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
2023-12-29 17.05 17.15 17.00 17.05 0.4M
2023-12-28 17.15 17.20 16.80 17.00 0.9M
2023-12-27 17.20 17.30 17.05 17.10 0.6M
2023-12-26 17.10 17.30 17.05 17.10 0.6M
2023-12-25 17.45 17.45 17.10 17.10 0.5M
2023-12-22 17.25 17.40 17.20 17.20 0.3M
2023-12-21 17.30 17.30 17.10 17.20 0.6M
2023-12-20 17.35 17.40 17.25 17.35 0.6M
2023-12-19 17.70 17.70 17.20 17.25 1.0M
2023-12-18 17.25 18.15 17.20 17.75 3.1M
2023-12-15 17.75 17.80 17.30 17.30 1.3M
2023-12-14 17.25 18.20 17.25 17.65 3.2M
2023-12-13 17.75 17.90 17.00 17.05 6.4M
2023-12-12 17.75 18.10 17.60 17.65 1.5M
2023-12-11 18.45 18.45 17.75 17.75 2.1M
2023-12-08 17.80 18.60 17.60 18.45 3.6M
2023-12-07 18.05 18.20 17.45 17.80 4.4M
2023-12-06 19.00 19.55 18.30 18.40 18.9M
2023-12-05 17.80 18.85 17.80 18.80 29.5M
2023-12-04 16.55 17.40 16.15 17.15 6.2M
2023-12-01 16.50 17.10 15.90 16.50 7.4M
2023-11-30 14.95 16.40 14.95 16.40 5.0M
2023-11-29 15.05 15.05 14.90 14.95 0.2M
2023-11-28 14.90 15.00 14.90 15.00 0.1M
2023-11-27 15.10 15.10 14.85 14.90 0.1M
2023-11-24 15.05 15.05 14.85 15.00 0.3M
2023-11-23 15.00 15.15 15.00 15.00 0.2M
2023-11-22 14.95 15.05 14.95 15.00 0.2M
2023-11-21 15.05 15.10 14.95 15.00 0.2M
2023-11-20 15.05 15.10 14.95 15.05 0.2M
2023-11-17 14.90 15.00 14.85 15.00 0.3M
2023-11-16 14.80 14.90 14.60 14.90 0.3M
2023-11-15 14.65 14.85 14.55 14.75 0.3M
2023-11-14 14.50 14.65 14.40 14.55 0.2M
2023-11-13 15.00 15.00 13.90 14.45 1.3M
2023-11-10 15.50 15.55 15.35 15.40 0.2M
2023-11-09 15.70 15.75 15.45 15.50 0.3M
2023-11-08 15.70 15.80 15.55 15.70 0.4M
2023-11-07 15.70 15.70 15.55 15.70 0.1M
2023-11-06 15.70 15.70 15.55 15.60 0.3M
2023-11-03 15.55 15.60 15.50 15.60 0.1M
2023-11-02 15.45 15.75 15.40 15.55 0.2M
2023-11-01 15.40 15.45 15.30 15.40 0.1M
2023-10-31 15.35 15.40 15.15 15.30 0.3M
2023-10-30 15.40 15.60 15.30 15.30 1.0M
2023-10-27 15.35 15.45 15.30 15.40 0.2M
2023-10-26 15.25 15.30 15.25 15.25 0.1M
2023-10-25 15.25 15.35 15.25 15.35 0.2M
2023-10-24 15.45 15.45 15.25 15.35 0.2M
2023-10-23 15.50 15.50 15.30 15.30 0.1M
2023-10-20 15.30 15.55 15.15 15.55 0.2M
2023-10-19 15.25 15.40 15.25 15.35 0.1M
2023-10-18 15.45 15.45 15.30 15.40 0.2M
2023-10-17 15.55 15.75 15.45 15.45 1.2M
2023-10-16 15.50 15.55 15.45 15.50 0.2M
2023-10-13 15.60 15.80 15.55 15.65 0.3M
2023-10-12 15.75 15.85 15.70 15.75 0.6M
2023-10-11 15.55 15.75 15.45 15.55 0.8M
2023-10-06 15.45 15.60 15.35 15.35 0.7M
