Xintec

3374
🏛️ taiwan →
140.50
Last Update: 2025-10-03
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
2023-12-29 128.00 128.00 126.50 127.50 0.0M
2023-12-28 129.00 129.00 127.50 128.00 0.0M
2023-12-27 127.50 129.50 127.00 128.00 0.0M
2023-12-26 126.00 127.50 125.50 126.50 0.0M
2023-12-25 125.50 126.00 124.50 125.00 0.0M
2023-12-22 126.00 126.50 124.50 124.50 0.0M
2023-12-21 124.00 126.00 123.00 125.00 0.0M
2023-12-20 127.50 128.00 125.00 125.00 0.0M
2023-12-19 129.00 129.00 125.50 127.00 0.0M
2023-12-18 130.00 130.00 127.00 128.00 0.0M
2023-12-15 131.50 133.00 130.00 130.00 0.0M
2023-12-14 130.00 131.50 129.50 130.00 0.0M
2023-12-13 128.50 129.50 128.00 128.00 0.0M
2023-12-12 129.00 130.00 127.00 127.50 0.0M
2023-12-11 132.50 132.50 127.00 128.50 0.0M
2023-12-08 136.50 138.00 136.00 136.00 0.0M
2023-12-07 136.00 138.00 133.00 135.00 0.0M
2023-12-06 136.50 138.00 136.00 136.00 0.0M
2023-12-05 137.50 139.50 135.50 135.50 0.0M
2023-12-04 140.00 140.50 137.00 137.50 0.0M
2023-12-01 139.00 141.00 136.50 139.50 0.0M
2023-11-30 137.00 140.50 136.50 138.00 0.0M
2023-11-29 134.00 138.00 133.00 136.00 0.0M
2023-11-28 133.50 135.50 131.50 132.50 0.0M
2023-11-27 138.50 141.00 133.50 133.50 0.0M
2023-11-24 137.00 140.00 136.00 136.50 0.0M
2023-11-23 139.00 141.50 135.00 136.50 0.0M
2023-11-22 131.00 134.00 130.00 133.50 0.0M
2023-11-21 132.00 134.00 130.50 132.50 0.0M
2023-11-20 130.00 132.00 128.50 131.00 0.0M
2023-11-17 129.00 131.00 128.50 129.50 0.0M
2023-11-16 129.00 129.50 127.00 128.00 0.0M
2023-11-15 132.50 133.00 128.50 128.50 0.0M
2023-11-14 129.50 131.00 127.50 130.00 0.0M
2023-11-13 130.50 134.50 128.50 128.50 0.0M
2023-11-10 128.50 131.00 126.00 127.00 0.0M
2023-11-09 129.00 129.50 126.00 129.00 0.0M
2023-11-08 131.00 132.00 126.50 128.50 0.0M
2023-11-07 129.00 131.50 127.50 130.00 0.0M
2023-11-06 122.50 131.00 122.50 128.00 0.0M
2023-11-03 121.00 122.50 119.00 121.00 0.0M
2023-11-02 118.00 121.00 117.00 120.00 0.0M
2023-11-01 117.00 118.00 115.50 115.50 0.0M
2023-10-31 118.50 121.50 115.00 115.50 0.0M
2023-10-30 117.00 119.00 117.00 117.00 0.0M
2023-10-27 118.50 119.00 116.50 117.00 0.0M
2023-10-26 120.00 123.00 117.50 117.50 0.0M
2023-10-25 119.50 124.50 119.50 122.50 0.0M
2023-10-24 117.00 119.00 116.50 118.00 0.0M
2023-10-23 119.00 122.00 116.50 116.50 0.0M
2023-10-20 123.50 123.50 116.50 120.00 0.0M
2023-10-19 115.50 126.00 115.50 123.50 0.0M
2023-10-18 117.50 119.00 115.00 116.00 0.0M
2023-10-17 116.50 120.00 116.00 118.00 0.0M
2023-10-16 117.50 118.50 114.50 115.00 0.0M
2023-10-13 118.50 119.50 116.50 118.00 0.0M
2023-10-12 113.00 120.00 113.00 119.00 0.0M
