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
2023-12-29 71.80 72.80 71.80 72.20 0.0M
2023-12-28 72.00 72.40 72.00 72.00 0.0M
2023-12-27 72.10 72.40 71.90 72.00 0.0M
2023-12-26 72.00 72.30 72.00 72.10 0.0M
2023-12-25 72.50 72.50 72.10 72.10 0.0M
2023-12-22 73.00 73.10 72.10 72.20 0.0M
2023-12-21 72.80 73.20 72.70 73.10 0.0M
2023-12-20 72.70 73.20 72.70 72.80 0.0M
2023-12-19 73.20 73.30 72.50 72.80 0.0M
2023-12-18 73.40 73.50 72.90 73.10 0.0M
2023-12-15 72.90 73.50 72.80 73.40 0.0M
2023-12-14 72.90 72.90 72.50 72.60 0.0M
2023-12-13 73.20 73.30 72.60 72.80 0.0M
2023-12-12 74.60 75.10 74.60 74.90 0.0M
2023-12-11 74.50 74.80 74.20 74.60 0.0M
2023-12-08 75.40 75.40 74.20 74.50 0.0M
2023-12-07 75.50 75.60 75.00 75.10 0.0M
2023-12-06 74.80 75.80 74.50 75.50 0.0M
2023-12-05 74.50 75.00 74.40 74.90 0.0M
2023-12-04 75.70 76.30 75.30 75.60 0.0M
2023-12-01 75.50 75.70 75.20 75.50 0.0M
2023-11-30 75.20 75.30 74.80 75.30 0.0M
2023-11-29 74.70 75.30 74.70 75.00 0.0M
2023-11-28 74.90 74.90 74.30 74.60 0.0M
2023-11-27 74.80 75.00 74.40 74.40 0.0M
2023-11-24 75.00 75.00 74.50 74.70 0.0M
2023-11-23 75.20 75.40 74.70 74.70 0.0M
2023-11-22 75.30 75.50 75.10 75.20 0.0M
2023-11-21 75.50 75.60 75.20 75.40 0.0M
2023-11-20 75.50 75.50 75.20 75.30 0.0M
2023-11-17 75.30 75.70 75.10 75.50 0.0M
2023-11-16 75.50 75.60 75.00 75.30 0.0M
2023-11-15 75.40 75.60 74.70 75.30 0.0M
2023-11-14 76.00 76.30 75.00 75.40 0.0M
2023-11-13 75.60 76.00 75.30 75.80 0.0M
2023-11-10 74.60 75.00 74.30 74.90 0.0M
2023-11-09 74.60 75.10 74.20 74.40 0.0M
2023-11-08 73.20 75.20 73.20 74.60 0.0M
2023-11-07 71.60 72.30 71.60 72.30 0.0M
2023-11-06 71.10 72.10 71.10 72.00 0.0M
2023-11-03 71.10 71.90 71.10 71.50 0.0M
2023-11-02 71.40 71.80 71.20 71.70 0.0M
2023-11-01 70.80 71.40 70.80 71.10 0.0M
2023-10-31 71.40 71.70 70.50 71.00 0.0M
2023-10-30 71.60 71.90 71.00 71.40 0.0M
2023-10-27 71.50 72.00 71.50 71.70 0.0M
2023-10-26 71.60 71.90 71.30 71.60 0.0M
2023-10-25 71.80 72.30 71.40 72.00 0.0M
2023-10-24 71.80 72.30 71.50 72.10 0.0M
2023-10-23 72.00 72.60 71.90 71.90 0.0M
2023-10-20 72.20 72.20 71.50 72.00 0.0M
2023-10-19 72.10 72.60 72.10 72.20 0.0M
2023-10-18 72.90 72.90 72.00 72.30 0.0M
2023-10-17 72.50 72.90 72.20 72.60 0.0M
2023-10-16 72.00 72.30 71.80 72.20 0.0M
2023-10-13 72.20 72.30 71.80 72.20 0.0M
2023-10-12 71.30 72.20 71.20 72.10 0.0M
2023-10-11 73.10 73.10 71.00 71.30 0.0M
2023-10-06 73.50 73.60 73.30 73.50 0.0M
2023-10-05 73.20 73.90 73.20 73.80 0.0M
2023-10-04 72.60 73.90 72.60 73.20 0.0M
2023-10-03 75.40 76.20 75.30 75.60 0.0M
2023-10-02 76.50 76.70 75.30 75.40 0.0M
