TWM

3045
🏛️ taiwan →
107.00
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
2021-12-30 100.50 100.50 99.80 100.00 1.7M
2021-12-29 100.50 100.50 99.80 100.50 2.4M
2021-12-28 99.90 100.50 99.80 100.50 2.3M
2021-12-27 99.80 100.50 99.50 99.90 2.5M
2021-12-24 99.60 99.80 99.30 99.80 2.1M
2021-12-23 99.10 99.60 99.10 99.50 2.1M
2021-12-22 99.00 99.50 99.00 99.20 2.0M
2021-12-21 98.50 99.10 98.40 98.80 3.5M
2021-12-20 98.50 98.80 98.30 98.40 2.3M
2021-12-17 98.60 98.90 98.50 98.90 3.4M
2021-12-16 98.30 98.80 98.00 98.60 2.9M
2021-12-15 98.00 98.60 97.80 98.10 2.8M
2021-12-14 98.00 98.40 97.90 98.10 1.3M
2021-12-13 98.40 98.50 98.00 98.00 2.2M
2021-12-10 98.50 98.60 98.20 98.30 1.3M
2021-12-09 98.60 98.80 98.40 98.80 1.5M
2021-12-08 99.00 99.00 98.40 98.60 1.7M
2021-12-07 98.00 98.60 98.00 98.60 2.4M
2021-12-06 98.00 98.30 97.50 98.00 2.0M
2021-12-03 98.30 98.70 98.20 98.30 1.6M
2021-12-02 98.10 99.00 98.00 98.80 2.8M
2021-12-01 97.40 98.50 97.30 98.30 3.1M
2021-11-30 98.20 98.50 97.00 97.00 12.1M
2021-11-29 98.10 98.60 98.00 98.20 1.7M
2021-11-26 98.50 98.80 98.10 98.10 2.6M
2021-11-25 98.80 99.00 98.50 98.80 1.5M
2021-11-24 99.10 99.40 98.70 98.70 1.3M
2021-11-23 99.10 99.60 98.50 99.20 1.8M
2021-11-22 100.00 100.00 99.10 99.10 1.5M
2021-11-19 100.50 100.50 99.50 100.00 2.6M
2021-11-18 100.50 100.50 99.90 100.50 2.0M
2021-11-17 100.00 100.50 99.50 100.50 2.4M
2021-11-16 99.80 100.00 99.30 100.00 2.9M
2021-11-15 99.70 99.90 99.30 99.70 2.2M
2021-11-12 99.50 99.70 99.10 99.70 1.8M
2021-11-11 99.10 99.60 98.80 99.50 2.1M
2021-11-10 98.80 99.10 98.70 99.10 2.0M
2021-11-09 98.70 99.00 98.50 98.80 2.9M
2021-11-08 98.90 98.90 98.30 98.80 2.9M
2021-11-05 98.30 99.10 98.20 99.10 2.9M
2021-11-04 98.40 98.50 98.10 98.40 1.7M
2021-11-03 98.00 98.40 98.00 98.40 1.8M
2021-11-02 98.50 98.50 98.00 98.00 2.4M
2021-11-01 98.20 98.40 98.10 98.40 1.6M
2021-10-29 98.20 98.40 97.90 98.10 5.4M
2021-10-28 98.40 98.40 98.10 98.20 1.5M
2021-10-27 98.30 98.40 98.00 98.10 2.0M
2021-10-26 98.60 98.60 98.20 98.40 2.2M
2021-10-25 98.30 98.50 98.10 98.40 0.9M
2021-10-22 98.30 98.40 98.00 98.40 2.4M
2021-10-21 98.50 98.50 98.00 98.40 5.6M
2021-10-20 98.20 98.40 97.80 98.40 4.3M
2021-10-19 98.50 98.50 98.00 98.10 3.8M
2021-10-18 98.60 98.70 98.10 98.30 2.8M
2021-10-15 98.30 98.80 98.30 98.60 1.9M
2021-10-14 99.00 99.00 98.30 98.30 1.8M
2021-10-13 99.20 99.30 98.20 98.80 2.9M
2021-10-12 98.50 99.00 97.60 99.00 4.8M
2021-10-08 98.80 99.30 98.70 98.90 2.6M
2021-10-07 99.20 99.60 98.80 99.20 3.1M
2021-10-06 99.30 99.30 98.30 99.20 3.5M
