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
2023-12-29 98.50 98.70 97.90 98.60 2.6M
2023-12-28 98.20 98.80 98.10 98.80 1.9M
2023-12-27 98.10 98.50 97.70 98.30 2.1M
2023-12-26 97.90 98.20 97.50 97.80 1.8M
2023-12-25 97.30 97.60 97.00 97.50 1.7M
2023-12-22 97.30 97.70 97.20 97.20 2.5M
2023-12-21 97.60 97.80 97.30 97.60 3.3M
2023-12-20 98.00 98.10 97.60 98.10 3.1M
2023-12-19 97.80 98.00 97.60 98.00 2.3M
2023-12-18 98.30 98.30 97.80 98.10 2.2M
2023-12-15 99.20 99.20 97.80 98.40 5.9M
2023-12-14 99.40 99.40 98.30 98.90 2.7M
2023-12-13 99.10 99.10 98.30 98.40 1.9M
2023-12-12 99.20 99.20 98.50 98.70 2.5M
2023-12-11 99.10 99.20 98.10 98.50 2.3M
2023-12-08 99.70 99.70 98.80 99.10 2.6M
2023-12-07 100.00 100.50 99.20 99.40 2.8M
2023-12-06 101.00 101.50 100.00 100.00 4.9M
2023-12-05 100.50 101.00 100.00 100.50 7.0M
2023-12-04 99.10 101.00 99.10 99.80 9.3M
2023-12-01 98.50 99.30 98.40 99.20 5.9M
2023-11-30 98.90 99.40 98.40 98.40 9.8M
2023-11-29 98.80 99.40 98.80 98.90 7.2M
2023-11-28 98.90 99.30 98.40 98.40 7.7M
2023-11-27 98.30 99.70 98.30 98.50 7.7M
2023-11-24 98.40 99.20 98.20 98.30 7.0M
2023-11-23 98.00 98.80 97.90 98.40 3.8M
2023-11-22 98.40 98.60 98.10 98.30 3.7M
2023-11-21 97.70 98.50 97.50 98.30 5.0M
2023-11-20 98.10 98.10 97.30 97.70 2.2M
2023-11-17 98.00 98.40 97.40 97.70 3.8M
2023-11-16 98.00 98.10 97.40 98.00 3.8M
2023-11-15 98.30 98.40 97.20 97.50 4.5M
2023-11-14 97.60 97.60 97.10 97.30 2.0M
2023-11-13 97.90 98.00 96.70 97.10 3.5M
2023-11-10 98.30 98.30 97.80 97.90 2.2M
2023-11-09 98.30 98.70 98.00 98.40 3.5M
2023-11-08 97.70 98.40 97.30 98.30 3.9M
2023-11-07 97.70 97.80 97.10 97.20 3.2M
2023-11-06 97.40 97.70 97.10 97.70 5.2M
2023-11-03 96.60 97.00 96.50 97.00 3.7M
2023-11-02 96.50 97.00 96.20 96.60 4.4M
2023-11-01 95.70 96.50 95.60 96.30 4.9M
2023-10-31 94.80 95.80 94.80 95.80 3.7M
2023-10-30 95.60 95.70 94.70 95.00 3.7M
2023-10-27 94.90 95.50 94.90 95.50 3.1M
2023-10-26 94.80 95.40 94.40 94.80 3.3M
2023-10-25 94.90 95.10 94.60 94.90 3.0M
2023-10-24 94.40 95.00 94.30 94.80 2.5M
2023-10-23 94.50 94.60 94.10 94.40 2.3M
2023-10-20 94.50 95.00 94.20 94.20 5.8M
2023-10-19 95.10 95.60 94.60 94.90 5.4M
2023-10-18 95.90 96.20 95.20 95.60 10.2M
2023-10-17 95.90 96.20 95.10 95.40 6.9M
2023-10-16 95.60 96.10 95.00 95.80 4.8M
2023-10-13 95.40 95.80 94.80 95.60 4.1M
2023-10-12 96.10 96.20 95.30 96.20 3.9M
2023-10-11 95.30 95.90 94.60 95.90 6.9M
2023-10-06 94.60 94.60 93.90 94.20 1.6M
2023-10-05 94.00 94.50 93.80 94.40 2.3M
