Xxentria Tech Materials

8942
🏛️ taiwan →
37.45
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
2022-12-30 60.00 60.00 59.10 59.10 0.0M
2022-12-29 59.80 59.80 58.50 59.80 0.0M
2022-12-28 59.90 59.90 59.50 59.80 0.0M
2022-12-27 60.00 60.10 59.40 60.10 0.0M
2022-12-26 59.70 60.10 59.60 60.10 0.0M
2022-12-23 59.90 60.20 59.80 60.20 0.0M
2022-12-22 60.20 60.30 59.90 60.30 0.0M
2022-12-21 60.50 60.70 59.90 60.00 0.0M
2022-12-20 60.00 60.00 59.40 59.90 0.0M
2022-12-19 60.00 60.00 59.60 60.00 0.0M
2022-12-16 60.00 60.40 59.70 60.40 0.0M
2022-12-15 60.10 60.50 59.90 60.50 0.0M
2022-12-14 60.30 60.30 59.90 60.10 0.0M
2022-12-13 60.50 60.50 59.50 59.80 0.0M
2022-12-12 59.60 60.00 59.30 59.90 0.0M
2022-12-09 60.20 60.20 59.50 59.80 0.0M
2022-12-08 60.10 60.10 59.60 60.00 0.0M
2022-12-07 60.70 61.00 59.80 60.10 0.0M
2022-12-06 61.80 61.80 60.60 60.70 0.0M
2022-12-05 62.20 62.30 61.30 61.90 0.0M
2022-12-02 61.90 62.40 61.90 62.20 0.0M
2022-12-01 62.30 62.50 61.20 61.80 0.0M
2022-11-30 63.40 63.50 63.20 63.40 0.0M
2022-11-29 63.00 63.40 62.50 63.40 0.0M
2022-11-28 62.50 62.90 62.40 62.70 0.0M
2022-11-25 62.70 62.70 62.10 62.20 0.0M
2022-11-24 62.50 62.60 62.40 62.60 0.0M
2022-11-23 62.00 62.50 62.00 62.50 0.0M
2022-11-22 62.50 62.50 61.80 62.40 0.0M
2022-11-21 62.00 62.30 61.80 62.30 0.0M
2022-11-18 62.20 62.20 61.50 61.90 0.0M
2022-11-17 61.80 62.40 61.40 62.00 0.0M
2022-11-16 62.20 62.40 61.60 61.80 0.0M
2022-11-15 62.50 62.60 61.60 62.20 0.0M
2022-11-14 61.40 62.40 61.40 62.20 0.0M
2022-11-11 61.80 61.80 60.50 61.00 0.0M
2022-11-10 59.90 60.50 59.30 60.50 0.0M
2022-11-09 60.00 60.30 59.10 59.70 0.0M
2022-11-08 57.50 58.10 57.50 58.00 0.0M
2022-11-07 57.10 57.50 56.50 57.50 0.0M
2022-11-04 56.90 57.30 56.50 56.90 0.0M
2022-11-03 56.50 57.10 56.30 57.10 0.0M
2022-11-02 57.40 57.70 57.10 57.20 0.0M
2022-11-01 56.80 57.40 56.50 57.30 0.0M
2022-10-31 57.40 57.40 56.60 56.70 0.0M
2022-10-28 56.10 56.80 55.80 56.80 0.0M
2022-10-27 56.80 57.00 56.00 56.80 0.0M
2022-10-26 55.50 56.90 55.30 56.60 0.0M
2022-10-25 56.90 56.90 55.40 55.70 0.0M
2022-10-24 57.60 57.90 56.80 56.90 0.0M
2022-10-21 56.90 57.50 56.60 57.30 0.0M
2022-10-20 57.50 58.20 57.00 57.10 0.0M
2022-10-19 58.50 58.60 57.80 58.20 0.0M
2022-10-18 57.90 58.40 57.50 58.40 0.0M
2022-10-17 58.00 58.00 56.60 57.10 0.0M
2022-10-14 57.20 59.00 57.20 58.00 0.0M
2022-10-13 58.80 59.50 57.00 57.20 0.0M
2022-10-12 59.20 59.40 58.70 59.40 0.0M
2022-10-11 60.00 60.00 59.00 59.40 0.0M
