UBOT

2838
🏛️ taiwan →
17.90
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
2022-12-30 15.85 16.00 15.80 16.00 0.6M
2022-12-29 15.95 15.95 15.70 15.85 0.6M
2022-12-28 15.95 16.10 15.90 15.95 0.8M
2022-12-27 16.10 16.15 15.95 16.00 0.4M
2022-12-26 16.10 16.10 16.00 16.05 0.3M
2022-12-23 16.20 16.20 16.00 16.10 0.5M
2022-12-22 16.10 16.30 15.95 16.25 1.3M
2022-12-21 15.90 16.10 15.90 16.00 0.6M
2022-12-20 15.95 16.15 15.85 15.90 1.0M
2022-12-19 16.00 16.05 15.90 16.00 0.7M
2022-12-16 15.90 16.15 15.90 16.15 1.1M
2022-12-15 16.15 16.15 15.95 16.05 0.5M
2022-12-14 16.25 16.30 16.15 16.15 1.3M
2022-12-13 16.30 16.30 16.10 16.20 0.5M
2022-12-12 16.15 16.30 16.05 16.25 0.5M
2022-12-09 16.00 16.15 15.95 16.15 1.1M
2022-12-08 16.00 16.00 15.85 15.90 0.9M
2022-12-07 16.00 16.20 15.95 16.15 1.0M
2022-12-06 16.30 16.30 15.90 15.90 1.0M
2022-12-05 16.20 16.40 16.10 16.40 1.5M
2022-12-02 16.35 16.35 16.10 16.10 0.6M
2022-12-01 16.60 16.60 16.10 16.35 1.2M
2022-11-30 16.20 16.50 16.10 16.50 1.9M
2022-11-29 16.25 16.25 16.05 16.20 0.7M
2022-11-28 16.10 16.25 15.90 16.25 1.6M
2022-11-25 16.45 16.45 16.25 16.25 0.6M
2022-11-24 16.35 16.55 16.35 16.45 2.1M
2022-11-23 15.95 16.40 15.95 16.35 3.7M
2022-11-22 16.00 16.05 15.90 15.90 0.7M
2022-11-21 15.80 16.10 15.80 16.00 0.9M
2022-11-18 15.75 16.00 15.75 15.85 0.5M
2022-11-17 15.80 16.00 15.80 15.95 0.6M
2022-11-16 16.20 16.25 15.65 15.80 1.5M
2022-11-15 16.40 16.40 15.95 16.30 1.5M
2022-11-14 16.05 16.35 16.05 16.20 2.1M
2022-11-11 15.85 16.20 15.80 16.05 1.9M
2022-11-10 15.90 16.05 15.50 15.70 1.4M
2022-11-09 16.40 16.70 15.95 16.05 2.2M
2022-11-08 16.45 16.55 16.30 16.40 1.7M
2022-11-07 15.90 16.45 15.85 16.45 2.9M
2022-11-04 15.30 16.00 15.20 16.00 2.8M
2022-11-03 15.45 15.45 15.30 15.40 0.4M
2022-11-02 15.50 15.60 15.30 15.45 0.6M
2022-11-01 15.20 15.60 15.10 15.50 1.5M
2022-10-31 15.00 15.20 14.95 15.15 0.9M
2022-10-28 14.95 15.10 14.90 14.95 0.7M
2022-10-27 15.10 15.20 14.85 14.90 1.2M
2022-10-26 14.75 15.10 14.75 15.10 1.8M
2022-10-25 14.80 15.00 14.60 14.75 1.9M
2022-10-24 14.45 14.75 14.45 14.70 1.3M
2022-10-21 14.45 14.60 14.30 14.35 1.0M
2022-10-20 14.40 14.80 14.05 14.80 4.7M
2022-10-19 14.80 15.00 14.35 14.45 2.3M
2022-10-18 14.55 15.10 14.50 15.05 2.5M
2022-10-17 14.55 14.70 14.25 14.55 1.5M
2022-10-14 14.45 14.85 14.45 14.55 1.4M
2022-10-13 14.60 14.65 14.40 14.45 2.6M
2022-10-12 14.55 14.60 14.20 14.60 2.8M
2022-10-11 14.45 14.55 14.35 14.55 2.6M
2022-10-07 14.65 14.75 14.50 14.55 0.9M