2023-10-11 113.50 114.50 112.50 112.50 0.0M
2023-10-06 113.00 113.00 111.50 112.00 0.0M
2023-10-05 112.50 114.00 112.00 112.00 0.0M
2023-10-04 112.00 112.00 108.50 111.00 0.0M
2023-10-03 115.50 118.00 113.50 114.00 0.0M
2023-10-02 118.00 118.50 115.50 115.50 0.0M
2023-09-28 119.00 120.00 115.50 117.50 0.0M
2023-09-27 107.00 118.50 106.50 118.00 0.0M
2023-09-26 109.00 109.00 107.50 108.00 0.0M
2023-09-25 109.00 110.50 108.50 108.50 0.0M
2023-09-22 105.50 109.50 104.50 109.00 0.0M
2023-09-21 107.00 108.50 105.50 106.00 0.0M
2023-09-20 111.00 111.50 107.50 108.00 0.0M
2023-09-19 113.00 113.50 110.50 111.00 0.0M
2023-09-18 112.00 114.00 112.00 113.00 0.0M
2023-09-15 113.50 114.00 112.00 113.50 0.0M
2023-09-14 111.00 113.50 111.00 113.00 0.0M
2023-09-13 111.00 111.50 110.00 110.50 0.0M
2023-09-12 110.50 111.50 110.00 110.50 0.0M
2023-09-11 111.00 111.50 109.00 110.00 0.0M
2023-09-08 115.00 115.00 111.50 111.50 0.0M
2023-09-07 115.00 118.00 115.00 115.50 0.0M
2023-09-06 117.50 117.50 115.00 116.00 0.0M
2023-09-05 113.00 118.00 113.00 117.00 0.0M
2023-09-04 114.50 114.50 112.50 113.00 0.0M
2023-09-01 114.00 114.50 113.00 114.00 0.0M
2023-08-31 112.00 114.50 111.50 114.00 0.0M
2023-08-30 112.50 113.00 111.50 112.00 0.0M
2023-08-29 110.00 112.00 109.00 111.50 0.0M
2023-08-28 111.00 111.50 109.00 110.00 0.0M
2023-08-25 112.00 112.50 111.00 111.00 0.0M
2023-08-24 114.00 116.00 112.50 113.50 0.0M
2023-08-23 110.50 113.50 110.00 113.00 0.0M
2023-08-22 112.00 112.50 110.00 110.50 0.0M
2023-08-21 110.50 112.00 108.50 111.00 0.0M
2023-08-18 111.50 112.00 109.00 109.00 0.0M
2023-08-17 109.00 113.00 108.00 112.00 0.0M
2023-08-16 109.00 111.50 107.00 110.00 0.0M
2023-08-15 111.00 112.00 109.00 110.00 0.0M
2023-08-14 109.00 111.00 103.00 109.00 0.0M
2023-08-11 114.00 114.50 112.00 113.50 0.0M
2023-08-10 116.50 116.50 112.50 113.00 0.0M
2023-08-09 115.50 118.00 115.50 117.00 0.0M
2023-08-08 120.00 120.00 116.00 116.00 0.0M
2023-08-07 121.50 121.50 118.50 119.00 0.0M
2023-08-04 120.50 122.00 118.50 121.00 0.0M
2023-08-02 123.00 124.50 120.00 120.50 0.0M
2023-08-01 126.50 127.00 122.00 123.50 0.0M
2023-07-31 129.50 130.00 124.50 125.00 0.0M
2023-07-28 127.50 129.50 127.00 128.50 0.0M
2023-07-27 126.00 128.50 126.00 127.00 0.0M
2023-07-26 129.00 129.00 125.00 125.50 0.0M
2023-07-25 128.00 131.50 127.00 129.00 0.0M
2023-07-24 129.50 130.00 124.00 126.50 0.0M
2023-07-21 128.00 131.50 125.00 129.50 0.0M
2023-07-20 133.50 136.50 133.00 136.50 0.0M
2023-07-19 134.00 138.00 133.00 134.00 0.0M
2023-07-18 135.00 137.00 132.50 132.50 0.0M
2023-07-17 137.50 138.50 133.50 134.00 0.0M
2023-07-14 136.00 138.00 134.00 138.00 0.0M