2022-10-07 60.40 60.40 59.50 60.20 0.0M
2022-10-06 60.30 60.40 60.00 60.30 0.0M
2022-10-05 60.10 61.20 60.10 60.30 0.0M
2022-10-04 60.10 60.10 59.50 59.90 0.0M
2022-10-03 60.10 60.10 59.00 59.70 0.0M
2022-09-30 60.20 60.20 59.30 60.10 0.0M
2022-09-29 60.10 61.00 59.50 60.60 0.0M
2022-09-28 62.00 62.00 59.70 59.80 0.0M
2022-09-27 61.70 63.30 61.20 61.70 0.0M
2022-09-26 62.60 62.60 61.20 61.80 0.0M
2022-09-23 63.40 63.40 62.00 62.70 0.0M
2022-09-22 63.00 63.40 62.10 63.40 0.0M
2022-09-21 63.90 63.90 63.20 63.40 0.0M
2022-09-20 63.90 64.50 63.20 64.50 0.0M
2022-09-19 64.20 64.40 63.40 63.90 0.0M
2022-09-16 64.00 64.50 64.00 64.50 0.0M
2022-09-15 64.40 64.80 64.30 64.30 0.0M
2022-09-14 64.10 64.50 64.00 64.40 0.0M
2022-09-13 65.30 65.30 64.60 64.60 0.0M
2022-09-12 64.90 65.00 64.50 65.00 0.0M
2022-09-08 64.00 64.80 63.80 64.80 0.0M
2022-09-07 64.10 64.20 63.40 63.90 0.0M
2022-09-06 65.30 65.30 62.90 64.20 0.0M
2022-09-05 66.00 66.00 64.50 64.70 0.0M
2022-09-02 64.80 65.20 64.50 64.70 0.0M
2022-09-01 65.10 65.20 64.60 64.60 0.0M
2022-08-31 65.60 65.60 65.00 65.20 0.0M
2022-08-30 65.70 65.70 65.30 65.70 0.0M
2022-08-29 65.10 65.70 64.80 65.70 0.0M
2022-08-26 66.20 66.20 65.60 65.60 0.0M
2022-08-25 66.30 66.30 65.70 65.80 0.0M
2022-08-24 66.00 66.20 65.60 65.70 0.0M
2022-08-23 65.70 65.80 65.30 65.60 0.0M
2022-08-22 66.20 66.20 65.50 65.70 0.0M
2022-08-19 66.40 66.50 66.00 66.10 0.0M
2022-08-18 66.40 66.80 66.00 66.10 0.0M
2022-08-17 67.00 67.70 66.20 66.40 0.0M
2022-08-16 67.00 67.20 66.40 66.90 0.0M
2022-08-15 66.10 68.20 66.10 66.90 0.0M
2022-08-12 65.90 66.70 65.70 66.10 0.0M
2022-08-11 65.70 66.50 65.10 66.20 0.0M
2022-08-10 65.20 65.30 65.10 65.10 0.0M
2022-08-09 65.40 65.60 65.00 65.20 0.0M
2022-08-08 64.90 65.40 64.30 65.40 0.0M
2022-08-05 66.00 66.00 65.00 65.60 0.0M
2022-08-04 65.60 65.60 63.10 65.50 0.0M
2022-08-03 66.00 66.10 65.00 66.00 0.0M
2022-08-02 66.20 66.20 65.00 66.00 0.0M
2022-08-01 66.00 66.80 65.80 66.40 0.0M
2022-07-29 65.50 66.30 65.20 66.00 0.0M
2022-07-28 65.50 65.80 64.80 65.50 0.0M
2022-07-27 64.50 65.70 64.40 65.40 0.0M
2022-07-26 64.10 64.70 63.80 64.40 0.0M
2022-07-25 64.00 64.50 64.00 64.10 0.0M
2022-07-22 64.10 64.50 63.80 64.00 0.0M
2022-07-21 64.10 64.70 63.60 64.30 0.0M
2022-07-20 64.80 64.90 64.10 64.10 0.0M
2022-07-19 62.80 65.00 62.80 64.10 0.0M
2022-07-18 62.50 63.00 62.40 62.70 0.0M
2022-07-15 62.20 62.30 61.80 62.30 0.0M
2022-07-14 62.10 62.20 61.80 61.90 0.0M