2023-10-05 15.40 15.40 15.30 15.40 0.2M
2023-10-04 15.30 15.55 15.30 15.35 1.0M
2023-10-03 14.95 15.65 14.95 15.35 3.6M
2023-10-02 15.30 15.30 15.05 15.05 0.1M
2023-09-28 15.15 15.25 15.05 15.25 0.1M
2023-09-27 15.10 15.15 15.05 15.10 0.1M
2023-09-26 14.90 15.40 14.90 15.10 2.4M
2023-09-25 14.90 14.95 14.80 14.95 0.1M
2023-09-22 14.80 14.90 14.80 14.90 0.2M
2023-09-21 14.95 14.95 14.80 14.85 0.2M
2023-09-20 15.00 15.00 14.85 14.95 0.1M
2023-09-19 15.00 15.05 14.90 14.95 0.3M
2023-09-18 15.05 15.05 14.95 15.05 0.1M
2023-09-15 15.00 15.05 14.90 15.05 0.2M
2023-09-14 15.00 15.00 14.90 15.00 0.2M
2023-09-13 14.95 15.00 14.85 14.90 0.2M
2023-09-12 15.00 15.00 14.85 14.95 0.4M
2023-09-11 15.15 15.15 14.90 15.00 0.5M
2023-09-08 15.15 15.35 15.05 15.15 1.9M
2023-09-07 15.05 15.45 15.00 15.15 2.2M
2023-09-06 15.20 15.20 15.00 15.10 0.1M
2023-09-05 15.20 15.25 15.05 15.15 0.1M
2023-09-04 15.30 15.35 15.20 15.20 0.1M
2023-09-01 15.10 15.35 15.10 15.30 0.3M
2023-08-31 15.15 15.15 15.05 15.15 0.1M
2023-08-30 15.15 15.15 15.05 15.15 0.1M
2023-08-29 15.05 15.15 14.90 15.15 0.2M
2023-08-28 15.30 15.40 14.90 15.05 0.3M
2023-08-25 15.30 15.35 15.15 15.30 0.2M
2023-08-24 15.40 15.60 15.30 15.30 1.4M
2023-08-23 15.30 15.40 15.25 15.40 0.2M
2023-08-22 15.50 15.50 15.20 15.30 0.6M
2023-08-21 15.20 15.55 15.05 15.50 2.1M
2023-08-18 14.95 15.15 14.75 15.15 0.4M
2023-08-17 14.95 14.95 14.65 14.95 0.2M
2023-08-16 14.60 15.10 14.50 14.95 1.0M
2023-08-15 14.85 14.85 14.60 14.70 0.3M
2023-08-14 15.25 15.25 14.30 14.80 1.1M
2023-08-11 15.10 15.25 15.05 15.15 0.3M
2023-08-10 15.20 15.20 15.05 15.10 0.4M
2023-08-09 15.10 15.15 15.05 15.15 0.2M
2023-08-08 15.25 15.25 15.10 15.15 0.2M
2023-08-07 15.15 15.20 15.10 15.15 0.2M
2023-08-04 15.10 15.15 15.05 15.15 0.2M
2023-08-02 15.25 15.25 15.05 15.15 0.4M
2023-08-01 15.30 15.35 15.20 15.25 0.2M
2023-07-31 15.35 15.40 15.20 15.30 0.3M
2023-07-28 15.30 15.40 15.25 15.40 0.2M
2023-07-27 15.20 15.40 15.20 15.35 0.1M
2023-07-26 15.20 15.30 15.20 15.20 0.2M
2023-07-25 15.25 15.30 15.20 15.20 0.1M
2023-07-24 15.30 15.35 15.20 15.20 0.3M
2023-07-21 15.30 15.55 15.20 15.40 0.4M
2023-07-20 15.30 15.40 15.30 15.30 0.1M
2023-07-19 15.40 15.45 15.25 15.30 0.3M
2023-07-18 15.45 15.45 15.30 15.35 0.5M
2023-07-17 15.45 15.45 15.35 15.40 0.4M
2023-07-14 15.40 15.45 15.35 15.45 0.3M
2023-07-13 15.50 15.55 15.25 15.40 0.8M
2023-07-12 15.45 15.55 15.40 15.50 0.6M
