Value Valves

4580
🏛️ taiwan →
89.40
Last Update: 2025-09-30
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 89.20 90.00 89.20 90.00 0.0M
2021-12-29 89.70 89.90 89.70 89.80 0.0M
2021-12-28 89.10 89.90 89.10 89.90 0.0M
2021-12-27 90.00 90.00 89.40 89.70 0.0M
2021-12-24 89.50 89.80 89.10 89.70 0.0M
2021-12-23 89.90 89.90 89.20 89.60 0.0M
2021-12-22 89.00 89.80 88.90 89.70 0.0M
2021-12-21 88.40 88.90 88.30 88.90 0.0M
2021-12-20 89.40 89.60 88.40 88.60 0.0M
2021-12-17 87.70 89.00 87.70 88.20 0.0M
2021-12-16 89.50 89.50 88.50 88.60 0.0M
2021-12-15 88.50 88.80 88.50 88.60 0.0M
2021-12-14 89.40 89.40 88.00 88.90 0.0M
2021-12-13 89.50 90.00 89.00 89.40 0.0M
2021-12-10 89.20 89.90 89.20 89.70 0.0M
2021-12-09 90.00 90.00 89.60 90.00 0.0M
2021-12-08 89.70 90.00 89.60 90.00 0.0M
2021-12-07 89.70 90.00 89.50 89.70 0.0M
2021-12-06 89.60 89.70 89.20 89.50 0.0M
2021-12-03 89.20 89.50 89.00 89.40 0.0M
2021-12-02 89.00 89.60 88.50 89.20 0.0M
2021-12-01 89.50 89.80 89.50 89.50 0.0M
2021-11-30 90.00 90.00 89.30 89.80 0.0M
2021-11-29 90.20 90.20 88.00 89.40 0.0M
2021-11-26 89.70 89.90 88.90 89.30 0.0M
2021-11-25 89.00 89.60 89.00 89.50 0.0M
2021-11-24 88.60 89.00 88.60 89.00 0.0M
2021-11-23 88.20 88.90 88.20 88.50 0.0M
2021-11-22 89.00 89.40 89.00 89.00 0.0M
2021-11-19 89.60 89.60 89.10 89.20 0.0M
2021-11-18 89.50 89.80 89.50 89.60 0.0M
2021-11-17 89.50 89.50 89.00 89.50 0.0M
2021-11-16 88.60 89.00 88.60 89.00 0.0M
2021-11-15 88.80 89.80 88.60 88.90 0.0M
2021-11-12 88.20 88.50 88.10 88.40 0.0M
2021-11-11 87.80 88.30 87.80 88.10 0.0M
2021-11-10 87.20 87.90 85.00 87.60 0.0M
2021-11-09 87.70 87.90 87.70 87.80 0.0M
2021-11-08 88.20 88.20 87.50 87.80 0.0M
2021-11-05 87.40 88.00 87.00 88.00 0.0M
2021-11-04 87.40 87.90 87.40 87.80 0.0M
2021-11-03 87.50 87.80 86.40 87.80 0.0M
2021-11-02 87.10 87.50 87.00 87.50 0.0M
2021-11-01 86.70 87.00 86.60 86.60 0.0M
2021-10-29 86.70 86.90 86.40 86.70 0.0M
2021-10-28 86.80 87.00 86.60 86.60 0.0M
2021-10-27 86.50 86.80 86.40 86.80 0.0M
2021-10-26 86.40 86.60 86.10 86.50 0.0M
2021-10-25 85.20 86.00 85.10 86.00 0.0M
2021-10-22 84.90 85.80 84.90 85.80 0.0M
2021-10-21 85.40 85.70 85.40 85.40 0.0M
2021-10-20 85.40 85.40 85.10 85.10 0.0M
2021-10-19 84.80 85.10 84.50 85.10 0.0M
2021-10-18 85.30 85.30 84.20 84.80 0.0M
2021-10-15 85.30 85.40 85.00 85.30 0.0M
2021-10-14 85.10 85.20 84.30 85.20 0.0M
2021-10-13 85.40 85.40 85.00 85.10 0.0M
2021-10-12 85.00 85.60 84.20 85.40 0.0M
2021-10-08 84.50 85.50 84.50 85.50 0.0M
2021-10-07 85.00 85.30 85.00 85.10 0.0M
