TWFG

TWFG
🏛️ usa →
27.44
Last Update: 2025-09-30
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
2025-09-30 27.02 27.57 26.96 27.44 0.1M
2025-09-29 27.00 27.97 26.42 26.92 0.2M
2025-09-26 26.91 27.35 26.43 27.01 0.1M
2025-09-25 26.50 28.49 25.70 26.72 0.3M
2025-09-24 26.66 27.71 26.01 26.58 0.3M
2025-09-23 25.78 26.61 25.78 26.50 0.2M
2025-09-22 25.07 26.07 24.99 25.97 0.1M
2025-09-19 25.48 25.56 24.83 25.10 0.2M
2025-09-18 25.17 25.61 24.85 25.26 0.1M
2025-09-17 24.59 25.55 24.59 25.07 0.1M
2025-09-16 23.79 24.60 23.52 24.49 0.1M
2025-09-15 24.57 24.86 23.68 23.79 0.2M
2025-09-12 24.84 25.22 24.45 24.57 0.1M
2025-09-11 24.07 24.95 24.07 24.95 0.1M
2025-09-10 24.86 25.05 23.74 24.10 0.1M
2025-09-09 26.06 26.39 24.86 24.89 0.1M
2025-09-08 25.83 26.50 25.73 26.25 0.1M
2025-09-05 26.56 26.68 25.47 25.84 0.1M
2025-09-04 26.72 27.05 26.24 26.51 0.1M
2025-09-03 26.49 27.16 26.46 26.81 0.1M
2025-09-02 26.18 27.00 26.12 26.60 0.3M
2025-08-29 27.12 27.42 26.28 26.45 0.2M
2025-08-28 27.97 28.99 26.63 27.00 0.4M
2025-08-27 27.41 27.98 27.10 27.97 0.1M
2025-08-26 28.50 28.86 27.36 27.43 0.1M
2025-08-25 29.49 29.70 28.23 28.60 0.1M
2025-08-22 28.30 29.45 28.24 29.41 0.2M
2025-08-21 28.04 28.78 28.04 28.25 0.1M
2025-08-20 29.18 29.18 27.93 28.03 0.2M
2025-08-19 27.85 29.09 27.85 29.04 0.2M
2025-08-18 28.36 28.43 27.40 27.87 0.3M
2025-08-15 28.27 28.63 27.96 28.49 0.3M
2025-08-14 27.95 28.44 27.01 28.01 0.2M
2025-08-13 25.25 29.17 24.50 28.35 0.4M
2025-08-12 27.59 27.59 26.36 26.76 0.1M
2025-08-11 26.00 27.99 25.99 27.15 0.2M
2025-08-08 27.15 30.47 25.67 25.83 0.4M
2025-08-07 28.14 29.60 27.08 27.19 0.1M
2025-08-06 28.86 31.07 27.93 28.07 0.1M
2025-08-05 30.29 30.96 28.70 28.97 0.1M
2025-08-04 29.42 30.57 29.27 29.59 0.0M
2025-08-01 30.53 30.88 29.13 29.37 0.1M
2025-07-31 30.16 31.14 30.00 30.87 0.1M
2025-07-30 30.19 31.80 29.67 30.31 0.1M
2025-07-29 31.41 31.41 29.93 30.08 0.1M
2025-07-28 31.14 32.26 30.62 31.10 0.1M
2025-07-25 30.85 31.48 30.85 31.00 0.1M
2025-07-24 31.86 31.86 30.32 30.52 0.1M
2025-07-23 32.26 32.26 31.77 32.14 0.0M
2025-07-22 32.55 32.65 31.60 32.22 0.0M
2025-07-21 32.88 33.52 31.67 32.19 0.1M
2025-07-18 33.42 34.09 32.79 32.98 0.1M
2025-07-17 33.18 33.33 32.91 33.16 0.0M
2025-07-16 32.75 33.40 32.75 32.95 0.0M
2025-07-15 33.04 33.49 32.62 32.71 0.1M
2025-07-14 32.60 33.59 32.60 32.95 0.1M
2025-07-11 33.72 33.85 32.69 32.69 0.0M
2025-07-10 34.04 34.68 33.28 33.83 0.1M
2025-07-09 34.69 34.75 33.70 33.86 0.0M
2025-07-08 35.50 35.50 34.30 34.31 0.0M
