U-Tech Media

3050
🏛️ taiwan →
12.50
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 18.80 18.90 18.30 18.40 2.8M
2021-12-29 18.90 19.35 18.70 18.70 4.7M
2021-12-28 19.10 19.45 18.75 18.95 12.2M
2021-12-27 18.80 19.00 18.45 19.00 3.4M
2021-12-24 18.45 19.10 18.25 18.80 5.7M
2021-12-23 18.50 18.60 18.25 18.25 1.1M
2021-12-22 18.10 18.60 18.00 18.50 4.5M
2021-12-21 18.80 19.10 18.10 18.10 4.8M
2021-12-20 18.15 19.80 18.10 19.00 16.8M
2021-12-17 18.15 18.40 17.75 18.15 2.9M
2021-12-16 18.05 18.80 18.00 18.10 5.5M
2021-12-15 17.75 18.15 17.65 17.95 2.4M
2021-12-14 17.85 18.20 17.55 17.85 3.1M
2021-12-13 18.00 18.20 17.75 17.85 2.0M
2021-12-10 17.90 18.60 17.60 18.20 4.8M
2021-12-09 17.80 18.40 17.65 17.80 3.6M
2021-12-08 18.60 18.80 17.65 17.75 3.9M
2021-12-07 17.85 18.80 17.85 18.70 4.4M
2021-12-06 17.90 18.50 17.75 17.85 2.6M
2021-12-03 18.05 18.20 17.90 17.90 1.8M
2021-12-02 17.85 18.00 17.60 17.65 1.4M
2021-12-01 17.70 18.00 17.60 17.85 0.8M
2021-11-30 17.10 18.05 17.10 17.70 2.1M
2021-11-29 17.20 17.35 16.35 17.10 2.2M
2021-11-26 17.60 18.05 17.45 17.50 1.9M
2021-11-25 17.90 18.10 17.60 17.60 0.8M
2021-11-24 17.55 17.85 17.55 17.80 0.6M
2021-11-23 18.05 18.05 17.50 17.50 2.0M
2021-11-22 18.00 18.25 17.70 17.95 3.6M
2021-11-19 17.50 18.15 17.50 17.80 3.2M
2021-11-18 17.70 17.80 17.40 17.40 0.7M
2021-11-17 17.65 17.80 17.50 17.60 0.9M
2021-11-16 17.75 17.85 17.40 17.50 1.7M
2021-11-15 18.00 18.20 17.60 17.60 1.6M
2021-11-12 18.00 18.05 17.45 17.85 3.5M
2021-11-11 17.85 18.35 17.60 18.05 3.9M
2021-11-10 17.60 18.40 17.45 18.00 5.8M
2021-11-09 17.45 18.00 17.35 17.60 3.2M
2021-11-08 17.85 17.95 17.35 17.45 2.0M
2021-11-05 18.15 18.15 17.55 17.60 2.0M
2021-11-04 17.80 18.25 17.65 18.00 4.0M
2021-11-03 17.70 18.10 17.55 17.55 2.4M
2021-11-02 17.25 17.80 17.10 17.70 3.9M
2021-11-01 17.10 18.00 16.90 17.20 5.5M
2021-10-29 16.50 17.20 16.15 17.10 5.7M
2021-10-28 16.15 17.70 16.00 16.50 10.3M
2021-10-27 15.75 16.50 15.75 16.15 3.0M
2021-10-26 16.85 16.95 15.80 15.80 4.2M
2021-10-25 15.55 16.95 15.45 16.85 5.1M
2021-10-22 15.70 15.95 15.55 15.55 2.0M
2021-10-21 15.70 16.15 15.35 15.50 2.1M
2021-10-20 15.50 15.85 15.35 15.60 2.7M
2021-10-19 15.55 15.75 15.35 15.40 1.0M
2021-10-18 15.30 15.80 15.20 15.80 3.3M
2021-10-15 15.80 15.80 15.05 15.20 2.8M
2021-10-14 15.10 15.75 14.95 15.65 2.8M
2021-10-13 15.15 15.55 15.10 15.10 1.6M
2021-10-12 15.25 15.55 15.15 15.15 1.9M
2021-10-08 15.00 15.30 14.75 15.20 2.0M