2021-10-06 84.50 85.20 84.50 85.00 0.0M
2021-10-05 84.70 84.70 84.50 84.70 0.0M
2021-10-04 85.10 85.10 84.30 84.60 0.0M
2021-10-01 86.00 86.00 85.20 85.20 0.0M
2021-09-30 85.80 86.30 85.60 86.20 0.0M
2021-09-29 85.40 86.80 85.40 86.00 0.0M
2021-09-28 86.50 86.70 86.00 86.50 0.0M
2021-09-27 86.40 87.00 86.20 86.20 0.0M
2021-09-24 86.70 86.70 86.30 86.30 0.0M
2021-09-23 86.30 86.70 86.20 86.70 0.0M
2021-09-22 85.40 86.40 85.40 86.20 0.0M
2021-09-17 86.90 87.10 86.50 87.10 0.0M
2021-09-16 87.30 87.70 87.00 87.00 0.0M
2021-09-15 87.00 87.60 86.10 87.60 0.0M
2021-09-14 86.60 87.40 86.60 87.40 0.0M
2021-09-13 87.00 87.20 86.50 87.10 0.0M
2021-09-10 86.50 86.50 86.00 86.50 0.0M
2021-09-09 85.80 86.40 85.80 86.40 0.0M
2021-09-08 86.00 86.80 85.60 86.40 0.0M
2021-09-07 86.80 87.00 86.00 86.40 0.0M
2021-09-06 87.30 87.30 86.80 87.00 0.0M
2021-09-03 87.00 87.50 86.50 87.40 0.0M
2021-09-02 87.00 87.50 86.90 87.20 0.0M
2021-09-01 88.00 88.00 87.00 87.20 0.0M
2021-08-31 87.00 88.00 87.00 87.70 0.0M
2021-08-30 87.00 87.20 86.20 86.90 0.0M
2021-08-27 87.00 87.00 86.70 86.70 0.0M
2021-08-26 86.00 88.50 86.00 86.60 0.0M
2021-08-25 90.10 90.50 90.00 90.30 0.0M
2021-08-24 90.20 90.50 90.00 90.20 0.0M
2021-08-23 90.20 91.00 90.20 90.50 0.0M
2021-08-20 89.60 90.70 89.50 90.40 0.0M
2021-08-19 89.20 90.10 89.20 89.40 0.0M
2021-08-18 88.50 89.90 88.50 89.80 0.0M
2021-08-17 91.10 91.10 90.00 90.00 0.0M
2021-08-16 91.00 91.60 90.60 90.70 0.0M
2021-08-13 91.50 92.00 90.70 90.80 0.0M
2021-08-12 89.90 90.60 89.90 89.90 0.0M
2021-08-11 89.80 90.80 89.50 89.60 0.0M
2021-08-10 91.60 91.60 89.50 89.60 0.0M
2021-08-09 90.00 90.30 90.00 90.20 0.0M
2021-08-06 89.80 90.70 89.60 90.30 0.0M
2021-08-05 90.50 90.80 89.30 89.80 0.0M
2021-08-04 90.00 90.70 89.90 90.20 0.0M
2021-08-03 90.00 90.20 90.00 90.00 0.0M
2021-08-02 90.00 90.00 89.60 89.80 0.0M
2021-07-30 90.20 90.40 90.00 90.00 0.0M
2021-07-29 90.00 90.40 90.00 90.20 0.0M
2021-07-28 91.10 91.10 88.90 89.80 0.0M
2021-07-27 91.00 91.00 89.90 89.90 0.0M
2021-07-26 89.70 90.00 89.70 90.00 0.0M
2021-07-23 89.90 89.90 89.50 89.70 0.0M
2021-07-22 90.50 90.50 89.80 89.90 0.0M
2021-07-21 90.10 90.50 89.50 90.50 0.0M
2021-07-20 88.90 90.50 88.90 90.50 0.0M
2021-07-19 91.00 91.00 90.50 90.50 0.0M
2021-07-16 91.10 91.10 91.00 91.00 0.0M
2021-07-15 91.50 91.60 91.00 91.10 0.0M
2021-07-14 90.50 91.00 90.50 91.00 0.0M
2021-07-13 90.10 90.70 90.00 90.00 0.0M
2021-07-12 90.00 90.20 89.90 90.00 0.0M
2021-07-09 90.50 90.50 89.50 89.50 0.0M