2025-07-07 35.08 35.69 34.50 35.41 0.2M
2025-07-03 34.41 35.39 34.41 35.37 0.1M
2025-07-02 35.18 35.35 34.07 34.51 0.2M
2025-07-01 34.99 35.51 34.75 35.01 0.2M
2025-06-30 35.11 35.96 34.36 35.00 0.4M
2025-06-27 34.62 35.41 33.78 35.00 0.2M
2025-06-26 34.49 34.96 34.00 34.61 0.2M
2025-06-25 35.12 35.70 34.26 34.39 0.1M
2025-06-24 36.36 36.45 35.34 35.37 0.1M
2025-06-23 35.36 36.79 35.15 36.04 0.1M
2025-06-20 34.89 35.51 34.68 35.25 0.2M
2025-06-18 34.04 35.44 33.49 34.86 0.1M
2025-06-17 34.77 34.84 33.01 34.16 0.1M
2025-06-16 35.60 35.79 34.67 35.30 0.0M
2025-06-13 35.60 35.60 34.54 34.94 0.1M
2025-06-12 34.96 36.10 34.33 35.78 0.2M
2025-06-11 35.26 35.84 34.50 34.50 0.1M
2025-06-10 35.84 36.55 35.02 35.25 0.0M
2025-06-09 35.82 36.05 34.76 35.58 0.1M
2025-06-06 34.96 36.20 34.85 35.50 0.1M
2025-06-05 35.01 35.36 34.73 35.01 0.1M
2025-06-04 35.43 35.66 34.89 35.16 0.0M
2025-06-03 35.02 35.80 34.62 35.25 0.0M
2025-06-02 35.10 36.85 34.70 35.25 0.1M
2025-05-30 35.00 35.89 34.55 35.01 0.0M
2025-05-29 35.49 36.67 34.54 34.89 0.0M
2025-05-28 35.06 35.42 34.93 35.09 0.0M
2025-05-27 35.34 35.70 34.72 35.28 0.1M
2025-05-23 34.78 36.32 34.78 35.15 0.0M
2025-05-22 34.81 35.60 34.14 34.95 0.1M
2025-05-21 35.33 36.23 34.45 35.00 0.1M
2025-05-20 33.78 35.64 33.30 35.33 0.2M
2025-05-19 33.80 34.85 33.17 33.91 0.1M
2025-05-16 33.90 34.73 32.72 33.80 0.1M
2025-05-15 32.46 34.00 32.46 33.99 0.1M
2025-05-14 32.23 33.13 31.84 32.26 0.1M
2025-05-13 32.87 33.68 32.20 32.46 0.1M
2025-05-12 32.50 32.85 32.08 32.79 0.0M
2025-05-09 32.05 33.01 31.74 32.24 0.0M
2025-05-08 32.92 33.01 31.96 32.05 0.1M
2025-05-07 32.98 33.69 32.32 32.63 0.1M
2025-05-06 32.40 32.98 32.37 32.81 0.0M
2025-05-05 31.92 33.21 31.54 32.69 0.1M
2025-05-02 31.63 33.00 31.63 32.69 0.0M
2025-05-01 31.47 32.43 31.01 31.62 0.1M
2025-04-30 31.21 31.95 30.74 31.68 0.1M
2025-04-29 31.00 32.10 31.00 31.56 0.1M
2025-04-28 31.18 31.93 31.00 31.00 0.1M
2025-04-25 32.33 32.38 30.85 31.29 0.4M
2025-04-24 33.30 34.09 31.61 32.65 0.2M
2025-04-23 34.00 34.42 33.11 33.37 0.1M
2025-04-22 32.66 33.74 32.20 33.32 0.0M
2025-04-21 33.17 34.01 31.84 31.98 0.1M
2025-04-17 32.80 33.74 32.80 33.51 0.1M
2025-04-16 34.00 34.00 32.30 33.07 0.1M
2025-04-15 32.27 33.99 32.20 33.45 0.1M
2025-04-14 31.82 33.14 31.25 32.41 0.1M
2025-04-11 29.80 31.40 28.83 31.25 0.1M
2025-04-10 30.00 30.60 28.78 29.52 0.1M
2025-04-09 27.02 30.76 27.02 30.20 0.2M
2025-04-08 28.75 29.50 27.49 27.75 0.1M
2025-04-07 28.23 29.07 26.50 27.91 0.3M
2025-04-04 30.25 31.18 28.48 29.58 0.1M