2021-10-05 98.70 99.50 98.30 99.20 3.2M
2021-10-04 98.60 99.00 98.10 98.80 2.6M
2021-10-01 98.50 98.70 98.10 98.60 4.5M
2021-09-30 98.60 99.30 98.50 98.90 2.8M
2021-09-29 99.10 99.30 98.50 99.30 3.2M
2021-09-28 99.40 99.60 98.50 99.60 1.9M
2021-09-27 99.70 99.80 99.10 99.70 2.1M
2021-09-24 99.90 100.00 99.30 99.80 1.5M
2021-09-23 98.80 99.80 98.60 99.60 2.2M
2021-09-22 98.60 98.80 98.00 98.60 4.1M
2021-09-17 99.00 100.50 99.00 99.50 6.6M
2021-09-16 99.20 99.40 98.70 99.00 2.3M
2021-09-15 99.00 99.40 98.90 99.20 2.0M
2021-09-14 99.40 99.40 98.80 99.00 2.0M
2021-09-13 99.40 99.40 98.70 99.30 1.9M
2021-09-10 98.50 99.40 98.50 99.40 2.3M
2021-09-09 99.00 99.00 98.40 98.50 2.2M
2021-09-08 98.80 99.30 98.50 99.30 3.4M
2021-09-07 98.50 98.90 98.40 98.50 2.7M
2021-09-06 99.00 99.00 98.30 98.60 2.9M
2021-09-03 98.80 99.00 98.20 98.90 2.5M
2021-09-02 99.00 99.10 98.00 98.50 3.5M
2021-09-01 100.00 100.50 98.40 99.00 4.7M
2021-08-31 99.60 101.00 99.10 101.00 5.0M
2021-08-30 99.40 99.80 98.60 99.70 3.6M
2021-08-27 98.50 99.10 98.20 99.10 3.2M
2021-08-26 98.00 98.60 97.70 98.50 3.3M
2021-08-25 98.30 98.50 97.30 97.80 5.2M
2021-08-24 97.50 98.00 96.90 98.00 8.2M
2021-08-23 96.10 96.90 96.00 96.90 18.1M
2021-08-20 102.50 103.00 101.00 101.50 9.1M
2021-08-19 104.00 104.50 103.00 103.00 5.7M
2021-08-18 104.50 105.00 104.00 105.00 3.0M
2021-08-17 104.50 105.00 103.50 105.00 8.3M
2021-08-16 105.00 105.50 104.50 105.00 5.2M
2021-08-13 106.50 106.50 105.00 106.00 5.8M
2021-08-12 107.00 107.00 106.50 107.00 3.5M
2021-08-11 106.50 107.00 106.00 107.00 4.8M
2021-08-10 107.50 107.50 106.00 107.00 4.0M
2021-08-09 108.00 108.00 106.50 107.00 4.5M
2021-08-06 108.50 108.50 107.50 108.00 8.3M
2021-08-05 107.00 109.50 107.00 108.50 13.3M
2021-08-04 106.00 107.00 106.00 107.00 5.5M
2021-08-03 105.50 106.00 105.00 106.00 3.0M
2021-08-02 104.50 105.00 104.00 105.00 3.0M
2021-07-30 104.50 104.50 104.00 104.00 1.7M
2021-07-29 104.00 104.50 103.50 104.50 1.8M
2021-07-28 104.00 104.00 103.00 104.00 2.7M
2021-07-27 104.00 104.00 103.50 104.00 1.4M
2021-07-26 104.00 104.50 103.50 103.50 1.9M
2021-07-23 103.50 104.00 103.50 104.00 1.6M
2021-07-22 102.50 103.50 102.00 103.50 3.1M
2021-07-21 102.00 102.50 102.00 102.50 1.3M
2021-07-20 102.50 102.50 102.00 102.00 0.7M
2021-07-19 102.00 102.50 102.00 102.50 1.6M
2021-07-16 102.50 103.00 102.00 102.00 2.0M
2021-07-15 103.00 103.00 102.00 102.50 1.7M
2021-07-14 103.00 103.00 102.00 102.50 1.1M
2021-07-13 102.50 103.00 102.00 103.00 2.7M
2021-07-12 102.50 103.00 101.50 102.00 2.8M
