8.21 8.13 8.15 0.0M
2021-01-29 8.13 8.19 8.10 8.13 0.2M
2021-01-28 8.13 8.19 8.07 8.10 0.1M
2021-01-27 8.15 8.15 8.04 8.10 0.1M
2021-01-26 8.10 8.15 8.04 8.09 0.0M
2021-01-25 8.02 8.15 8.02 8.15 0.1M
2021-01-22 8.12 8.13 8.00 8.05 0.1M
2021-01-21 8.06 8.17 8.03 8.08 0.0M
2021-01-20 8.23 8.23 8.05 8.06 0.1M
2021-01-19 8.37 8.37 8.20 8.25 0.1M
2021-01-18 8.32 8.32 8.22 8.23 0.1M
2021-01-15 8.44 8.56 8.21 8.32 0.2M
2021-01-14 8.60 8.60 8.43 8.51 0.0M
2021-01-13 8.48 8.54 8.48 8.48 0.1M
2021-01-12 8.48 8.68 8.40 8.46 0.1M
2021-01-11 8.54 8.56 8.48 8.50 0.1M
2021-01-08 8.69 8.69 8.60 8.65 0.1M
2021-01-07 8.68 8.85 8.68 8.69 0.1M
2021-01-06 8.93 8.93 8.65 8.68 0.1M
2021-01-05 8.86 8.94 8.86 8.90 0.1M
2021-01-04 8.98 8.98 8.70 8.85 0.1M