2023-10-04 93.80 93.90 93.50 93.50 2.6M
2023-10-03 94.00 94.00 93.80 93.90 1.4M
2023-10-02 94.60 94.60 94.00 94.20 1.9M
2023-09-28 94.30 94.60 94.10 94.60 1.4M
2023-09-27 94.70 94.70 93.80 93.90 2.0M
2023-09-26 93.80 94.60 93.80 94.60 2.7M
2023-09-25 94.00 94.50 93.90 94.00 1.9M
2023-09-22 93.80 94.20 93.70 93.70 2.4M
2023-09-21 94.70 94.70 93.60 93.80 4.9M
2023-09-20 95.50 95.50 95.00 95.00 1.9M
2023-09-19 95.20 95.70 94.80 95.50 1.3M
2023-09-18 95.60 95.70 95.00 95.20 1.2M
2023-09-15 95.00 96.00 94.70 95.60 6.4M
2023-09-14 94.90 95.00 94.70 95.00 2.3M
2023-09-13 94.70 94.80 94.40 94.70 1.3M
2023-09-12 94.00 94.60 93.90 94.60 2.9M
2023-09-11 93.70 94.00 93.40 94.00 2.2M
2023-09-08 93.40 93.70 93.10 93.50 2.6M
2023-09-07 93.40 93.60 93.20 93.30 2.8M
2023-09-06 94.00 94.00 93.40 93.40 2.4M
2023-09-05 94.00 94.00 93.60 93.60 1.8M
2023-09-04 93.80 94.00 93.60 94.00 2.1M
2023-09-01 93.80 94.00 93.50 93.90 1.7M
2023-08-31 94.10 94.10 93.20 93.20 7.6M
2023-08-30 94.10 94.40 93.70 94.10 2.5M
2023-08-29 93.60 94.10 93.50 94.10 1.7M
2023-08-28 93.40 93.60 93.30 93.60 1.4M
2023-08-25 93.60 94.20 93.30 93.30 2.5M
2023-08-24 93.50 93.90 93.40 93.60 2.1M
2023-08-23 93.50 93.60 93.30 93.50 2.4M
2023-08-22 94.00 94.00 93.20 93.50 3.7M
2023-08-21 94.10 94.10 93.80 94.00 2.3M
2023-08-18 94.00 94.10 93.80 93.90 2.0M
2023-08-17 93.60 93.90 93.60 93.80 3.1M
2023-08-16 93.70 94.20 93.50 93.90 2.5M
2023-08-15 93.90 94.30 93.70 93.70 1.9M
2023-08-14 94.30 94.40 93.80 93.80 2.2M
2023-08-11 94.00 94.60 94.00 94.30 1.9M
2023-08-10 93.80 94.40 93.60 94.10 3.3M
2023-08-09 93.90 94.00 93.60 93.80 3.8M
2023-08-08 94.10 94.20 93.80 93.80 4.8M
2023-08-07 94.30 94.50 94.10 94.10 2.3M
2023-08-04 94.20 94.30 94.00 94.10 2.1M
2023-08-02 94.90 94.90 94.00 94.10 4.3M
2023-08-01 94.60 95.00 94.50 94.90 2.4M
2023-07-31 95.30 95.40 94.40 94.40 5.5M
2023-07-28 94.90 95.10 94.70 95.00 2.2M
2023-07-27 94.70 95.00 94.60 94.90 2.0M
2023-07-26 94.70 94.70 94.20 94.50 2.4M
2023-07-25 94.30 94.50 94.00 94.50 1.9M
2023-07-24 94.30 94.40 93.90 93.90 2.9M
2023-07-21 94.60 94.60 94.10 94.10 2.4M
2023-07-20 94.60 94.60 94.10 94.40 2.7M
2023-07-19 94.10 94.50 93.80 94.20 3.3M
2023-07-18 94.50 95.00 93.90 94.10 3.5M
2023-07-17 95.60 95.60 94.40 94.50 2.8M
2023-07-14 94.40 95.30 94.10 95.10 4.2M
2023-07-13 94.70 94.70 93.80 93.80 3.4M
2023-07-12 94.40 94.40 93.80 94.20 3.5M
2023-07-11 94.20 94.60 94.10 94.40 2.2M
2023-07-10 93.90 94.20 93.30 93.50 3.9M
2023-07-07 93.80 94.10 93.10 93.50 3.9M
