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
2023-12-29 16.80 16.80 16.65 16.65 0.0M
2023-12-28 16.85 16.90 16.75 16.90 0.0M
2023-12-27 16.80 16.90 16.70 16.90 0.0M
2023-12-26 16.80 16.90 16.55 16.90 0.0M
2023-12-25 16.65 16.75 16.60 16.70 0.0M
2023-12-22 16.60 16.70 16.60 16.70 0.0M
2023-12-21 16.95 17.05 16.80 16.80 0.0M
2023-12-20 16.55 16.75 16.45 16.70 0.0M
2023-12-19 16.70 16.70 16.70 16.70 0.0M
2023-12-18 16.65 16.75 16.65 16.75 0.1M
2023-12-15 16.75 16.75 16.70 16.75 0.0M
2023-12-14 16.70 16.95 16.70 16.95 0.0M
2023-12-13 17.05 17.05 17.05 17.05 0.0M
2023-12-12 16.90 16.90 16.80 16.90 0.0M
2023-12-11 17.15 17.15 16.80 17.00 0.0M
2023-12-08 16.85 16.95 16.75 16.95 0.0M
2023-12-07 16.80 16.90 16.80 16.80 0.0M
2023-12-06 16.95 17.15 16.80 16.80 0.1M
2023-12-05 16.70 16.75 16.65 16.65 0.0M
2023-12-04 16.85 16.85 16.80 16.80 0.0M
2023-12-01 16.75 16.85 16.70 16.80 0.0M
2023-11-30 16.95 16.95 16.90 16.90 0.0M
2023-11-29 17.50 17.50 17.00 17.00 0.0M
2023-11-28 17.20 17.30 16.40 17.25 0.1M
2023-11-27 16.85 17.20 16.85 17.10 0.1M
2023-11-24 16.65 16.90 16.65 16.90 0.1M
2023-11-23 16.90 17.00 16.70 16.80 0.0M
2023-11-22 16.90 16.90 16.60 16.75 0.0M
2023-11-21 17.55 17.55 16.95 16.95 0.0M
2023-11-20 17.30 17.50 17.05 17.25 0.0M
2023-11-17 17.25 17.35 17.05 17.25 0.1M
2023-11-16 17.15 17.30 17.05 17.25 0.1M
2023-11-15 16.95 17.30 16.75 17.05 0.1M
2023-11-14 16.70 16.85 16.65 16.85 0.3M
2023-11-13 16.75 16.75 16.50 16.65 0.0M
2023-11-10 16.35 16.35 16.20 16.35 0.0M
2023-11-09 15.95 16.05 15.95 16.00 0.0M
2023-11-08 15.70 15.95 15.60 15.95 0.0M
2023-11-07 15.40 15.70 15.40 15.65 0.0M
2023-11-06 15.40 15.45 15.40 15.45 0.0M
2023-11-03 15.40 15.40 15.40 15.40 0.0M
2023-11-02 15.85 15.85 15.30 15.40 0.0M
2023-11-01 15.35 15.45 15.20 15.20 0.1M
2023-10-31 15.45 15.45 14.95 15.00 0.1M
2023-10-30 15.40 15.55 15.20 15.50 0.0M
2023-10-27 15.40 15.45 15.20 15.40 0.0M
2023-10-26 15.70 15.70 15.45 15.60 0.0M
2023-10-25 15.40 16.25 15.40 15.85 0.1M
2023-10-24 15.20 15.70 15.20 15.60 0.0M
2023-10-23 16.30 16.35 15.05 15.30 0.2M
2023-10-20 16.60 16.70 16.00 16.20 0.2M
2023-10-19 16.35 16.85 16.35 16.50 0.0M
2023-10-18 17.00 17.20 16.85 16.90 0.1M
2023-10-17 17.55 17.55 16.95 17.40 0.1M
2023-10-16 17.90 17.90 17.55 17.55 0.0M
2023-10-13 17.65 17.65 17.50 17.50 0.0M
2023-10-12 17.30 17.70 17.30 17.70 0.0M
2023-10-11 17.45 17.90 17.45 17.65 0.0M
2023-10-06 17.65 17.65 17.60 17.65 0.0M