2021-10-07 14.40 14.90 14.40 14.75 1.7M
2021-10-06 14.25 14.55 14.10 14.20 1.4M
2021-10-05 13.55 14.25 13.55 14.25 0.3M
2021-10-04 14.65 14.85 13.90 13.95 2.1M
2021-10-01 15.00 15.25 14.50 14.60 1.3M
2021-09-30 14.95 15.25 14.85 15.05 1.2M
2021-09-29 15.30 15.30 14.95 14.95 0.9M
2021-09-28 15.50 15.90 15.35 15.50 2.0M
2021-09-27 15.80 16.00 15.55 15.55 0.9M
2021-09-24 15.75 16.05 15.45 15.80 2.7M
2021-09-23 15.65 16.00 15.55 15.75 1.9M
2021-09-22 15.20 15.65 15.00 15.50 2.0M
2021-09-17 15.45 15.95 15.45 15.60 1.8M
2021-09-16 15.80 16.10 15.50 15.50 1.1M
2021-09-15 15.35 15.95 15.15 15.80 3.3M
2021-09-14 15.30 15.45 15.15 15.35 0.9M
2021-09-13 14.75 15.40 14.65 15.30 1.9M
2021-09-10 14.95 15.00 14.80 14.80 0.3M
2021-09-09 14.65 15.15 14.65 15.00 1.8M
2021-09-08 14.70 14.90 14.70 14.75 0.9M
2021-09-07 15.00 15.05 14.70 14.80 0.7M
2021-09-06 14.90 15.20 14.60 15.00 1.9M
2021-09-03 14.85 15.05 14.75 14.90 0.6M
2021-09-02 15.15 15.25 14.55 14.80 2.2M
2021-09-01 15.85 15.95 15.50 15.70 1.9M
2021-08-31 15.15 16.30 15.05 15.90 5.0M
2021-08-30 15.25 15.30 15.10 15.20 0.6M
2021-08-27 15.05 15.30 15.05 15.10 0.6M
2021-08-26 14.90 15.25 14.75 15.05 1.1M
2021-08-25 14.85 15.20 14.80 14.85 2.4M
2021-08-24 14.25 14.85 14.05 14.80 2.1M
2021-08-23 14.00 14.15 14.00 14.05 0.2M
2021-08-20 14.20 14.25 13.85 13.85 0.4M
2021-08-19 14.25 14.40 13.90 13.90 0.5M
2021-08-18 14.05 14.40 13.95 14.30 0.5M
2021-08-17 14.65 14.65 14.30 14.30 0.7M
2021-08-16 14.70 14.75 14.35 14.65 1.1M
2021-08-13 14.85 15.15 14.70 14.70 2.4M
2021-08-12 14.50 14.80 14.40 14.80 2.0M
2021-08-11 14.50 14.65 14.20 14.45 1.8M
2021-08-10 14.90 14.90 14.35 14.40 1.0M
2021-08-09 14.80 14.90 14.50 14.90 1.1M
2021-08-06 15.15 15.35 14.75 14.75 1.2M
2021-08-05 15.20 15.75 14.90 15.15 4.6M
2021-08-04 14.65 15.15 14.65 15.00 1.5M
2021-08-03 14.60 14.85 14.35 14.65 1.3M
2021-08-02 14.75 15.25 14.50 14.50 2.1M
2021-07-30 14.35 15.00 14.30 14.70 1.6M
2021-07-29 14.35 14.40 14.10 14.25 0.3M
2021-07-28 14.50 14.75 13.90 14.20 0.9M
2021-07-27 15.05 15.20 14.60 14.60 0.6M
2021-07-26 14.60 15.15 14.60 14.90 0.9M
2021-07-23 14.45 14.60 14.40 14.55 0.3M
2021-07-22 14.55 14.70 14.30 14.30 0.7M
2021-07-21 14.90 14.90 14.30 14.35 0.6M
2021-07-20 15.25 15.25 14.60 14.60 1.0M
2021-07-19 14.60 15.65 14.60 15.30 1.9M
2021-07-16 14.90 15.05 14.70 14.70 0.4M
2021-07-15 14.40 14.90 14.25 14.80 0.8M
2021-07-14 14.65 14.75 14.15 14.20 0.5M
2021-07-13 14.50 14.70 14.45 14.45 0.5M
2021-07-12 14.65 14.65 14.35 14.40 1.1M