2021-07-09 102.00 103.00 102.00 103.00 2.0M
2021-07-08 102.50 103.00 102.00 102.50 2.1M
2021-07-07 102.00 102.50 101.50 102.50 1.5M
2021-07-06 102.50 103.00 102.00 102.00 1.8M
2021-07-05 102.50 103.00 102.00 102.50 1.9M
2021-07-02 102.00 103.00 101.50 102.00 3.0M
2021-07-01 102.00 103.00 101.50 102.00 3.4M
2021-06-30 102.50 102.50 102.00 102.00 2.1M
2021-06-29 102.00 102.50 101.50 102.50 3.0M
2021-06-28 102.50 103.00 102.00 102.00 1.3M
2021-06-25 102.50 103.00 102.00 102.50 2.1M
2021-06-24 102.50 103.00 102.00 102.00 1.7M
2021-06-23 102.00 103.00 102.00 102.00 2.9M
2021-06-22 101.50 102.50 101.00 101.50 2.2M
2021-06-21 101.00 102.00 101.00 101.50 1.7M
2021-06-18 102.00 102.50 101.00 101.00 6.6M
2021-06-17 102.50 102.50 102.00 102.50 1.3M
2021-06-16 102.50 103.00 102.00 102.50 3.0M
2021-06-15 103.50 104.00 102.50 102.50 1.7M
2021-06-11 103.50 104.00 103.00 103.50 2.6M
2021-06-10 102.50 103.50 102.00 103.50 2.6M
2021-06-09 102.50 103.00 102.00 102.50 2.2M
2021-06-08 101.50 102.50 101.50 102.50 3.2M
2021-06-07 101.00 101.50 100.50 101.00 2.1M
2021-06-04 100.50 101.50 100.00 101.00 2.6M
2021-06-03 100.50 101.00 100.00 100.50 1.8M
2021-06-02 100.00 101.00 99.80 101.00 2.3M
2021-06-01 100.00 101.00 99.60 100.00 2.5M
2021-05-31 100.00 100.50 99.40 100.50 3.3M
2021-05-28 98.80 99.70 98.50 99.70 2.8M
2021-05-27 99.20 99.20 98.00 98.00 10.3M
2021-05-26 99.70 99.90 99.20 99.70 2.4M
2021-05-25 99.70 100.50 99.50 100.00 2.4M
2021-05-24 100.50 100.50 99.50 100.00 1.6M
2021-05-21 101.00 101.00 100.00 101.00 2.5M
2021-05-20 99.60 100.50 99.20 100.50 3.7M
2021-05-19 99.10 100.50 99.10 100.50 3.0M
2021-05-18 98.80 100.50 98.80 100.50 4.8M
2021-05-17 98.00 99.60 98.00 99.60 7.5M
2021-05-14 97.60 99.70 97.40 99.70 5.3M
2021-05-13 98.40 98.70 97.00 97.30 10.1M
2021-05-12 100.50 101.00 95.50 98.40 12.4M
2021-05-11 100.50 101.00 100.00 100.50 4.5M
2021-05-10 101.00 101.00 100.00 100.50 3.6M
2021-05-07 100.50 101.00 100.00 100.50 3.3M
2021-05-06 99.20 100.50 99.10 100.00 4.8M
2021-05-05 99.50 99.60 98.70 99.00 3.3M
2021-05-04 100.00 100.50 99.00 99.10 4.9M
2021-05-03 100.00 100.50 99.30 99.80 2.9M
2021-04-29 100.00 100.50 100.00 100.00 2.7M
2021-04-28 101.00 101.00 100.00 100.50 4.2M
2021-04-27 101.00 101.00 100.50 101.00 2.9M
2021-04-26 101.00 101.50 100.50 101.00 2.9M
2021-04-23 101.00 101.50 100.50 101.00 2.8M
2021-04-22 101.00 101.50 100.50 101.00 3.3M
2021-04-21 101.50 101.50 100.50 100.50 4.1M
2021-04-20 100.00 101.50 99.90 101.50 4.4M
2021-04-19 99.20 99.80 99.00 99.80 3.1M
2021-04-16 99.00 99.20 98.90 99.20 2.8M