2023-07-11 15.80 15.95 15.75 15.90 0.4M
2023-07-10 15.70 15.75 15.65 15.75 0.4M
2023-07-07 15.85 15.85 15.60 15.75 0.5M
2023-07-06 16.10 16.10 15.80 15.85 0.8M
2023-07-05 16.15 16.25 16.10 16.10 0.3M
2023-07-04 16.25 16.25 16.10 16.15 0.5M
2023-07-03 16.30 16.35 16.15 16.20 1.4M
2023-06-30 16.25 16.35 16.15 16.25 0.8M
2023-06-29 16.15 16.30 16.10 16.25 0.4M
2023-06-28 16.15 16.15 16.00 16.05 0.5M
2023-06-27 16.50 16.60 16.05 16.05 0.9M
2023-06-26 16.45 16.55 16.30 16.45 0.6M
2023-06-21 16.50 16.55 16.45 16.50 0.3M
2023-06-20 16.45 16.50 16.20 16.45 0.5M
2023-06-19 16.45 16.50 16.35 16.40 0.4M
2023-06-16 16.15 16.50 16.15 16.30 0.9M
2023-06-15 16.20 16.20 16.05 16.15 0.4M
2023-06-14 16.00 16.20 16.00 16.05 0.8M
2023-06-13 16.00 16.15 16.00 16.05 0.2M
2023-06-12 16.10 16.10 15.90 16.00 0.3M
2023-06-09 16.15 16.20 16.10 16.10 0.4M
2023-06-08 16.00 16.05 15.90 15.90 0.1M
2023-06-07 16.00 16.10 16.00 16.00 0.4M
2023-06-06 16.20 16.20 15.95 16.00 0.3M
2023-06-05 16.10 16.30 16.05 16.15 0.4M
2023-06-02 15.85 16.15 15.80 16.05 0.9M
2023-06-01 15.75 15.85 15.75 15.80 0.4M
2023-05-31 15.60 15.85 15.60 15.70 0.4M
2023-05-30 15.65 15.65 15.50 15.60 0.2M
2023-05-29 15.60 15.70 15.55 15.60 0.2M
2023-05-26 15.95 15.95 15.45 15.50 0.7M
2023-05-25 15.85 16.35 15.80 15.80 2.2M
2023-05-24 15.75 15.90 15.75 15.85 0.5M
2023-05-23 15.70 15.85 15.70 15.75 0.5M
2023-05-22 15.45 15.65 15.45 15.65 0.5M
2023-05-19 15.60 15.60 15.45 15.50 0.4M
2023-05-18 15.50 15.75 15.50 15.55 0.6M
2023-05-17 15.40 15.50 15.40 15.45 0.3M
2023-05-16 15.30 15.55 15.30 15.35 0.5M
2023-05-15 15.40 15.50 15.10 15.25 0.7M
2023-05-12 15.25 15.30 15.15 15.25 0.2M
2023-05-11 15.55 15.55 15.10 15.20 0.6M
2023-05-10 15.55 15.60 15.40 15.50 0.4M
2023-05-09 15.50 15.60 15.45 15.45 0.4M
2023-05-08 15.50 16.05 15.30 15.60 2.7M
2023-05-05 15.45 15.55 15.40 15.45 0.2M
2023-05-04 15.45 15.55 15.35 15.45 0.2M
2023-05-03 15.50 15.60 15.40 15.40 0.2M
2023-05-02 15.30 15.70 15.25 15.60 0.6M
2023-04-28 15.25 15.40 15.20 15.25 0.4M
2023-04-27 15.15 15.25 15.10 15.15 0.3M
2023-04-26 15.15 15.20 15.05 15.20 0.2M
2023-04-25 15.40 15.40 15.10 15.20 0.6M
2023-04-24 15.55 15.55 15.25 15.35 0.5M
2023-04-21 15.80 15.80 15.40 15.50 0.9M
2023-04-20 16.25 16.25 15.65 15.70 0.9M
2023-04-19 16.10 16.35 16.05 16.20 1.4M
2023-04-18 15.95 16.15 15.90 16.10 1.4M
2023-04-17 15.85 15.90 15.75 15.85 0.3M
2023-04-14 15.85 15.95 15.80 15.85 0.3M