2023-07-06 94.00 94.30 93.50 93.60 5.3M
2023-07-05 94.50 95.50 94.00 94.10 4.8M
2023-07-04 95.00 95.00 94.40 94.50 5.8M
2023-07-03 95.80 96.10 94.90 95.00 7.0M
2023-06-30 96.30 97.10 95.60 95.60 10.1M
2023-06-29 100.50 101.00 100.00 100.50 6.8M
2023-06-28 100.00 100.50 99.90 100.00 4.9M
2023-06-27 101.00 101.00 100.00 100.00 5.0M
2023-06-26 101.50 101.50 100.50 101.00 4.5M
2023-06-21 103.00 103.00 101.50 101.50 5.5M
2023-06-20 103.50 103.50 102.50 102.50 4.7M
2023-06-19 102.50 103.50 102.50 103.50 3.6M
2023-06-16 103.00 103.50 102.50 102.50 6.5M
2023-06-15 103.00 103.00 102.50 103.00 5.6M
2023-06-14 103.50 103.50 102.50 102.50 2.8M
2023-06-13 102.50 103.50 102.50 103.00 4.5M
2023-06-12 103.00 103.50 102.50 102.50 3.3M
2023-06-09 104.00 104.00 103.00 103.00 1.9M
2023-06-08 103.50 104.00 103.00 103.50 2.1M
2023-06-07 104.50 104.50 103.50 104.00 3.1M
2023-06-06 103.50 104.50 103.50 104.00 4.7M
2023-06-05 104.00 104.50 103.00 103.50 2.4M
2023-06-02 103.00 104.50 103.00 104.00 4.9M
2023-06-01 103.50 103.50 102.50 103.00 3.7M
2023-05-31 103.50 103.50 102.50 103.50 17.1M
2023-05-30 103.00 103.50 102.00 103.50 6.6M
2023-05-29 103.00 103.50 102.00 103.00 4.4M
2023-05-26 102.00 103.00 102.00 103.00 5.2M
2023-05-25 103.50 104.00 102.00 102.50 6.9M
2023-05-24 103.50 104.00 102.50 104.00 4.0M
2023-05-23 104.00 104.00 102.50 104.00 4.4M
2023-05-22 104.00 104.00 103.00 104.00 3.8M
2023-05-19 104.00 104.50 103.50 104.00 4.4M
2023-05-18 104.50 105.00 104.00 104.00 3.1M
2023-05-17 103.50 105.00 103.00 104.50 5.9M
2023-05-16 103.50 104.00 103.00 103.50 2.9M
2023-05-15 102.50 103.50 102.00 103.50 2.2M
2023-05-12 103.00 103.50 102.50 103.00 2.3M
2023-05-11 103.50 103.50 103.00 103.50 1.4M
2023-05-10 103.50 104.00 103.00 103.50 3.1M
2023-05-09 104.00 104.00 103.00 103.50 3.1M
2023-05-08 104.50 104.50 103.50 104.00 2.2M
2023-05-05 104.00 104.50 103.50 104.50 3.5M
2023-05-04 103.50 105.00 102.50 104.50 4.7M
2023-05-03 103.50 103.50 102.50 103.00 1.7M
2023-05-02 104.00 104.00 102.50 103.00 2.1M
2023-04-28 103.50 104.00 103.00 103.50 1.4M
2023-04-27 103.50 104.00 103.00 103.50 2.6M
2023-04-26 103.00 104.00 103.00 104.00 4.9M
2023-04-25 103.50 104.00 102.50 103.00 3.0M
2023-04-24 103.00 103.50 102.50 103.00 1.7M
2023-04-21 102.00 103.00 102.00 102.50 4.0M
2023-04-20 104.00 104.00 101.50 103.00 6.1M
2023-04-19 105.00 105.00 104.00 104.00 2.9M
2023-04-18 105.00 105.50 104.50 105.00 2.2M
2023-04-17 105.00 105.00 104.00 105.00 2.9M