2022-10-06 14.90 14.95 14.75 14.75 1.1M
2022-10-05 14.70 14.95 14.70 14.90 3.1M
2022-10-04 14.90 14.95 14.60 14.80 1.4M
2022-10-03 14.80 14.90 14.70 14.80 1.1M
2022-09-30 14.60 15.00 14.55 14.90 4.3M
2022-09-29 14.90 15.10 14.65 14.80 2.3M
2022-09-28 15.00 15.20 14.85 14.85 3.8M
2022-09-27 14.95 15.05 14.85 14.90 3.9M
2022-09-26 15.10 15.10 14.85 14.85 4.8M
2022-09-23 15.15 15.40 15.15 15.15 3.2M
2022-09-22 15.40 15.45 15.05 15.20 5.2M
2022-09-21 15.70 15.80 15.30 15.50 4.5M
2022-09-20 15.90 16.10 15.80 15.85 4.3M
2022-09-19 16.50 16.50 15.70 15.80 7.2M
2022-09-16 16.55 16.75 16.00 16.75 68.7M
2022-09-15 16.35 16.95 16.10 16.70 14.6M
2022-09-14 16.25 16.40 16.05 16.10 6.3M
2022-09-13 16.55 16.60 16.35 16.40 5.1M
2022-09-12 16.40 16.50 16.10 16.50 6.0M
2022-09-08 16.10 16.40 16.10 16.25 4.1M
2022-09-07 16.10 16.25 15.85 15.95 4.8M
2022-09-06 16.10 16.40 16.05 16.20 5.9M
2022-09-05 16.15 16.25 15.90 16.10 5.3M
2022-09-02 16.30 16.60 16.25 16.35 4.1M
2022-09-01 16.30 16.30 16.10 16.25 4.0M
2022-08-31 16.50 16.60 16.35 16.50 4.4M
2022-08-30 16.05 16.60 16.05 16.50 4.6M
2022-08-29 16.10 16.35 15.95 16.05 5.8M
2022-08-26 16.35 16.60 16.25 16.60 5.0M
2022-08-25 16.00 16.30 15.95 16.25 4.5M
2022-08-24 15.60 16.00 15.50 15.95 6.6M
2022-08-23 15.00 15.75 14.95 15.60 6.6M
2022-08-22 15.05 15.30 14.95 15.30 5.9M
2022-08-19 14.75 14.90 14.70 14.85 1.8M
2022-08-18 14.50 14.70 14.30 14.70 1.9M
2022-08-17 14.15 14.50 14.15 14.40 2.5M
2022-08-16 14.00 14.30 13.90 14.15 2.2M
2022-08-15 13.85 13.95 13.75 13.95 0.7M
2022-08-12 13.85 13.85 13.70 13.70 1.0M
2022-08-11 13.55 13.80 13.55 13.80 1.1M
2022-08-10 13.20 13.50 13.20 13.45 0.8M
2022-08-09 13.05 13.35 13.00 13.35 1.0M
2022-08-08 13.15 13.20 13.05 13.05 0.5M
2022-08-05 12.90 13.15 12.90 13.15 0.8M
2022-08-04 12.85 12.90 12.65 12.80 2.3M
2022-08-03 13.15 13.20 12.85 12.95 1.3M
2022-08-02 13.20 13.30 13.05 13.15 0.8M
2022-08-01 13.25 13.35 13.15 13.30 0.8M
2022-07-29 13.55 13.55 13.35 13.35 0.6M
2022-07-28 13.60 13.60 13.40 13.45 0.6M
2022-07-27 13.70 13.70 13.40 13.50 0.8M
2022-07-26 13.65 13.85 13.45 13.70 1.7M
2022-07-25 13.45 13.80 13.20 13.65 2.3M
2022-07-22 13.15 13.60 12.95 13.40 3.2M
2022-07-21 12.55 13.10 12.50 13.00 3.2M
2022-07-20 12.90 13.05 12.50 12.50 4.2M
2022-07-19 12.50 13.20 12.50 12.80 5.9M
2022-07-18 12.45 12.90 12.30 12.50 6.7M
2022-07-15 12.15 12.40 12.05 12.30 2.5M
2022-07-14 12.25 12.35 12.10 12.25 2.1M
2022-07-13 12.50 12.50 12.20 12.40 3.0M
2022-07-12 12.70 12.70 12.25 12.30 2.8M