2021-07-08 89.50 89.80 89.30 89.50 0.0M
2021-07-07 89.80 90.20 89.80 89.80 0.0M
2021-07-06 90.50 90.70 89.50 89.60 0.0M
2021-07-05 90.10 90.50 90.00 90.00 0.0M
2021-07-02 90.20 90.70 89.50 90.00 0.0M
2021-07-01 91.30 91.30 90.00 90.00 0.0M
2021-06-30 90.20 91.40 90.20 90.50 0.0M
2021-06-29 90.80 91.30 90.20 90.20 0.0M
2021-06-28 91.00 91.00 90.60 90.60 0.0M
2021-06-25 90.90 91.20 90.50 90.50 0.0M
2021-06-24 90.50 90.90 90.20 90.90 0.0M
2021-06-23 91.00 91.00 90.40 90.50 0.0M
2021-06-22 90.20 90.50 90.00 90.40 0.0M
2021-06-21 90.50 90.50 90.00 90.10 0.0M
2021-06-18 90.80 90.90 90.80 90.90 0.0M
2021-06-17 92.00 92.30 91.50 91.50 0.0M
2021-06-16 91.50 92.40 91.00 92.00 0.0M
2021-06-15 92.00 92.60 92.00 92.50 0.0M
2021-06-11 91.80 92.40 90.80 90.80 0.0M
2021-06-10 90.00 91.10 90.00 91.00 0.0M
2021-06-09 89.60 89.90 89.50 89.90 0.0M
2021-06-08 89.60 89.60 89.60 89.60 0.0M
2021-06-07 89.50 90.00 89.50 90.00 0.0M
2021-06-04 90.00 90.00 89.20 90.00 0.0M
2021-06-03 89.50 90.00 89.40 90.00 0.0M
2021-06-02 90.10 90.30 89.00 90.00 0.0M
2021-06-01 89.90 90.20 89.00 90.20 0.0M
2021-05-31 89.90 90.00 88.80 89.80 0.0M
2021-05-28 90.10 90.30 89.80 89.80 0.0M
2021-05-27 89.80 90.50 89.10 90.50 0.0M
2021-05-26 90.50 90.90 89.90 89.90 0.0M
2021-05-25 88.80 90.50 88.80 90.20 0.0M
2021-05-24 89.30 89.40 88.60 88.70 0.0M
2021-05-21 86.60 91.00 86.60 88.60 0.0M
2021-05-20 89.90 89.90 88.90 88.90 0.0M
2021-05-19 89.70 89.90 88.00 89.70 0.0M
2021-05-18 86.90 89.90 86.90 89.70 0.0M
2021-05-17 88.50 88.50 86.00 86.00 0.0M
2021-05-14 90.00 90.00 89.80 89.80 0.0M
2021-05-13 85.50 90.10 85.30 88.80 0.0M
2021-05-12 89.60 91.00 86.30 88.80 0.0M
2021-05-11 92.40 92.40 91.20 91.20 0.0M
2021-05-10 93.00 93.00 91.20 92.40 0.0M
2021-05-07 93.00 93.40 92.60 93.00 0.0M
2021-05-06 92.90 93.40 92.60 93.00 0.0M
2021-05-05 93.00 94.00 92.80 92.80 0.0M
2021-05-04 94.00 94.00 91.90 92.20 0.0M
2021-05-03 95.50 95.50 94.00 94.00 0.0M
2021-04-29 95.60 95.80 95.20 95.50 0.0M
2021-04-28 95.50 96.00 95.50 95.60 0.0M
2021-04-27 96.50 96.50 95.50 95.50 0.0M
2021-04-26 95.00 96.40 95.00 95.50 0.0M
2021-04-23 94.20 94.50 93.80 94.50 0.0M
2021-04-22 95.00 95.30 94.00 94.20 0.0M
2021-04-21 95.10 95.20 94.80 95.00 0.0M
2021-04-20 95.10 95.50 95.10 95.10 0.0M
2021-04-19 94.70 95.20 94.70 95.10 0.0M
2021-04-16 94.30 95.00 94.30 94.70 0.0M
2021-04-15 93.60 95.00 93.60 94.30 0.0M
2021-04-14 95.00 95.10 93.50 93.80 0.0M
2021-04-13 95.50 95.70 94.80 94.90 0.0M
2021-04-12 96.00 97.00 95.90 97.00 0.0M
