Tung Ho

1414
🏛️ taiwan →
18.70
Last Update: 2025-09-26
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 19.75 19.75 19.20 19.45 0.9M
2021-12-29 19.50 20.00 19.30 19.60 1.2M
2021-12-28 19.85 19.95 19.50 19.50 1.0M
2021-12-27 19.90 20.05 19.75 19.75 0.7M
2021-12-24 19.80 20.05 19.70 19.75 1.1M
2021-12-23 19.80 20.05 19.75 19.75 1.1M
2021-12-22 20.25 20.30 19.70 19.75 1.8M
2021-12-21 20.05 20.15 19.45 20.05 3.1M
2021-12-20 20.30 20.55 19.80 20.25 3.0M
2021-12-17 20.40 21.90 19.90 19.95 11.1M
2021-12-16 19.70 20.70 19.65 20.50 7.1M
2021-12-15 19.60 20.25 19.15 19.65 8.7M
2021-12-14 18.75 19.65 18.50 19.30 5.8M
2021-12-13 19.50 20.20 18.65 18.75 5.6M
2021-12-10 18.60 19.50 18.60 19.10 2.7M
2021-12-09 18.30 19.30 18.25 18.45 3.9M
2021-12-08 18.35 18.75 18.00 18.20 2.5M
2021-12-07 18.00 18.30 17.80 18.15 1.2M
2021-12-06 17.65 18.25 17.60 18.05 1.3M
2021-12-03 17.70 18.10 17.60 17.70 1.5M
2021-12-02 18.70 18.70 17.50 17.60 5.4M
2021-12-01 18.90 19.20 18.30 18.70 4.7M
2021-11-30 17.95 19.40 17.90 19.40 8.6M
2021-11-29 17.50 18.05 17.45 17.65 1.0M
2021-11-26 18.20 18.20 17.60 17.90 1.7M
2021-11-25 17.45 18.35 17.45 18.20 2.3M
2021-11-24 16.85 18.00 16.85 17.80 4.2M
2021-11-23 17.00 17.20 16.80 16.90 2.2M
2021-11-22 17.20 17.20 16.90 17.00 0.7M
2021-11-19 17.15 17.40 17.00 17.10 2.1M
2021-11-18 17.00 17.45 17.00 17.05 1.7M
2021-11-17 16.85 16.95 16.75 16.95 0.4M
2021-11-16 16.90 16.95 16.65 16.75 0.9M
2021-11-15 17.00 17.00 16.70 16.80 1.4M
2021-11-12 17.20 17.30 16.90 17.00 1.7M
2021-11-11 17.75 17.95 16.80 17.15 10.0M
2021-11-10 16.70 18.30 16.70 18.30 11.8M
2021-11-09 16.85 17.00 16.40 16.65 1.6M
2021-11-08 16.80 17.05 16.65 16.65 1.1M
2021-11-05 17.15 17.15 16.65 16.75 1.2M
2021-11-04 17.75 17.75 16.95 17.05 2.0M
2021-11-03 17.60 17.80 17.25 17.50 2.8M
2021-11-02 17.70 17.90 17.05 17.55 3.3M
2021-11-01 17.55 17.90 17.25 17.50 2.5M
2021-10-29 17.25 18.00 17.20 17.55 4.1M
2021-10-28 17.00 17.35 17.00 17.30 1.0M
2021-10-27 17.25 17.30 16.90 17.00 1.6M
2021-10-26 17.20 17.20 16.80 17.15 1.0M
2021-10-25 16.75 17.50 16.70 17.15 3.1M
2021-10-22 17.00 17.00 16.60 16.85 0.6M
2021-10-21 17.20 17.35 16.70 16.90 3.4M
2021-10-20 17.35 17.60 16.70 17.05 2.4M
2021-10-19 16.95 17.20 16.55 17.20 4.4M
2021-10-18 16.30 17.30 16.15 17.00 2.5M
2021-10-15 16.10 16.50 16.00 16.25 1.9M
2021-10-14 16.00 16.20 15.55 16.00 1.0M
2021-10-13 16.65 16.75 15.70 15.70 1.7M
2021-10-12 16.75 17.00 16.00 16.45 7.3M
2021-10-08 17.30 17.30 16.60 16.85 2.0M