2021-07-09 14.75 14.90 14.60 14.65 0.3M
2021-07-08 14.75 14.85 14.65 14.75 0.3M
2021-07-07 14.70 14.80 14.60 14.65 0.3M
2021-07-06 15.10 15.10 14.70 14.70 0.3M
2021-07-05 15.00 15.05 14.85 14.95 0.6M
2021-07-02 14.75 15.15 14.75 14.90 0.7M
2021-07-01 14.80 15.00 14.65 14.75 1.0M
2021-06-30 14.70 14.95 14.60 14.65 0.6M
2021-06-29 14.95 14.95 14.50 14.55 0.6M
2021-06-28 14.80 15.00 14.50 14.80 0.4M
2021-06-25 14.80 14.85 14.60 14.70 0.5M
2021-06-24 14.60 14.85 14.50 14.60 0.4M
2021-06-23 14.30 14.60 14.30 14.40 0.5M
2021-06-22 14.30 14.60 14.15 14.15 0.6M
2021-06-21 14.50 14.60 14.10 14.10 0.7M
2021-06-18 15.05 15.05 14.65 14.65 0.6M
2021-06-17 14.80 15.05 14.70 15.05 0.3M
2021-06-16 14.80 15.60 14.70 14.70 1.6M
2021-06-15 14.75 15.15 14.65 14.80 0.6M
2021-06-11 14.75 14.85 14.60 14.60 0.3M
2021-06-10 14.65 14.80 14.40 14.60 0.7M
2021-06-09 14.75 14.80 14.45 14.45 0.4M
2021-06-08 14.65 14.85 14.60 14.70 0.4M
2021-06-07 15.15 15.15 14.30 14.60 0.8M
2021-06-04 15.30 15.30 15.05 15.05 0.5M
2021-06-03 15.60 15.65 15.30 15.35 0.4M
2021-06-02 15.80 15.85 15.40 15.40 0.6M
2021-06-01 15.50 15.95 15.50 15.75 0.4M
2021-05-31 15.70 15.80 15.10 15.40 0.6M
2021-05-28 15.60 15.80 15.50 15.60 0.4M
2021-05-27 15.50 15.65 15.10 15.50 0.4M
2021-05-26 15.40 15.55 15.20 15.50 0.3M
2021-05-25 15.55 15.80 15.45 15.45 0.7M
2021-05-24 14.75 15.40 14.75 15.30 0.7M
2021-05-21 14.60 15.05 14.60 14.95 0.7M
2021-05-20 14.75 14.90 14.30 14.30 0.8M
2021-05-19 14.15 14.70 13.85 14.55 1.0M
2021-05-18 13.00 13.80 13.00 13.80 1.2M
2021-05-17 12.65 13.50 12.50 12.55 1.8M
2021-05-14 14.35 15.20 13.80 13.85 1.4M
2021-05-13 13.50 14.70 13.10 14.20 1.2M
2021-05-12 14.95 15.35 13.50 13.85 2.2M
2021-05-11 16.25 16.25 14.90 14.95 1.6M
2021-05-10 16.80 16.80 16.25 16.25 0.6M
2021-05-07 16.05 16.70 16.05 16.70 0.9M
2021-05-06 16.05 16.60 15.70 15.90 1.1M
2021-05-05 15.55 16.30 15.35 15.75 0.9M
2021-05-04 16.70 16.95 15.10 15.60 2.1M
2021-05-03 17.65 17.65 16.65 16.70 2.0M
2021-04-29 18.10 18.10 17.55 17.65 1.6M
2021-04-28 18.15 18.20 17.70 18.00 2.7M
2021-04-27 18.30 18.45 18.10 18.10 1.3M
2021-04-26 18.30 18.50 18.10 18.30 1.3M
2021-04-23 18.40 18.45 18.10 18.20 1.7M
2021-04-22 18.90 18.95 17.80 18.10 2.9M
2021-04-21 18.70 19.15 18.65 18.65 2.9M
2021-04-20 18.20 19.00 18.10 18.55 4.4M
2021-04-19 18.40 18.40 18.00 18.15 2.0M
2021-04-16 18.50 18.50 18.20 18.30 1.5M
2021-04-15 18.40 18.45 18.00 18.25 1.6M
2021-04-14 19.05 19.20 17.10 18.25 4.0M
2021-04-13 19.70 20.80 18.80 18.90 9.2M