2022-07-13 62.40 62.40 61.80 62.00 0.0M
2022-07-12 62.00 62.20 61.50 61.80 0.0M
2022-07-11 62.60 62.80 61.80 62.80 0.0M
2022-07-08 62.40 62.50 62.00 62.40 0.0M
2022-07-07 62.00 62.60 61.30 62.10 0.0M
2022-07-06 63.00 63.00 60.80 61.90 0.0M
2022-07-05 63.80 63.80 60.70 62.30 0.0M
2022-07-04 61.80 61.90 60.80 61.60 0.0M
2022-07-01 63.30 63.30 61.10 61.80 0.0M
2022-06-30 63.50 63.80 63.00 63.80 0.0M
2022-06-29 63.50 64.30 63.50 63.90 0.0M
2022-06-28 64.10 64.10 63.50 63.90 0.0M
2022-06-27 64.30 64.30 63.80 64.10 0.0M
2022-06-24 63.80 64.00 63.60 63.80 0.0M
2022-06-23 64.00 64.00 63.00 63.60 0.0M
2022-06-22 64.40 64.40 63.30 63.90 0.0M
2022-06-21 64.10 64.30 64.00 64.30 0.0M
2022-06-20 65.00 65.20 63.50 63.80 0.0M
2022-06-17 64.80 65.00 64.70 65.00 0.0M
2022-06-16 65.60 65.80 65.00 65.40 0.0M
2022-06-15 65.70 66.00 65.00 65.00 0.0M
2022-06-14 66.10 66.10 65.10 65.70 0.0M
2022-06-13 65.70 66.30 65.50 66.20 0.0M
2022-06-10 66.00 66.30 65.70 66.30 0.0M
2022-06-09 66.70 66.70 66.00 66.20 0.0M
2022-06-08 67.00 67.30 66.60 66.70 0.0M
2022-06-07 67.20 67.40 66.50 66.50 0.0M
2022-06-06 67.20 67.50 66.40 66.90 0.0M
2022-06-02 65.90 65.90 65.00 65.70 0.0M
2022-06-01 66.50 66.50 65.90 66.00 0.0M
2022-05-31 65.30 67.20 65.00 67.20 0.0M
2022-05-30 65.30 65.30 65.00 65.30 0.0M
2022-05-27 65.30 65.30 64.90 65.00 0.0M
2022-05-26 65.00 65.30 64.60 64.90 0.0M
2022-05-25 67.40 67.50 67.00 67.00 0.0M
2022-05-24 67.70 67.70 67.40 67.40 0.0M
2022-05-23 67.30 67.70 67.20 67.50 0.0M
2022-05-20 67.50 67.60 67.00 67.30 0.0M
2022-05-19 66.50 67.10 66.50 67.10 0.0M
2022-05-18 67.00 67.40 66.80 67.20 0.0M
2022-05-17 67.50 67.70 66.80 67.20 0.0M
2022-05-16 67.00 67.40 66.40 67.10 0.0M
2022-05-13 66.10 66.30 65.90 66.30 0.0M
2022-05-12 65.50 66.00 65.50 65.60 0.0M
2022-05-11 66.00 66.10 65.70 65.80 0.0M
2022-05-10 65.30 66.10 65.20 65.70 0.0M
2022-05-09 66.10 66.10 65.60 65.80 0.0M
2022-05-06 65.90 66.40 65.60 66.40 0.0M
2022-05-05 66.30 66.40 66.10 66.30 0.0M
2022-05-04 65.80 66.00 65.50 66.00 0.0M
2022-04-29 66.40 66.40 65.80 65.90 0.0M
2022-04-28 65.60 66.10 65.50 66.10 0.0M
2022-04-26 66.90 66.90 66.20 66.50 0.0M
2022-04-22 67.30 67.60 67.10 67.30 0.0M
2022-04-21 67.50 67.70 67.30 67.30 0.0M
2022-04-20 67.20 67.70 67.20 67.60 0.0M
2022-04-19 66.90 67.20 66.70 67.20 0.0M
2022-04-18 66.50 67.00 66.30 66.50 0.0M
2022-04-15 66.40 66.60 66.30 66.50 0.0M
2022-04-14 66.30 66.90 66.30 66.40 0.0M
2022-04-13 66.50 66.70 66.30 66.30 0.0M
2022-04-12 66.50 66.80 66.10 66.20 0.0M