2023-07-13 140.00 141.50 134.50 134.50 0.0M
2023-07-12 134.50 139.50 133.00 137.00 0.0M
2023-07-11 137.50 138.50 133.50 133.50 0.0M
2023-07-10 135.00 138.00 133.50 136.00 0.0M
2023-07-07 134.00 137.50 131.00 134.00 0.0M
2023-07-06 137.50 141.50 135.00 135.00 0.0M
2023-07-05 146.50 148.50 139.50 140.00 0.0M
2023-07-04 134.00 144.50 133.00 144.50 0.0M
2023-07-03 130.00 132.50 128.00 131.50 0.0M
2023-06-30 125.50 129.00 124.00 128.50 0.0M
2023-06-29 127.00 128.00 125.00 126.00 0.0M
2023-06-28 129.50 131.00 126.00 126.50 0.0M
2023-06-27 125.00 129.50 123.00 126.50 0.0M
2023-06-26 123.50 127.50 121.50 124.50 0.0M
2023-06-21 127.00 127.50 122.50 123.00 0.0M
2023-06-20 127.50 129.50 126.00 126.50 0.0M
2023-06-19 128.00 130.50 127.00 129.00 0.0M
2023-06-16 130.50 131.00 127.00 127.00 0.0M
2023-06-15 132.50 136.50 130.00 130.00 0.0M
2023-06-14 129.00 132.50 127.50 129.00 0.0M
2023-06-13 132.00 133.00 126.00 130.00 0.0M
2023-06-12 132.00 137.50 127.50 128.00 0.0M
2023-06-09 120.00 128.00 120.00 128.00 0.0M
2023-06-08 115.00 120.50 113.50 116.50 0.0M
2023-06-07 109.00 114.00 108.00 113.00 0.0M
2023-06-06 107.50 107.50 106.00 107.00 0.0M
2023-06-05 106.00 107.00 106.00 106.50 0.0M
2023-06-02 106.50 107.00 105.00 105.00 0.0M
2023-06-01 105.00 106.00 103.50 105.00 0.0M
2023-05-31 105.50 105.50 104.00 105.00 0.0M
2023-05-30 105.00 105.50 104.00 105.50 0.0M
2023-05-29 106.00 106.50 104.00 105.00 0.0M
2023-05-26 105.00 107.00 104.50 104.50 0.0M
2023-05-25 101.50 103.00 101.00 102.50 0.0M
2023-05-24 100.50 101.50 100.00 100.50 0.0M
2023-05-23 101.50 101.50 100.50 100.50 0.0M
2023-05-22 100.00 101.00 99.80 100.50 0.0M
2023-05-19 101.00 101.00 99.70 99.70 0.0M
2023-05-18 101.00 101.50 99.90 100.00 0.0M
2023-05-17 99.10 100.00 99.10 99.40 0.0M
2023-05-16 97.60 99.50 97.60 99.10 0.0M
2023-05-15 97.90 98.30 97.00 97.00 0.0M
2023-05-12 96.10 98.00 95.80 98.00 0.0M
2023-05-11 98.40 98.50 95.90 95.90 0.0M
2023-05-10 98.20 98.90 98.00 98.20 0.0M
2023-05-09 100.50 100.50 98.20 98.40 0.0M
2023-05-08 101.00 101.00 99.90 100.00 0.0M
2023-05-05 101.00 101.00 99.90 99.90 0.0M
2023-05-04 100.50 100.50 99.80 100.50 0.0M
2023-05-03 99.40 100.50 98.70 99.50 0.0M
2023-05-02 98.70 99.60 97.70 99.40 0.0M
2023-04-28 98.90 99.50 98.00 98.00 0.0M
2023-04-27 98.60 99.20 97.60 98.10 0.0M
2023-04-26 96.50 99.00 95.40 98.80 0.0M
2023-04-25 103.00 103.00 97.70 97.80 0.0M
2023-04-24 102.00 103.50 101.50 102.50 0.0M
2023-04-21 105.50 106.00 102.00 102.00 0.0M
2023-04-20 107.50 107.50 105.00 105.00 0.0M
2023-04-19 111.00 111.50 107.00 107.50 0.0M
2023-04-18 111.50 112.00 110.00 110.50 0.0M
2023-04-17 106.50 111.00 106.50 110.00 0.0M
2023-04-14 107.00 108.50 106.50 106.50 0.0M