2023-04-14 103.50 105.00 103.00 105.00 2.7M
2023-04-13 104.00 104.00 103.00 103.50 2.5M
2023-04-12 104.00 104.00 103.00 104.00 3.8M
2023-04-11 103.00 104.00 103.00 104.00 3.2M
2023-04-10 101.50 103.00 101.50 103.00 3.1M
2023-04-07 101.50 102.00 101.50 101.50 1.5M
2023-04-06 101.00 101.50 100.00 101.50 3.5M
2023-03-31 101.00 101.50 101.00 101.00 2.0M
2023-03-30 100.50 101.00 100.00 101.00 2.1M
2023-03-29 100.00 100.50 100.00 100.50 2.2M
2023-03-28 100.50 100.50 99.80 100.00 3.2M
2023-03-27 100.50 100.50 99.90 100.50 1.9M
2023-03-24 99.70 100.50 99.00 100.50 2.5M
2023-03-23 99.40 99.70 99.00 99.50 2.2M
2023-03-22 99.00 99.50 98.70 99.10 2.0M
2023-03-21 99.10 99.70 98.50 98.50 2.2M
2023-03-20 99.40 99.40 98.30 99.40 1.9M
2023-03-17 98.40 99.70 98.10 99.00 8.1M
2023-03-16 98.00 98.50 97.50 98.40 2.7M
2023-03-15 97.80 98.20 97.60 97.80 3.6M
2023-03-14 97.00 98.30 96.80 97.70 4.5M
2023-03-13 97.50 98.40 97.30 98.00 3.6M
2023-03-10 98.20 98.20 97.10 97.80 3.9M
2023-03-09 98.60 98.70 98.20 98.50 2.5M
2023-03-08 97.90 98.60 97.80 98.60 2.7M
2023-03-07 98.10 98.30 97.70 98.20 1.9M
2023-03-06 97.60 98.20 97.40 98.20 2.6M
2023-03-03 96.90 97.30 96.50 97.20 1.3M
2023-03-02 95.60 97.00 95.50 96.80 2.2M
2023-03-01 96.20 96.70 95.50 95.50 4.8M
2023-02-24 97.80 97.90 96.60 96.60 4.9M
2023-02-23 97.40 97.70 96.90 97.60 1.7M
2023-02-22 96.60 97.50 96.00 97.20 2.8M
2023-02-21 97.20 97.20 96.40 96.80 1.7M
2023-02-20 96.60 96.90 96.30 96.90 1.5M
2023-02-17 96.20 96.70 95.90 96.60 1.7M
2023-02-16 96.20 96.70 96.10 96.20 2.3M
2023-02-15 96.70 96.80 95.50 95.90 2.1M
2023-02-14 96.70 97.00 96.30 96.50 2.0M
2023-02-13 95.70 96.70 95.50 96.70 2.8M
2023-02-10 95.30 96.30 95.30 95.90 2.2M
2023-02-09 95.40 95.80 95.30 95.60 1.9M
2023-02-08 95.50 95.80 95.10 95.40 1.4M
2023-02-07 95.10 95.60 94.80 95.60 2.5M
2023-02-06 95.20 95.60 94.90 94.90 2.8M
2023-02-03 95.40 95.60 94.70 95.20 2.7M
2023-02-02 95.40 95.50 94.70 95.00 2.6M
2023-02-01 94.90 95.20 94.50 95.10 2.3M
2023-01-31 96.50 96.50 94.60 94.60 6.3M
2023-01-30 97.30 97.40 94.60 96.80 8.9M
2023-01-17 96.20 96.20 95.20 95.20 2.8M
2023-01-16 95.70 96.50 95.20 95.90 2.1M
2023-01-13 95.40 95.90 94.70 95.20 2.3M
2023-01-12 95.70 96.00 94.20 94.70 4.7M
2023-01-11 98.30 98.50 95.50 95.50 4.9M
2023-01-10 98.20 98.40 97.30 98.30 2.6M
2023-01-09 97.00 98.20 96.90 98.20 4.2M
2023-01-06 96.00 96.20 95.90 96.20 1.1M
2023-01-05 96.00 96.00 95.60 95.90 1.3M
2023-01-04 95.40 96.00 95.20 95.90 1.6M
2023-01-03 94.50 95.50 93.80 95.40 1.7M