2022-04-11 67.40 67.50 66.50 66.80 0.0M
2022-04-08 67.10 67.60 67.00 67.50 0.0M
2022-04-07 66.90 68.00 66.90 67.00 0.0M
2022-04-06 67.70 67.90 67.50 67.50 0.0M
2022-04-01 67.50 67.80 67.30 67.80 0.0M
2022-03-31 67.50 67.60 67.30 67.50 0.0M
2022-03-30 67.70 67.80 67.30 67.50 0.0M
2022-03-29 67.30 67.70 67.30 67.30 0.0M
2022-03-28 67.60 67.70 67.30 67.70 0.0M
2022-03-25 67.90 67.90 67.40 67.60 0.0M
2022-03-24 67.60 68.00 67.40 67.70 0.0M
2022-03-23 68.00 68.00 67.40 67.60 0.0M
2022-03-22 67.70 67.70 67.40 67.50 0.0M
2022-03-21 68.00 68.00 67.60 67.70 0.0M
2022-03-18 67.50 68.20 67.40 68.20 0.0M
2022-03-17 67.50 67.50 66.90 67.50 0.0M
2022-03-16 67.50 67.50 66.60 66.90 0.0M
2022-03-15 67.30 67.30 66.60 67.00 0.0M
2022-03-14 67.50 67.60 67.10 67.20 0.0M
2022-03-11 67.90 67.90 67.30 67.60 0.0M
2022-03-10 67.20 67.90 67.20 67.90 0.0M
2022-03-09 67.00 67.10 66.50 67.00 0.0M
2022-03-08 67.40 67.40 66.30 66.80 0.0M
2022-03-07 68.40 68.40 67.20 67.50 0.0M
2022-03-04 68.80 69.50 68.70 68.90 0.0M
2022-03-03 68.90 69.00 68.60 69.00 0.0M
2022-03-02 68.20 69.00 68.20 69.00 0.0M
2022-03-01 69.50 69.60 68.10 69.10 0.0M
2022-02-25 69.50 70.20 68.60 69.50 0.0M
2022-02-24 69.30 71.70 69.30 69.70 0.0M
2022-02-23 69.80 70.30 69.30 70.00 0.0M
2022-02-22 70.70 70.70 69.10 69.80 0.0M
2022-02-21 68.80 71.00 68.80 71.00 0.0M
2022-02-18 69.10 69.30 68.90 69.00 0.0M
2022-02-17 69.10 69.20 68.60 68.80 0.0M
2022-02-16 69.00 69.20 68.80 69.00 0.0M
2022-02-15 68.90 69.20 68.70 68.70 0.0M
2022-02-14 69.00 69.00 68.40 68.80 0.0M
2022-02-11 69.10 69.30 68.70 69.00 0.0M
2022-02-10 69.40 69.40 68.80 69.10 0.0M
2022-02-09 69.00 69.30 68.70 69.20 0.0M
2022-02-08 67.80 69.30 67.50 68.30 0.0M
2022-02-07 66.80 67.30 66.80 67.20 0.0M
2022-01-26 66.80 66.90 66.40 66.70 0.0M
2022-01-25 66.60 67.20 66.40 66.90 0.0M
2022-01-24 66.70 66.80 66.10 66.60 0.0M
2022-01-21 66.80 67.00 66.60 66.60 0.0M
2022-01-20 67.20 67.20 66.80 67.20 0.0M
2022-01-19 67.20 67.30 66.60 67.10 0.0M
2022-01-18 66.80 67.40 66.80 67.40 0.0M
2022-01-17 67.20 67.40 66.90 67.20 0.0M
2022-01-14 67.60 67.60 66.80 67.30 0.0M
2022-01-13 67.70 67.80 67.40 67.50 0.0M
2022-01-12 68.00 68.00 67.60 67.90 0.0M
2022-01-11 68.00 68.10 67.60 68.00 0.0M
2022-01-10 68.50 68.70 68.00 68.00 0.0M
2022-01-07 68.30 68.60 68.10 68.40 0.0M
2022-01-06 68.10 68.80 68.10 68.40 0.0M
2022-01-05 68.00 69.30 68.00 68.60 0.0M
2022-01-04 68.30 68.30 68.00 68.00 0.0M
2022-01-03 68.50 68.70 67.80 68.00 0.0M