2023-04-13 107.50 107.50 106.50 106.50 0.0M
2023-04-12 108.00 108.50 106.50 107.00 0.0M
2023-04-11 107.00 108.50 107.00 108.00 0.0M
2023-04-10 107.50 108.00 106.50 107.00 0.0M
2023-04-07 108.00 108.50 107.00 107.00 0.0M
2023-04-06 108.00 108.00 106.50 107.00 0.0M
2023-03-31 109.00 109.50 108.00 108.00 0.0M
2023-03-30 109.00 110.00 108.00 109.00 0.0M
2023-03-29 109.50 110.00 107.00 107.50 0.0M
2023-03-28 108.00 111.00 107.00 110.00 0.0M
2023-03-27 110.50 110.50 108.00 108.00 0.0M
2023-03-24 111.00 112.00 109.50 110.50 0.0M
2023-03-23 110.00 111.00 109.50 110.00 0.0M
2023-03-22 109.50 110.50 108.50 110.00 0.0M
2023-03-21 108.50 109.50 107.50 108.00 0.0M
2023-03-20 107.00 109.00 107.00 108.00 0.0M
2023-03-17 106.50 107.50 106.00 106.50 0.0M
2023-03-16 106.50 108.00 104.50 105.00 0.0M
2023-03-15 108.50 109.50 106.50 107.50 0.0M
2023-03-14 106.00 108.50 106.00 106.50 0.0M
2023-03-13 108.00 109.50 104.50 107.00 0.0M
2023-03-10 110.00 111.00 109.00 110.00 0.0M
2023-03-09 112.50 113.00 110.00 111.50 0.0M
2023-03-08 105.00 112.50 104.50 111.50 0.0M
2023-03-07 106.50 106.50 105.00 105.00 0.0M
2023-03-06 104.00 106.50 104.00 105.50 0.0M
2023-03-03 104.50 104.50 103.00 103.00 0.0M
2023-03-02 104.50 104.50 103.00 103.50 0.0M
2023-03-01 103.00 104.00 101.50 104.00 0.0M
2023-02-24 104.00 105.00 103.00 103.00 0.0M
2023-02-23 102.00 104.50 102.00 103.50 0.0M
2023-02-22 103.00 103.00 101.50 101.50 0.0M
2023-02-21 104.00 104.50 103.50 104.00 0.0M
2023-02-20 104.00 105.00 103.50 104.00 0.0M
2023-02-17 103.50 104.50 101.50 104.00 0.0M
2023-02-16 105.00 107.00 104.50 106.50 0.0M
2023-02-15 104.50 105.50 103.00 104.00 0.0M
2023-02-14 106.00 107.00 105.50 106.00 0.0M
2023-02-13 106.00 107.00 105.00 105.50 0.0M
2023-02-10 112.50 113.50 107.00 107.00 0.0M
2023-02-09 108.50 111.00 108.50 109.50 0.0M
2023-02-08 109.50 110.00 108.00 108.50 0.0M
2023-02-07 107.00 108.50 107.00 108.00 0.0M
2023-02-06 107.50 108.00 106.00 107.00 0.0M
2023-02-03 110.00 111.00 107.50 107.50 0.0M
2023-02-02 109.50 111.00 108.00 109.00 0.0M
2023-02-01 108.50 108.50 106.50 107.50 0.0M
2023-01-31 106.00 107.50 105.50 107.00 0.0M
2023-01-30 107.50 108.50 105.50 106.00 0.0M
2023-01-17 103.00 105.00 102.50 104.50 0.0M
2023-01-16 103.00 104.50 102.50 103.50 0.0M
2023-01-13 106.00 107.00 101.50 101.50 0.0M
2023-01-12 103.50 103.50 101.00 101.00 0.0M
2023-01-11 104.50 104.50 102.00 102.50 0.0M
2023-01-10 105.50 107.00 104.50 104.50 0.0M
2023-01-09 104.00 105.50 102.50 104.00 0.0M
2023-01-06 98.00 103.00 98.00 102.00 0.0M
2023-01-05 99.40 100.50 97.70 97.80 0.0M
2023-01-04 97.50 98.50 97.50 98.50 0.0M
2023-01-03 96.30 98.30 96.00 97.80 0.0M