2023-04-13 15.90 15.95 15.80 15.80 0.5M
2023-04-12 15.85 16.05 15.70 15.95 0.5M
2023-04-11 15.90 16.00 15.75 15.85 0.4M
2023-04-10 15.85 16.05 15.80 15.85 0.4M
2023-04-07 16.00 16.00 15.80 15.90 0.4M
2023-04-06 15.75 15.90 15.65 15.80 1.0M
2023-03-31 15.60 15.95 15.55 15.70 1.2M
2023-03-30 15.55 15.65 15.45 15.55 0.2M
2023-03-29 15.70 15.70 15.40 15.45 0.5M
2023-03-28 15.75 15.80 15.45 15.65 0.5M
2023-03-27 15.20 15.75 15.20 15.65 1.8M
2023-03-24 16.00 16.10 15.00 15.00 3.1M
2023-03-23 16.05 16.50 15.90 15.90 2.3M
2023-03-22 16.65 16.70 15.80 15.90 1.6M
2023-03-21 16.45 16.80 16.45 16.55 0.4M
2023-03-20 16.40 16.45 16.30 16.35 0.2M
2023-03-17 16.35 16.50 16.25 16.30 0.3M
2023-03-16 16.65 16.65 16.05 16.35 0.8M
2023-03-15 16.70 17.10 16.60 16.65 0.9M
2023-03-14 16.65 16.65 16.45 16.60 0.4M
2023-03-13 17.05 17.05 16.45 16.60 0.7M
2023-03-10 17.25 17.25 16.90 17.05 0.6M
2023-03-09 17.40 17.40 17.20 17.30 0.5M
2023-03-08 17.25 17.30 17.20 17.25 0.2M
2023-03-07 17.30 17.40 17.25 17.25 0.3M
2023-03-06 17.25 17.70 17.25 17.25 2.1M
2023-03-03 17.25 17.30 17.15 17.15 0.3M
2023-03-02 17.25 17.30 17.15 17.20 0.2M
2023-03-01 17.30 17.35 17.20 17.20 0.2M
2023-02-24 17.55 17.55 17.30 17.30 0.3M
2023-02-23 17.55 17.60 17.45 17.50 0.3M
2023-02-22 17.55 17.55 17.35 17.50 0.3M
2023-02-21 17.50 17.60 17.45 17.50 0.3M
2023-02-20 17.40 17.50 17.35 17.45 0.2M
2023-02-17 17.55 17.60 17.20 17.40 0.5M
2023-02-16 17.45 17.55 17.40 17.45 0.2M
2023-02-15 17.30 17.55 17.30 17.45 0.3M
2023-02-14 17.35 17.40 17.25 17.30 0.2M
2023-02-13 17.35 17.40 17.25 17.30 0.2M
2023-02-10 17.40 17.40 17.25 17.30 0.2M
2023-02-09 17.35 17.35 17.25 17.35 0.1M
2023-02-08 17.60 17.60 17.30 17.30 0.5M
2023-02-07 17.80 17.80 17.45 17.50 0.2M
2023-02-06 17.50 17.60 17.35 17.50 0.4M
2023-02-03 17.50 17.55 17.35 17.50 0.4M
2023-02-02 17.45 17.75 17.45 17.55 0.8M
2023-02-01 17.35 17.80 17.35 17.45 0.5M
2023-01-31 17.40 17.40 17.15 17.25 0.3M
2023-01-30 17.40 17.65 17.25 17.25 2.5M
2023-01-17 17.25 17.40 17.25 17.25 0.3M
2023-01-16 17.45 17.45 17.20 17.30 0.2M
2023-01-13 17.15 17.45 17.10 17.30 1.4M
2023-01-12 17.20 17.35 17.15 17.15 0.3M
2023-01-11 17.25 17.35 17.20 17.20 0.4M
2023-01-10 17.10 17.25 17.05 17.20 0.3M
2023-01-09 16.90 17.10 16.90 17.05 0.2M
2023-01-06 16.90 16.95 16.80 16.80 0.2M
2023-01-05 16.95 17.25 16.85 16.85 1.5M
2023-01-04 16.85 17.00 16.80 16.95 0.2M
2023-01-03 17.05 17.20 16.80 16.80 1.6M