2022-07-11 13.30 13.30 12.70 12.85 3.1M
2022-07-08 13.70 13.80 13.45 13.45 1.8M
2022-07-07 13.70 13.70 13.20 13.65 2.2M
2022-07-06 14.25 14.25 13.35 13.65 5.6M
2022-07-05 14.42 14.47 14.19 14.42 6.4M
2022-07-04 14.29 14.65 14.15 14.24 4.0M
2022-07-01 13.96 14.29 13.96 14.10 2.9M
2022-06-30 14.19 14.19 13.87 14.06 3.3M
2022-06-29 14.15 14.33 14.15 14.29 1.2M
2022-06-28 14.47 14.47 14.15 14.33 2.0M
2022-06-27 14.52 14.56 14.33 14.47 2.0M
2022-06-24 14.06 14.42 14.01 14.42 4.4M
2022-06-23 13.96 14.15 13.78 14.01 2.8M
2022-06-22 13.92 14.01 13.64 13.92 2.4M
2022-06-21 13.46 13.87 13.32 13.87 3.5M
2022-06-20 13.51 13.55 13.32 13.32 1.0M
2022-06-17 13.51 13.69 13.32 13.51 2.1M
2022-06-16 13.73 13.96 13.51 13.69 2.2M
2022-06-15 13.46 13.73 13.41 13.64 2.3M
2022-06-14 13.09 13.46 13.05 13.41 1.6M
2022-06-13 13.14 13.28 13.05 13.18 3.0M
2022-06-10 13.41 13.51 13.32 13.41 1.3M
2022-06-09 13.55 13.55 13.46 13.51 0.9M
2022-06-08 13.55 13.60 13.46 13.55 1.7M
2022-06-07 13.60 13.60 13.51 13.55 1.6M
2022-06-06 13.69 13.69 13.51 13.69 0.9M
2022-06-02 13.51 13.69 13.41 13.64 0.9M
2022-06-01 13.64 13.69 13.46 13.60 1.2M
2022-05-31 13.73 13.73 13.55 13.64 0.8M
2022-05-30 13.64 13.78 13.55 13.73 2.0M
2022-05-27 13.37 13.60 13.37 13.55 1.5M
2022-05-26 13.32 13.46 13.32 13.37 0.7M
2022-05-25 13.28 13.41 13.18 13.28 1.4M
2022-05-24 13.32 13.46 13.28 13.32 1.0M
2022-05-23 13.32 13.41 13.09 13.37 1.1M
2022-05-20 13.14 13.37 13.14 13.23 1.4M
2022-05-19 13.00 13.18 12.95 13.14 1.3M
2022-05-18 13.09 13.46 13.09 13.37 2.2M
2022-05-17 13.14 13.23 13.00 13.14 1.4M
2022-05-16 13.18 13.32 12.95 13.09 2.2M
2022-05-13 13.05 13.18 12.91 13.18 2.6M
2022-05-12 13.46 13.46 12.91 13.05 4.1M
2022-05-11 13.64 13.64 13.46 13.55 2.6M
2022-05-10 13.14 13.83 13.09 13.83 4.3M
2022-05-09 14.01 14.06 13.55 13.64 7.2M
2022-05-06 14.47 14.56 14.33 14.38 3.4M
2022-05-05 14.88 14.93 14.65 14.70 2.1M
2022-05-04 14.79 14.84 14.75 14.79 0.8M
2022-05-03 14.79 14.79 14.65 14.75 2.3M
2022-04-29 14.88 14.98 14.84 14.88 1.3M
2022-04-28 14.98 14.98 14.75 14.84 2.9M
2022-04-27 15.16 15.16 14.84 14.98 4.7M
2022-04-26 15.20 15.48 15.20 15.39 3.1M
2022-04-25 15.39 15.43 15.11 15.30 4.6M
2022-04-22 15.25 15.66 15.16 15.66 5.9M
2022-04-21 15.34 15.57 15.07 15.57 5.8M
2022-04-20 15.07 15.39 14.84 15.39 3.9M
2022-04-19 14.70 15.07 14.65 14.98 4.0M
2022-04-18 14.88 14.93 14.38 14.65 5.5M
2022-04-15 14.70 15.20 14.70 14.98 4.7M
2022-04-14 15.25 15.25 14.75 14.84 8.0M
2022-04-13 15.39 15.48 15.02 15.16 8.7M