2023-10-05 17.95 17.95 17.75 17.80 0.0M
2023-10-04 17.60 17.75 17.60 17.75 0.0M
2023-10-03 17.95 18.30 17.65 17.70 0.1M
2023-10-02 17.80 17.85 17.60 17.65 0.1M
2023-09-28 17.70 17.75 17.70 17.75 0.0M
2023-09-27 17.40 17.55 17.40 17.45 0.0M
2023-09-26 17.50 17.50 17.35 17.35 0.1M
2023-09-25 17.70 17.70 17.45 17.50 0.0M
2023-09-22 17.50 17.55 17.30 17.40 0.1M
2023-09-21 17.75 17.75 17.55 17.55 0.0M
2023-09-20 17.80 17.85 17.70 17.75 0.0M
2023-09-19 17.90 17.90 17.80 17.80 0.0M
2023-09-18 17.85 17.85 17.60 17.85 0.0M
2023-09-15 17.85 17.85 17.80 17.85 0.0M
2023-09-14 17.85 18.00 17.85 17.85 0.0M
2023-09-13 17.80 17.95 17.80 17.85 0.0M
2023-09-12 17.90 18.15 17.80 17.80 0.0M
2023-09-11 17.95 17.95 17.85 17.85 0.1M
2023-09-08 18.00 18.05 17.95 17.95 0.1M
2023-09-07 17.95 18.05 17.95 17.95 0.1M
2023-09-06 18.05 18.05 17.95 18.00 0.1M
2023-09-05 18.05 18.20 18.05 18.05 0.1M
2023-09-04 17.95 18.05 17.95 18.05 0.1M
2023-09-01 18.00 18.05 17.85 17.95 0.4M
2023-08-31 17.85 18.05 17.80 18.05 0.1M
2023-08-30 18.05 18.05 17.95 18.00 0.1M
2023-08-29 18.00 18.10 17.80 17.95 0.1M
2023-08-28 18.25 19.10 17.90 18.00 0.5M
2023-08-25 17.80 17.95 17.80 17.85 0.1M
2023-08-24 17.80 18.00 17.55 17.65 0.7M
2023-08-23 17.80 17.85 17.65 17.80 0.1M
2023-08-22 17.70 17.75 17.50 17.60 0.3M
2023-08-21 17.60 18.15 17.40 18.05 0.2M
2023-08-18 17.65 17.70 17.55 17.55 0.0M
2023-08-17 18.00 18.15 17.60 17.65 0.1M
2023-08-16 17.80 18.25 17.30 17.65 0.1M
2023-08-15 17.70 17.80 17.60 17.65 0.0M
2023-08-14 17.70 18.00 17.65 17.70 0.1M
2023-08-11 17.80 18.00 17.80 17.85 0.0M
2023-08-10 17.90 18.00 17.75 17.80 0.1M
2023-08-09 18.00 18.10 17.90 17.95 0.0M
2023-08-08 17.50 18.10 17.50 18.10 0.1M
2023-08-07 17.55 18.05 17.50 18.00 0.1M
2023-08-04 17.30 17.80 17.30 17.75 0.0M
2023-08-02 18.60 18.75 17.80 17.85 0.1M
2023-08-01 18.65 18.65 18.20 18.20 0.1M
2023-07-31 19.60 19.60 18.50 18.55 0.2M
2023-07-28 18.10 18.70 18.10 18.55 0.2M
2023-07-27 18.00 18.35 17.65 18.10 0.5M
2023-07-26 18.65 19.65 18.05 18.25 1.0M
2023-07-25 17.55 18.75 17.35 18.40 1.1M
2023-07-24 17.00 17.35 16.75 17.35 0.2M
2023-07-21 16.65 16.80 16.50 16.80 0.2M
2023-07-20 16.85 16.85 16.60 16.65 0.0M
2023-07-19 16.65 17.00 16.50 16.65 0.1M
2023-07-18 16.85 16.95 16.85 16.85 0.1M
2023-07-17 16.95 17.05 16.80 16.85 0.1M
2023-07-14 16.60 16.85 16.50 16.80 0.1M
2023-07-13 16.90 16.95 16.70 16.80 0.2M
2023-07-12 17.00 17.00 16.75 16.75 0.1M