2023-09-28 74.10 75.80 74.10 75.80 0.0M
2023-09-27 73.70 74.10 73.70 73.90 0.0M
2023-09-26 73.80 74.30 73.70 73.90 0.0M
2023-09-25 73.80 74.20 73.60 73.90 0.0M
2023-09-22 73.50 73.90 73.20 73.90 0.0M
2023-09-21 74.30 74.30 73.20 73.70 0.0M
2023-09-20 74.50 74.60 73.70 74.30 0.0M
2023-09-19 74.80 75.30 74.20 74.30 0.0M
2023-09-18 75.00 75.00 74.40 74.70 0.0M
2023-09-15 74.10 75.10 74.10 75.00 0.0M
2023-09-14 73.10 74.70 73.10 74.40 0.0M
2023-09-13 73.20 73.60 73.00 73.10 0.0M
2023-09-12 72.60 73.50 72.60 73.10 0.0M
2023-09-11 73.90 73.90 72.40 72.70 0.0M
2023-09-08 73.20 73.80 72.70 73.20 0.0M
2023-09-07 73.00 73.90 73.00 73.60 0.0M
2023-09-06 73.90 73.90 72.50 73.30 0.0M
2023-09-05 73.40 74.30 73.10 74.10 0.0M
2023-09-04 75.60 75.70 74.80 75.10 0.0M
2023-09-01 74.40 75.70 74.00 75.30 0.0M
2023-08-31 73.90 74.90 73.40 74.90 0.0M
2023-08-30 73.00 73.90 73.00 73.80 0.0M
2023-08-29 72.60 73.10 72.40 72.70 0.0M
2023-08-28 72.70 73.20 72.40 72.60 0.0M
2023-08-25 72.00 73.80 72.00 73.00 0.0M
2023-08-24 73.40 73.70 72.20 72.60 0.0M
2023-08-23 74.10 74.10 73.10 73.60 0.0M
2023-08-22 75.20 75.20 73.60 74.00 0.0M
2023-08-21 74.40 75.40 74.30 75.00 0.0M
2023-08-18 75.10 76.00 74.30 74.70 0.0M
2023-08-17 74.00 75.10 73.50 75.10 0.0M
2023-08-16 75.00 75.50 74.10 74.40 0.0M
2023-08-15 74.00 76.90 74.00 75.70 0.0M
2023-08-14 76.20 76.20 72.90 73.50 0.0M
2023-08-11 78.90 78.90 75.10 75.90 0.0M
2023-08-10 77.50 79.30 77.50 78.20 0.0M
2023-08-09 76.30 78.90 76.20 77.50 0.0M
2023-08-08 77.00 77.50 75.00 76.00 0.0M
2023-08-07 73.00 73.90 72.80 73.50 0.0M
2023-08-04 71.70 73.30 71.60 72.50 0.0M
2023-08-02 70.30 71.50 70.30 70.90 0.0M
2023-08-01 71.80 71.80 70.40 70.80 0.0M
2023-07-31 72.00 72.10 70.60 70.80 0.0M
2023-07-28 72.00 72.00 71.40 71.80 0.0M
2023-07-27 70.80 72.10 70.80 71.50 0.0M
2023-07-26 69.80 71.00 69.30 70.50 0.0M
2023-07-25 68.50 69.00 68.50 69.00 0.0M
2023-07-24 68.80 68.80 68.10 68.50 0.0M
2023-07-21 68.20 68.80 67.90 68.60 0.0M
2023-07-20 68.20 68.90 68.20 68.80 0.0M
2023-07-19 68.80 68.90 68.20 68.20 0.0M
2023-07-18 69.30 69.30 67.60 68.80 0.0M
2023-07-17 69.50 69.90 68.90 69.20 0.0M
2023-07-14 69.40 70.30 69.40 69.70 0.0M
2023-07-13 70.50 70.50 69.40 69.40 0.0M
2023-07-12 69.90 70.60 69.60 70.00 0.0M
2023-07-11 69.80 70.80 69.00 69.90 0.0M
2023-07-10 69.40 69.40 68.60 68.70 0.0M
2023-07-07 68.30 68.70 67.80 68.60 0.0M
2023-07-06 68.40 69.10 68.00 68.30 0.0M
2023-07-05 68.80 69.30 68.60 68.70 0.0M
2023-07-04 70.30 70.30 69.10 69.20 0.0M
2023-07-03 70.40 70.40 69.00 70.00 0.0M
2023-06-30 69.40 69.50 68.30 69.50 0.0M
2023-06-29 70.40 70.40 68.50 68.70 0.0M