2021-10-07 17.30 17.65 16.75 17.30 3.9M
2021-10-06 16.30 17.65 16.20 17.20 10.1M
2021-10-05 15.30 16.50 15.00 16.25 5.3M
2021-10-04 16.00 16.15 15.25 15.55 5.7M
2021-10-01 16.60 16.75 15.65 15.80 9.3M
2021-09-30 16.10 17.35 16.05 17.35 15.1M
2021-09-29 15.65 16.50 15.00 15.80 2.4M
2021-09-28 16.60 16.60 15.65 15.90 1.2M
2021-09-27 15.45 16.60 15.25 16.45 2.8M
2021-09-24 15.45 15.70 15.15 15.35 0.6M
2021-09-23 14.80 15.60 14.80 15.35 0.7M
2021-09-22 15.00 15.00 14.60 14.90 0.5M
2021-09-17 14.90 15.30 14.90 15.30 0.4M
2021-09-16 15.10 15.10 14.80 14.90 0.2M
2021-09-15 14.80 15.10 14.70 15.10 0.3M
2021-09-14 15.30 15.30 14.85 14.90 0.3M
2021-09-13 14.60 15.40 14.60 15.15 0.5M
2021-09-10 14.75 15.05 14.70 14.75 0.2M
2021-09-09 14.60 14.70 14.35 14.70 0.2M
2021-09-08 15.00 15.05 14.60 14.60 0.4M
2021-09-07 15.50 15.50 14.85 14.90 0.7M
2021-09-06 15.65 16.00 15.10 15.40 1.3M
2021-09-03 14.55 16.00 14.55 15.65 3.0M
2021-09-02 15.35 15.35 14.45 14.55 0.5M
2021-09-01 14.85 15.35 14.80 15.15 1.0M
2021-08-31 14.75 14.90 14.60 14.85 0.3M
2021-08-30 14.80 14.80 14.60 14.75 0.2M
2021-08-27 14.45 14.85 14.40 14.70 0.4M
2021-08-26 14.45 14.75 14.40 14.45 0.3M
2021-08-25 14.10 14.65 14.10 14.55 0.4M
2021-08-24 14.30 14.50 13.95 14.20 0.4M
2021-08-23 13.70 14.40 13.70 14.30 0.7M
2021-08-20 13.60 13.75 13.10 13.60 0.9M
2021-08-19 14.10 14.10 13.40 13.60 0.7M
2021-08-18 13.70 14.20 12.95 14.10 1.7M
2021-08-17 14.10 14.35 13.75 13.75 0.6M
2021-08-16 14.55 14.55 13.90 14.20 0.7M
2021-08-13 15.15 15.20 14.50 14.60 0.9M
2021-08-12 15.05 15.20 15.00 15.15 0.3M
2021-08-11 15.45 15.45 15.00 15.10 0.7M
2021-08-10 15.65 15.75 15.40 15.50 0.4M
2021-08-09 16.00 16.00 15.60 15.60 0.3M
2021-08-06 15.85 16.50 15.60 15.75 1.0M
2021-08-05 15.75 15.75 15.40 15.50 0.5M
2021-08-04 15.30 16.05 15.30 15.80 1.1M
2021-08-03 15.40 15.50 15.20 15.25 0.2M
2021-08-02 15.65 15.65 15.15 15.35 0.5M
2021-07-30 15.80 15.80 15.35 15.35 0.5M
2021-07-29 15.30 16.00 15.15 15.90 0.8M
2021-07-28 15.25 15.60 14.90 15.15 0.9M
2021-07-27 15.75 15.95 15.45 15.45 0.7M
2021-07-26 16.25 16.35 15.65 15.75 1.1M
2021-07-23 15.45 16.50 15.45 16.25 1.9M
2021-07-22 15.50 15.80 15.35 15.40 0.8M
2021-07-21 16.00 16.30 15.15 15.35 0.9M
2021-07-20 16.30 16.30 15.75 15.80 1.1M
2021-07-19 16.55 16.60 16.20 16.40 0.9M
2021-07-16 17.05 17.05 16.50 16.65 1.0M
2021-07-15 16.75 17.15 16.70 17.00 0.9M
2021-07-14 16.55 17.00 16.10 16.65 1.2M
2021-07-13 17.05 17.20 16.45 16.45 1.6M
2021-07-12 17.40 17.40 16.80 17.00 2.6M