2023-07-11 16.75 16.80 16.70 16.80 0.1M
2023-07-10 17.25 17.25 16.70 16.70 0.2M
2023-07-07 16.90 16.90 16.70 16.75 0.1M
2023-07-06 16.90 17.10 16.80 16.90 0.1M
2023-07-05 16.95 17.00 16.80 16.90 0.1M
2023-07-04 16.80 17.05 16.75 16.95 0.1M
2023-07-03 17.00 17.05 16.80 16.80 0.1M
2023-06-30 17.10 17.10 16.90 17.00 0.1M
2023-06-29 17.00 17.05 16.90 16.90 0.0M
2023-06-28 16.65 17.10 16.60 17.10 0.1M
2023-06-27 16.80 16.80 16.60 16.60 0.1M
2023-06-26 17.40 17.40 16.75 16.80 0.1M
2023-06-21 16.55 17.40 16.50 17.40 0.2M
2023-06-20 16.80 16.80 16.45 16.50 0.1M
2023-06-19 16.75 16.75 16.70 16.75 0.1M
2023-06-16 17.15 17.15 16.70 16.75 0.1M
2023-06-15 16.95 16.95 16.70 16.85 0.1M
2023-06-14 16.70 16.75 16.60 16.65 0.0M
2023-06-13 16.55 16.90 16.50 16.65 0.1M
2023-06-12 16.50 16.65 16.45 16.65 0.2M
2023-06-09 17.15 17.20 16.60 16.75 0.2M
2023-06-08 16.80 16.80 16.55 16.65 0.1M
2023-06-07 17.00 17.00 16.80 16.80 0.1M
2023-06-06 17.00 17.00 16.65 16.90 0.2M
2023-06-05 17.40 17.40 16.90 16.90 0.1M
2023-06-02 16.90 17.20 16.45 16.90 0.3M
2023-06-01 16.80 16.90 16.65 16.70 0.2M
2023-05-31 16.55 17.55 16.55 16.70 0.5M
2023-05-30 16.20 16.65 16.20 16.60 0.2M
2023-05-29 15.85 16.00 15.80 15.95 0.1M
2023-05-26 16.00 16.10 15.50 15.85 0.2M
2023-05-25 15.60 15.60 15.25 15.55 0.1M
2023-05-24 15.75 15.85 15.60 15.60 0.1M
2023-05-23 15.95 15.95 15.70 15.75 0.0M
2023-05-22 15.75 16.00 15.60 15.95 0.2M
2023-05-19 16.90 16.90 15.70 15.75 0.5M
2023-05-18 16.00 16.50 15.75 16.40 0.3M
2023-05-17 15.90 16.00 15.60 15.70 0.2M
2023-05-16 15.45 15.95 15.35 15.90 0.3M
2023-05-15 15.50 15.90 15.30 15.35 0.2M
2023-05-12 15.20 15.80 15.05 15.60 0.2M
2023-05-11 15.45 16.10 15.10 15.10 0.6M
2023-05-10 14.50 15.65 14.25 15.65 1.2M
2023-05-09 13.95 14.35 13.90 14.25 0.2M
2023-05-08 13.60 13.85 13.60 13.80 0.2M
2023-05-05 13.40 13.65 13.40 13.60 0.0M
2023-05-04 13.45 13.65 13.35 13.35 0.1M
2023-05-03 13.35 13.45 13.20 13.45 0.1M
2023-05-02 13.35 13.55 13.30 13.40 0.0M
2023-04-28 13.40 13.45 13.30 13.30 0.0M
2023-04-27 13.10 13.45 13.10 13.45 0.0M
2023-04-26 13.40 13.50 13.40 13.50 0.0M
2023-04-25 13.30 13.35 13.15 13.35 0.0M
2023-04-24 13.20 13.35 13.20 13.35 0.0M
2023-04-21 13.45 13.50 13.20 13.25 0.1M
2023-04-20 13.50 13.50 13.40 13.40 0.0M
2023-04-19 13.50 13.60 13.50 13.50 0.1M
2023-04-18 13.55 13.65 13.55 13.55 0.0M
2023-04-17 13.50 13.60 13.50 13.55 0.1M
2023-04-14 13.35 13.50 13.20 13.50 0.1M