2021-04-15 98.80 99.00 98.60 98.90 2.3M
2021-04-14 98.70 99.00 98.50 98.70 3.5M
2021-04-13 98.60 98.60 98.20 98.50 1.8M
2021-04-12 98.20 98.20 98.00 98.00 2.8M
2021-04-09 98.30 98.70 98.10 98.20 2.4M
2021-04-08 98.70 98.90 98.20 98.30 3.7M
2021-04-07 98.90 99.00 98.70 99.00 2.4M
2021-04-06 98.60 99.00 98.30 98.70 2.5M
2021-04-01 98.20 98.90 98.20 98.20 1.8M
2021-03-31 98.90 99.00 98.20 98.20 4.0M
2021-03-30 98.70 98.90 98.30 98.90 3.2M
2021-03-29 98.50 98.80 98.00 98.80 3.4M
2021-03-26 97.50 98.50 97.50 98.50 1.8M
2021-03-25 97.50 97.90 97.30 97.50 2.4M
2021-03-24 97.50 98.00 97.40 97.50 2.0M
2021-03-23 97.80 97.90 97.50 97.50 1.6M
2021-03-22 97.80 98.00 97.30 97.80 2.4M
2021-03-19 99.00 99.00 97.80 97.80 6.3M
2021-03-18 98.80 99.30 98.30 98.60 3.4M
2021-03-17 99.10 99.20 98.10 98.70 3.9M
2021-03-16 98.50 99.20 98.40 98.80 3.4M
2021-03-15 98.80 98.90 98.10 98.10 3.4M
2021-03-12 99.50 99.50 98.80 98.90 1.8M
2021-03-11 99.10 99.50 98.80 98.80 3.6M
2021-03-10 98.80 99.20 98.60 99.20 3.3M
2021-03-09 98.30 98.70 97.70 98.60 3.0M
2021-03-08 98.00 98.70 97.50 97.60 2.8M
2021-03-05 97.40 98.30 97.20 97.80 2.6M
2021-03-04 98.60 98.80 97.10 98.00 5.5M
2021-03-03 98.00 99.00 97.80 98.90 5.4M
2021-03-02 97.50 98.00 97.30 97.30 3.4M
2021-02-26 99.00 99.00 97.00 97.10 8.6M
2021-02-25 98.30 99.00 98.20 99.00 3.1M
2021-02-24 98.00 98.90 98.00 98.00 3.2M
2021-02-23 96.20 98.10 96.20 98.00 4.3M
2021-02-22 96.30 96.80 96.10 96.20 3.5M
2021-02-19 96.40 96.60 96.00 96.20 3.6M
2021-02-18 96.60 97.70 96.40 96.40 4.2M
2021-02-17 96.30 97.00 96.00 96.60 5.6M
2021-02-05 95.90 97.70 95.90 97.20 2.4M
2021-02-04 96.10 96.80 96.00 96.30 2.2M
2021-02-03 96.80 96.90 96.20 96.30 2.2M
2021-02-02 96.30 97.10 96.00 96.80 2.0M
2021-02-01 96.50 97.30 96.30 96.50 1.9M
2021-01-29 96.50 96.80 96.00 96.20 5.2M
2021-01-28 96.80 97.60 96.50 97.20 3.4M
2021-01-27 97.70 97.90 96.60 96.60 2.8M
2021-01-26 97.70 97.70 96.60 97.40 3.8M
2021-01-25 96.70 98.10 96.70 97.80 3.0M
2021-01-22 97.80 97.90 96.60 96.70 3.9M
2021-01-21 97.40 97.70 97.20 97.20 3.6M
2021-01-20 98.10 98.30 97.00 97.30 6.3M
2021-01-19 98.40 98.60 98.20 98.20 2.1M
2021-01-18 99.10 99.40 98.20 98.70 3.5M
2021-01-15 99.30 99.50 98.80 99.10 4.6M
2021-01-14 99.50 99.70 99.30 99.60 3.7M
2021-01-13 99.40 99.70 99.20 99.50 4.1M
2021-01-12 99.30 99.50 98.80 99.40 4.4M
2021-01-11 99.40 99.40 98.80 99.40 4.4M
2021-01-08 98.30 99.50 98.20 99.50 5.4M
2021-01-07 98.20 99.00 98.10 98.30 2.5M
2021-01-06 98.80 99.10 98.10 98.60 3.4M
2021-01-05 99.10 99.40 98.60 99.20 2.5M
2021-01-04 98.70 99.20 98.50 98.70 2.6M