2022-04-12 15.66 15.66 15.20 15.34 9.0M
2022-04-11 15.99 16.40 15.62 15.89 9.2M
2022-04-08 15.66 16.08 15.62 16.08 5.7M
2022-04-07 16.22 16.49 15.62 15.62 13.8M
2022-04-06 15.80 16.22 15.62 16.22 7.5M
2022-04-01 15.62 16.12 15.53 15.85 7.7M
2022-03-31 15.16 15.99 15.11 15.80 14.0M
2022-03-30 14.79 15.16 14.79 15.16 4.0M
2022-03-29 14.88 14.98 14.70 14.75 2.7M
2022-03-28 14.47 14.88 14.29 14.84 5.0M
2022-03-25 14.88 14.98 14.47 14.61 7.8M
2022-03-24 14.98 15.16 14.84 14.98 6.0M
2022-03-23 14.42 15.02 14.38 14.98 8.7M
2022-03-22 14.29 14.47 14.15 14.42 5.0M
2022-03-21 13.96 14.38 13.96 14.29 5.6M
2022-03-18 13.69 14.15 13.69 13.92 7.7M
2022-03-17 13.69 13.87 13.60 13.64 5.3M
2022-03-16 13.41 13.69 13.41 13.55 5.7M
2022-03-15 13.37 13.41 13.28 13.41 2.7M
2022-03-14 13.28 13.46 13.28 13.32 3.1M
2022-03-11 13.14 13.28 13.05 13.28 2.2M
2022-03-10 12.95 13.23 12.95 13.23 4.1M
2022-03-09 12.91 13.05 12.82 12.86 6.0M
2022-03-08 12.49 12.86 12.45 12.72 8.5M
2022-03-07 12.22 12.31 11.90 12.04 5.1M
2022-03-04 12.45 12.49 12.36 12.36 2.3M
2022-03-03 12.59 12.63 12.45 12.49 1.5M
2022-03-02 12.59 12.63 12.49 12.54 2.3M
2022-03-01 12.72 12.86 12.59 12.59 14.6M
2022-02-25 12.54 12.68 12.40 12.63 2.3M
2022-02-24 12.72 12.77 12.40 12.49 4.0M
2022-02-23 12.82 12.91 12.77 12.82 1.1M
2022-02-22 12.95 13.00 12.68 12.82 4.8M
2022-02-21 13.14 13.18 13.00 13.05 3.4M
2022-02-18 13.18 13.32 13.14 13.28 1.5M
2022-02-17 13.18 13.32 13.18 13.28 1.3M
2022-02-16 13.32 13.32 13.09 13.18 2.5M
2022-02-15 13.32 13.32 13.18 13.23 2.3M
2022-02-14 13.23 13.41 13.18 13.41 1.8M
2022-02-11 13.23 13.37 13.18 13.32 1.6M
2022-02-10 13.28 13.32 13.18 13.32 1.9M
2022-02-09 13.51 13.60 13.28 13.37 4.5M
2022-02-08 13.41 13.64 13.37 13.55 2.3M
2022-02-07 13.05 13.46 13.05 13.37 3.8M
2022-01-26 13.00 13.23 12.95 13.09 1.7M
2022-01-25 13.14 13.14 12.86 12.95 2.1M
2022-01-24 12.86 13.18 12.82 13.14 4.4M
2022-01-21 13.23 13.23 13.00 13.00 4.2M
2022-01-20 13.41 13.41 13.14 13.32 2.3M
2022-01-19 13.51 13.51 13.32 13.41 2.7M
2022-01-18 13.32 13.55 13.32 13.55 2.1M
2022-01-17 13.41 13.51 13.14 13.28 6.9M
2022-01-14 13.83 14.06 13.55 13.60 6.4M
2022-01-13 13.60 13.87 13.55 13.83 9.3M
2022-01-12 13.37 14.01 13.09 13.64 20.5M
2022-01-11 12.72 13.18 12.68 13.05 7.0M
2022-01-10 12.63 12.72 12.59 12.72 2.1M
2022-01-07 12.54 12.68 12.49 12.59 1.7M
2022-01-06 12.40 12.54 12.36 12.45 0.9M
2022-01-05 12.31 12.54 12.31 12.40 1.4M
2022-01-04 12.27 12.45 12.27 12.40 1.2M
2022-01-03 12.49 12.49 12.22 12.31 2.6M