2021-04-09 96.90 96.90 95.40 95.70 0.0M
2021-04-08 96.60 96.80 96.20 96.60 0.0M
2021-04-07 96.40 97.10 96.20 96.30 0.0M
2021-04-06 96.90 97.20 95.90 96.70 0.0M
2021-04-01 97.30 97.30 95.00 95.90 0.0M
2021-03-31 99.80 99.80 96.30 96.90 0.0M
2021-03-30 101.50 101.50 99.50 99.80 0.0M
2021-03-29 100.50 101.00 100.00 101.00 0.0M
2021-03-26 100.00 100.00 99.80 99.80 0.0M
2021-03-25 100.00 100.00 99.60 100.00 0.0M
2021-03-24 100.00 100.00 99.70 99.90 0.0M
2021-03-23 100.00 100.00 99.60 99.90 0.0M
2021-03-22 99.70 100.50 99.70 100.00 0.0M
2021-03-19 100.00 100.00 99.50 99.90 0.0M
2021-03-18 100.50 100.50 99.50 100.00 0.0M
2021-03-17 100.00 100.50 99.20 99.20 0.0M
2021-03-16 100.00 101.00 100.00 100.50 0.0M
2021-03-15 99.60 100.00 99.30 99.40 0.0M
2021-03-12 99.70 100.00 99.30 100.00 0.0M
2021-03-11 102.00 102.00 100.00 100.00 0.0M
2021-03-10 102.50 102.50 101.00 101.00 0.0M
2021-03-09 99.50 102.50 99.10 101.00 0.0M
2021-03-08 100.00 100.50 99.00 99.00 0.0M
2021-03-05 99.90 102.50 99.60 99.60 0.0M
2021-03-04 96.20 100.50 96.20 99.90 0.0M
2021-03-03 95.60 96.30 95.60 96.20 0.0M
2021-03-02 97.00 97.00 96.20 96.20 0.0M
2021-02-26 96.20 97.00 96.00 96.30 0.0M
2021-02-25 98.40 98.40 97.30 97.30 0.0M
2021-02-24 97.60 97.60 96.90 97.30 0.0M
2021-02-23 96.10 97.60 96.10 97.60 0.0M
2021-02-22 95.40 95.80 94.50 95.50 0.0M
2021-02-19 94.90 95.40 94.60 95.40 0.0M
2021-02-18 94.50 95.50 93.60 94.80 0.0M
2021-02-17 94.60 95.90 94.00 94.40 0.0M
2021-02-05 94.60 95.80 94.60 94.60 0.0M
2021-02-04 94.50 94.70 94.50 94.50 0.0M
2021-02-03 96.00 96.00 94.90 94.90 0.0M
2021-02-02 95.10 95.80 94.50 95.70 0.0M
2021-02-01 95.00 95.50 94.50 95.30 0.0M
2021-01-29 96.00 96.20 95.00 95.00 0.0M
2021-01-28 95.10 95.70 94.70 95.70 0.0M
2021-01-27 97.40 97.40 95.60 96.30 0.0M
2021-01-26 96.40 96.40 95.50 95.50 0.0M
2021-01-25 96.10 96.10 95.30 96.00 0.0M
2021-01-22 95.50 96.10 95.00 96.10 0.0M
2021-01-21 96.00 96.80 95.00 95.00 0.0M
2021-01-20 97.80 98.40 96.00 96.00 0.0M
2021-01-19 98.10 98.50 97.90 98.20 0.0M
2021-01-18 98.50 98.50 97.80 98.50 0.0M
2021-01-15 100.00 100.00 98.30 98.40 0.0M
2021-01-14 100.00 100.00 98.60 99.20 0.0M
2021-01-13 99.50 99.90 98.60 99.90 0.0M
2021-01-12 100.00 101.00 99.00 99.00 0.0M
2021-01-11 100.00 102.00 100.00 100.00 0.0M
2021-01-08 101.50 101.50 100.00 100.00 0.0M
2021-01-07 101.50 103.00 101.00 101.50 0.0M
2021-01-06 103.50 104.00 101.00 101.50 0.0M
2021-01-05 103.50 105.00 103.50 103.50 0.0M
2021-01-04 103.00 104.00 103.00 103.50 0.0M