2021-07-09 17.60 17.60 17.20 17.20 1.1M
2021-07-08 17.65 17.80 17.30 17.70 1.7M
2021-07-07 17.60 17.75 17.25 17.35 1.4M
2021-07-06 17.80 17.85 17.35 17.65 1.5M
2021-07-05 17.80 17.95 17.15 17.70 4.7M
2021-07-02 18.35 19.95 17.45 17.60 28.0M
2021-07-01 19.70 19.90 17.95 18.15 11.1M
2021-06-30 17.30 18.80 17.25 18.80 6.7M
2021-06-29 17.75 17.85 17.10 17.10 1.7M
2021-06-28 17.30 17.75 17.15 17.75 2.3M
2021-06-25 17.40 17.50 17.10 17.20 1.0M
2021-06-24 17.05 17.50 16.75 17.20 1.2M
2021-06-23 17.45 17.50 16.80 16.90 1.7M
2021-06-22 16.50 17.60 16.50 17.20 2.8M
2021-06-21 17.00 17.00 16.25 16.30 1.8M
2021-06-18 17.40 17.40 17.00 17.05 1.3M
2021-06-17 16.75 17.45 16.75 17.20 1.8M
2021-06-16 17.75 17.75 17.10 17.15 1.2M
2021-06-15 17.75 17.75 17.20 17.60 1.3M
2021-06-11 17.55 17.85 17.40 17.65 1.5M
2021-06-10 18.30 18.45 17.00 17.50 3.8M
2021-06-09 18.85 19.10 18.10 18.20 3.4M
2021-06-08 19.30 19.60 18.70 18.80 3.5M
2021-06-07 18.65 19.40 18.05 19.15 6.7M
2021-06-04 20.05 20.30 18.40 18.85 24.2M
2021-06-03 17.90 19.50 17.90 19.50 15.7M
2021-06-02 18.15 18.35 17.60 17.75 3.0M
2021-06-01 17.90 18.15 17.40 18.05 2.6M
2021-05-31 18.40 18.40 17.50 17.80 2.9M
2021-05-28 17.80 18.15 17.30 17.95 3.0M
2021-05-27 18.00 18.20 17.30 17.50 2.3M
2021-05-26 17.80 18.45 17.15 17.85 4.8M
2021-05-25 18.50 19.20 17.10 17.60 8.8M
2021-05-24 17.40 19.50 17.35 18.35 13.5M
2021-05-21 17.75 18.60 17.20 18.00 15.2M
2021-05-20 16.80 18.35 16.55 17.30 16.6M
2021-05-19 16.85 17.80 16.25 16.70 4.3M
2021-05-18 15.50 16.90 15.00 16.85 6.4M
2021-05-17 15.40 16.35 15.40 15.40 4.0M
2021-05-14 18.75 19.40 16.70 17.10 9.7M
2021-05-13 18.60 20.00 18.55 18.55 10.0M
2021-05-12 25.00 25.00 20.60 20.60 36.2M
2021-05-11 20.80 22.85 20.80 22.85 31.0M
2021-05-10 19.60 20.80 19.40 20.80 18.1M
2021-05-07 19.50 19.80 18.30 18.95 8.8M
2021-05-06 18.70 19.75 18.15 19.10 9.8M
2021-05-05 20.20 20.30 18.40 18.60 12.6M
2021-05-04 21.00 22.00 18.00 20.40 49.1M
2021-05-03 18.90 20.00 18.70 20.00 22.4M
2021-04-29 18.70 19.45 18.15 18.20 18.5M
2021-04-28 17.60 18.20 17.15 17.95 24.8M
2021-04-27 16.35 17.15 16.35 16.55 3.7M
2021-04-26 16.00 16.50 15.80 16.35 3.6M
2021-04-23 16.35 16.50 15.60 15.85 3.5M
2021-04-22 16.95 17.95 15.45 16.00 12.6M
2021-04-21 16.10 17.50 15.95 16.35 8.0M
2021-04-20 17.10 17.10 15.60 16.20 10.4M
2021-04-19 14.65 16.05 14.65 16.05 10.0M
2021-04-16 14.10 15.00 14.10 14.60 7.9M
2021-04-15 13.80 14.25 13.80 14.05 1.2M
2021-04-14 14.10 14.40 13.45 13.70 3.6M