2023-04-13 13.25 13.35 12.95 13.30 0.3M
2023-04-12 13.25 13.40 13.25 13.40 0.0M
2023-04-11 13.50 13.50 13.00 13.20 0.1M
2023-04-10 13.20 13.40 13.20 13.40 0.0M
2023-04-07 13.40 13.65 13.30 13.30 0.1M
2023-04-06 13.15 13.30 13.15 13.25 0.0M
2023-03-31 12.65 13.50 12.65 13.15 0.2M
2023-03-30 12.60 12.65 12.50 12.65 0.0M
2023-03-29 12.60 12.60 12.50 12.55 0.1M
2023-03-28 12.55 12.55 12.50 12.50 0.0M
2023-03-27 12.55 12.60 12.45 12.55 0.1M
2023-03-24 12.80 12.80 12.65 12.70 0.0M
2023-03-23 12.65 12.75 12.60 12.70 0.0M
2023-03-22 12.65 12.65 12.65 12.65 0.0M
2023-03-21 12.60 12.65 12.60 12.65 0.0M
2023-03-20 12.65 12.65 12.50 12.60 0.0M
2023-03-17 12.60 12.65 12.60 12.60 0.0M
2023-03-16 12.60 12.60 12.40 12.50 0.1M
2023-03-15 12.75 12.75 12.65 12.65 0.1M
2023-03-14 12.75 12.75 12.70 12.70 0.1M
2023-03-13 12.75 12.85 12.75 12.80 0.0M
2023-03-10 12.85 12.85 12.75 12.85 0.1M
2023-03-09 12.90 12.90 12.85 12.90 0.0M
2023-03-08 12.90 12.90 12.80 12.90 0.1M
2023-03-07 12.90 12.95 12.85 12.90 0.2M
2023-03-06 12.90 12.95 12.85 12.85 0.1M
2023-03-03 13.00 13.00 12.85 12.95 0.1M
2023-03-02 13.00 13.00 12.90 12.95 0.1M
2023-03-01 12.95 13.00 12.90 12.95 0.0M
2023-02-24 13.05 13.05 12.95 12.95 0.1M
2023-02-23 13.05 13.15 12.95 13.05 0.1M
2023-02-22 13.05 13.10 13.00 13.05 0.0M
2023-02-21 13.00 13.10 13.00 13.10 0.0M
2023-02-20 13.00 13.05 12.95 12.95 0.1M
2023-02-17 13.05 13.05 13.05 13.05 0.0M
2023-02-16 13.10 13.10 12.95 13.05 0.1M
2023-02-15 13.15 13.15 13.00 13.00 0.1M
2023-02-14 13.35 13.35 13.20 13.20 0.0M
2023-02-13 13.15 13.15 13.10 13.10 0.1M
2023-02-10 13.20 13.25 13.15 13.15 0.0M
2023-02-09 13.30 13.40 13.25 13.30 0.0M
2023-02-08 13.35 13.35 13.25 13.25 0.1M
2023-02-07 13.25 13.40 13.25 13.35 0.1M
2023-02-06 13.25 13.40 13.25 13.40 0.0M
2023-02-03 13.30 13.40 13.30 13.35 0.0M
2023-02-02 13.35 13.45 13.30 13.35 0.1M
2023-02-01 13.30 13.50 13.20 13.35 0.1M
2023-01-31 13.35 13.45 13.20 13.35 0.1M
2023-01-30 13.60 13.65 13.30 13.35 0.1M
2023-01-17 13.40 13.45 13.25 13.30 0.0M
2023-01-16 13.55 13.55 13.20 13.25 0.1M
2023-01-13 13.60 13.65 13.35 13.45 0.1M
2023-01-12 13.20 13.65 13.20 13.50 0.2M
2023-01-11 13.35 13.35 13.20 13.25 0.1M
2023-01-10 13.45 13.45 13.25 13.35 0.1M
2023-01-09 13.40 13.55 13.30 13.40 0.1M
2023-01-06 13.35 13.35 13.15 13.35 0.0M
2023-01-05 13.35 13.45 13.05 13.30 0.1M
2023-01-04 13.45 13.50 13.10 13.35 0.1M
2023-01-03 13.00 13.25 12.90 13.25 0.1M