2021-04-12 19.95 20.90 19.25 19.70 16.1M
2021-04-09 19.35 19.65 18.80 19.65 5.5M
2021-04-08 19.15 19.40 19.00 19.00 3.7M
2021-04-07 18.85 19.20 18.60 18.90 2.3M
2021-04-06 18.50 19.00 18.40 18.70 3.4M
2021-04-01 18.40 18.55 18.00 18.20 2.2M
2021-03-31 18.55 18.60 18.15 18.25 2.1M
2021-03-30 19.05 19.60 18.65 18.65 5.2M
2021-03-29 18.65 19.10 18.35 18.80 2.4M
2021-03-26 18.20 19.25 18.20 18.65 9.7M
2021-03-25 18.30 18.75 18.00 18.00 1.3M
2021-03-24 18.25 18.50 18.15 18.25 0.7M
2021-03-23 18.65 18.70 18.10 18.15 1.1M
2021-03-22 18.35 18.95 18.35 18.55 1.9M
2021-03-19 18.45 18.50 18.25 18.30 1.8M
2021-03-18 18.10 19.15 18.10 18.70 9.1M
2021-03-17 17.95 18.20 17.80 18.15 1.1M
2021-03-16 18.05 18.25 17.80 17.80 2.5M
2021-03-15 17.75 17.95 17.60 17.95 1.3M
2021-03-12 17.70 17.90 17.50 17.55 1.0M
2021-03-11 17.90 17.90 17.50 17.55 1.2M
2021-03-10 17.00 18.10 17.00 17.65 3.5M
2021-03-09 16.80 17.30 16.65 16.85 1.1M
2021-03-08 17.85 17.90 16.80 17.05 1.3M
2021-03-05 17.65 17.85 17.45 17.55 1.3M
2021-03-04 18.60 18.65 17.85 17.95 1.8M
2021-03-03 18.60 18.85 18.45 18.60 1.6M
2021-03-02 18.55 19.40 18.35 18.70 7.7M
2021-02-26 18.30 18.65 18.15 18.35 2.0M
2021-02-25 18.65 19.55 18.65 18.80 10.6M
2021-02-24 18.65 19.05 18.30 18.30 2.3M
2021-02-23 18.60 18.80 18.30 18.50 2.3M
2021-02-22 18.75 19.60 18.20 19.10 12.2M
2021-02-19 17.40 18.30 17.30 18.20 3.2M
2021-02-18 16.75 17.50 16.75 17.35 1.5M
2021-02-17 16.50 17.10 16.35 16.95 1.5M
2021-02-05 16.80 16.85 16.25 16.30 1.0M
2021-02-04 17.35 17.65 16.40 16.50 5.6M
2021-02-03 16.45 17.50 16.45 17.05 1.6M
2021-02-02 16.40 16.70 16.20 16.40 0.9M
2021-02-01 16.50 16.50 15.75 15.95 1.0M
2021-01-29 17.15 17.40 16.45 16.45 0.8M
2021-01-28 17.00 17.65 16.85 17.00 0.9M
2021-01-27 16.95 17.50 16.80 17.35 1.2M
2021-01-26 17.35 17.40 16.60 16.80 1.1M
2021-01-25 16.50 17.50 16.25 17.15 1.9M
2021-01-22 16.20 17.25 16.20 16.50 1.9M
2021-01-21 16.60 16.80 15.85 16.10 1.3M
2021-01-20 17.30 17.45 16.10 16.15 2.6M
2021-01-19 17.75 18.55 17.20 17.20 4.2M
2021-01-18 17.10 17.70 16.30 17.50 1.4M
2021-01-15 17.55 17.55 16.80 17.10 1.8M
2021-01-14 17.45 17.65 17.25 17.55 1.4M
2021-01-13 16.85 17.75 16.85 17.20 1.8M
2021-01-12 17.80 17.80 17.00 17.10 2.6M
2021-01-11 17.75 18.00 17.05 17.80 3.9M
2021-01-08 19.20 19.35 17.65 17.85 8.9M
2021-01-07 18.50 19.60 18.50 19.60 10.1M
2021-01-06 18.65 18.70 17.30 17.85 4.8M
2021-01-05 19.15 19.25 18.35 18.65 3.2M
2021-01-04 19.30 19.55 19.10 19.10 1.9M