2021-04-13 14.50 14.60 14.00 14.05 2.1M
2021-04-12 14.00 14.70 13.90 14.40 3.1M
2021-04-09 14.35 14.35 13.90 14.00 2.1M
2021-04-08 13.95 14.65 13.90 14.30 4.6M
2021-04-07 14.35 14.35 13.95 13.95 1.4M
2021-04-06 13.95 14.25 13.50 14.25 3.7M
2021-04-01 14.25 14.30 13.70 13.80 2.5M
2021-03-31 14.20 14.40 13.80 14.10 3.3M
2021-03-30 15.55 15.55 14.05 14.20 14.9M
2021-03-29 14.60 15.20 14.40 15.20 22.7M
2021-03-26 12.60 13.85 12.55 13.85 8.3M
2021-03-25 12.40 12.95 12.30 12.60 1.7M
2021-03-24 12.30 12.60 12.20 12.45 1.3M
2021-03-23 12.65 12.65 12.20 12.40 0.9M
2021-03-22 12.15 12.90 11.95 12.65 2.0M
2021-03-19 12.40 12.40 12.10 12.15 0.6M
2021-03-18 12.35 12.45 12.30 12.40 0.4M
2021-03-17 12.65 12.65 12.35 12.35 0.5M
2021-03-16 12.75 12.75 12.40 12.50 1.0M
2021-03-15 12.65 12.80 12.60 12.75 0.5M
2021-03-12 12.70 13.05 12.60 12.75 1.5M
2021-03-11 12.75 12.80 12.60 12.70 0.4M
2021-03-10 12.80 12.80 12.60 12.75 0.2M
2021-03-09 12.70 12.75 12.55 12.75 0.4M
2021-03-08 12.70 12.80 12.60 12.65 0.6M
2021-03-05 12.75 12.85 12.55 12.60 0.6M
2021-03-04 12.75 13.15 12.75 12.95 0.7M
2021-03-03 12.95 13.00 12.60 12.90 0.6M
2021-03-02 13.15 13.20 12.90 12.90 0.6M
2021-02-26 13.15 13.25 12.90 13.05 0.5M
2021-02-25 13.20 13.40 13.00 13.35 0.6M
2021-02-24 13.40 13.60 13.00 13.05 1.2M
2021-02-23 13.20 13.40 13.15 13.40 0.6M
2021-02-22 13.15 13.35 13.05 13.25 0.9M
2021-02-19 13.35 13.50 12.95 13.15 1.6M
2021-02-18 12.80 13.40 12.80 13.35 1.5M
2021-02-17 12.95 13.15 12.80 12.80 0.8M
2021-02-05 13.00 13.00 12.75 12.90 0.5M
2021-02-04 12.90 13.20 12.90 12.95 0.6M
2021-02-03 13.00 13.30 13.00 13.15 1.2M
2021-02-02 12.55 13.15 12.50 13.00 2.0M
2021-02-01 12.35 12.60 12.20 12.45 1.4M
2021-01-29 12.55 12.60 12.35 12.35 1.1M
2021-01-28 12.15 12.55 12.15 12.50 0.6M
2021-01-27 12.25 13.00 12.20 12.40 1.7M
2021-01-26 12.50 12.65 12.05 12.25 1.2M
2021-01-25 12.20 12.60 11.90 12.55 1.8M
2021-01-22 11.95 12.15 11.70 12.00 1.0M
2021-01-21 11.35 12.20 11.35 11.75 1.8M
2021-01-20 12.10 12.15 11.20 11.25 1.7M
2021-01-19 12.10 12.55 12.00 12.10 1.0M
2021-01-18 11.95 12.30 11.35 12.05 1.9M
2021-01-15 12.70 12.80 11.85 11.90 1.8M
2021-01-14 12.65 12.85 12.40 12.80 0.8M
2021-01-13 12.30 12.95 12.20 12.60 1.3M
2021-01-12 12.70 12.90 12.25 12.25 1.4M
2021-01-11 13.00 13.10 12.65 12.70 1.6M
2021-01-08 13.50 13.80 12.85 13.00 1.8M
2021-01-07 13.00 13.60 12.90 13.45 1.8M
2021-01-06 13.80 13.85 12.55 12.95 4.2M
2021-01-05 14.00 14.05 13.75 13.80 1.6M
2021-01-04 14.35 14.35 13.95 14.00 1.4M