2025-04-03 30.32 31.44 30.32 30.80 0.0M
2025-04-02 30.19 31.36 30.19 31.36 0.1M
2025-04-01 30.77 31.48 29.63 30.44 0.1M
2025-03-31 30.36 30.92 29.84 30.91 0.1M
2025-03-28 30.50 31.38 29.80 30.50 0.1M
2025-03-27 29.97 30.86 29.36 30.49 0.2M
2025-03-26 29.91 30.84 29.26 29.93 0.1M
2025-03-25 30.57 30.57 28.80 29.91 0.1M
2025-03-24 31.53 33.00 29.44 30.55 0.1M
2025-03-21 29.71 31.10 29.54 30.11 0.1M
2025-03-20 31.99 32.01 28.80 30.15 0.1M
2025-03-19 30.81 32.00 30.48 32.00 0.1M
2025-03-18 29.75 31.05 29.75 30.66 0.1M
2025-03-17 28.80 30.29 28.80 30.13 0.1M
2025-03-14 28.84 29.92 28.84 29.05 0.1M
2025-03-13 29.83 30.30 28.74 28.82 0.0M
2025-03-12 30.03 30.08 29.15 29.83 0.1M
2025-03-11 29.60 30.32 28.99 30.08 0.0M
2025-03-10 29.89 30.22 29.34 29.43 0.1M
2025-03-07 30.45 30.81 29.13 30.01 0.1M
2025-03-06 31.75 31.75 30.26 30.76 0.0M
2025-03-05 31.81 32.12 31.25 31.87 0.0M
2025-03-04 31.75 32.71 30.85 32.09 0.0M
2025-03-03 30.18 32.22 29.09 32.22 0.0M
2025-02-28 29.85 30.48 28.34 30.24 0.1M
2025-02-27 29.95 30.20 28.69 29.53 0.1M
2025-02-26 30.99 31.88 29.37 30.08 0.1M
2025-02-25 28.90 30.31 28.65 30.00 0.1M
2025-02-24 29.21 29.70 28.14 28.58 0.1M
2025-02-21 30.29 30.59 29.02 29.20 0.0M
2025-02-20 30.23 30.89 29.92 30.38 0.0M
2025-02-19 30.69 31.18 29.61 30.00 0.0M
2025-02-18 30.58 30.85 30.11 30.70 0.0M
2025-02-14 31.22 31.40 28.98 30.39 0.1M
2025-02-13 29.26 31.33 29.26 31.22 0.0M
2025-02-12 30.37 31.06 29.93 30.52 0.0M
2025-02-11 30.07 30.98 30.00 30.65 0.0M
2025-02-10 31.03 31.07 30.38 30.56 0.0M
2025-02-07 31.59 31.59 30.38 31.02 0.0M
2025-02-06 31.00 32.50 29.18 31.38 0.1M
2025-02-05 30.84 31.23 30.45 30.80 0.1M
2025-02-04 29.65 30.85 28.10 30.53 0.4M
2025-02-03 28.20 29.93 27.03 29.68 0.1M
2025-01-31 29.23 29.55 28.63 28.68 0.2M
2025-01-30 28.88 30.01 28.29 29.25 0.0M
2025-01-29 29.54 30.53 29.16 29.36 0.0M
2025-01-28 29.09 30.52 29.09 29.83 0.1M
2025-01-27 29.18 29.82 29.18 29.43 0.1M
2025-01-24 29.50 30.72 29.00 29.54 0.1M
2025-01-23 30.07 30.77 29.43 29.43 0.1M
2025-01-22 30.13 30.82 29.51 29.89 0.1M
2025-01-21 30.29 31.40 30.25 30.38 0.1M
2025-01-17 30.59 31.32 30.24 30.70 0.1M
2025-01-16 29.89 30.90 29.42 30.46 0.1M
2025-01-15 29.66 30.34 29.10 29.60 0.1M
2025-01-14 28.43 29.40 28.43 29.20 0.1M
2025-01-13 28.63 29.53 28.11 28.42 0.1M
2025-01-10 26.98 29.02 26.51 28.84 0.2M
2025-01-08 28.02 28.14 27.03 27.12 0.2M
2025-01-07 28.86 28.90 27.44 28.17 0.2M
2025-01-06 29.80 30.15 28.51 28.54 0.1M
2025-01-03 29.17 29.75 28.64 29.70 0.1M
2025-01-02 31.21 31.21 29.64 30.00 0.1M