2023-06-28 67.70 70.30 67.30 69.90 0.0M
2023-06-27 66.00 67.50 66.00 67.20 0.0M
2023-06-26 68.18 68.18 67.18 67.27 0.0M
2023-06-21 68.18 68.18 67.82 68.09 0.0M
2023-06-20 68.45 68.55 67.91 68.18 0.0M
2023-06-19 67.55 68.64 67.55 68.18 0.0M
2023-06-16 66.55 67.45 66.55 67.18 0.0M
2023-06-15 66.64 66.73 65.82 66.55 0.0M
2023-06-14 73.30 73.30 72.70 73.00 0.0M
2023-06-13 72.90 73.40 72.50 72.80 0.0M
2023-06-12 73.00 74.00 72.70 72.80 0.0M
2023-06-09 71.00 73.20 71.00 72.60 0.0M
2023-06-08 70.60 71.30 70.60 71.00 0.0M
2023-06-07 70.80 70.80 70.30 70.80 0.0M
2023-06-06 71.10 71.20 70.50 70.80 0.0M
2023-06-05 70.60 70.80 70.30 70.80 0.0M
2023-06-02 70.50 70.50 69.80 70.10 0.0M
2023-06-01 70.20 70.40 69.70 70.20 0.0M
2023-05-31 70.00 70.10 69.10 69.70 0.0M
2023-05-30 70.30 70.50 69.80 69.90 0.0M
2023-05-29 70.50 70.70 70.10 70.30 0.0M
2023-05-26 70.90 70.90 69.90 70.10 0.0M
2023-05-25 70.40 70.60 70.10 70.30 0.0M
2023-05-24 70.90 70.90 70.20 70.40 0.0M
2023-05-23 70.60 70.80 70.10 70.70 0.0M
2023-05-22 69.60 70.40 69.60 70.10 0.0M
2023-05-19 70.20 70.20 69.50 69.50 0.0M
2023-05-18 70.30 70.40 69.40 69.80 0.0M
2023-05-17 69.70 70.90 69.70 69.90 0.0M
2023-05-16 68.50 69.90 68.50 69.70 0.0M
2023-05-15 69.90 70.00 69.30 69.50 0.0M
2023-05-12 69.50 69.80 68.80 69.80 0.0M
2023-05-11 70.60 71.00 69.60 69.60 0.0M
2023-05-10 70.40 70.70 70.00 70.50 0.0M
2023-05-09 69.80 71.50 69.60 69.70 0.0M
2023-05-08 70.00 70.00 68.80 69.50 0.0M
2023-05-05 67.50 68.00 67.50 67.70 0.0M
2023-05-04 68.00 68.00 67.30 67.50 0.0M
2023-05-03 67.30 67.30 67.10 67.20 0.0M
2023-05-02 67.00 67.50 66.90 67.40 0.0M
2023-04-28 66.60 66.70 66.30 66.70 0.0M
2023-04-27 66.50 66.50 66.20 66.20 0.0M
2023-04-26 65.90 66.30 65.40 66.10 0.0M
2023-04-25 66.60 66.60 65.50 66.00 0.0M
2023-04-24 66.00 66.60 66.00 66.60 0.0M
2023-04-21 66.40 66.70 66.10 66.10 0.0M
2023-04-20 66.80 67.10 66.50 66.80 0.0M
2023-04-19 68.00 68.00 66.80 66.90 0.0M
2023-04-18 68.40 68.40 67.80 68.00 0.0M
2023-04-17 69.10 69.10 68.00 68.20 0.0M
2023-04-14 68.30 68.50 67.50 68.00 0.0M
2023-04-13 68.00 68.50 67.70 68.30 0.0M
2023-04-12 68.20 68.50 68.00 68.20 0.0M
2023-04-11 68.10 68.60 67.90 68.20 0.0M
2023-04-10 68.30 68.30 67.60 67.80 0.0M
2023-04-07 66.40 67.00 66.40 66.80 0.0M
2023-04-06 66.50 66.60 66.10 66.40 0.0M
2023-03-31 66.50 66.70 66.30 66.50 0.0M
2023-03-30 66.40 66.50 66.00 66.50 0.0M
2023-03-29 66.30 66.40 66.00 66.40 0.0M
2023-03-28 66.40 66.50 66.10 66.50 0.0M
2023-03-27 66.50 66.80 66.30 66.40 0.0M
2023-03-24 66.50 66.70 66.30 66.50 0.0M
2023-03-23 66.20 66.80 65.90 66.50 0.0M
2023-03-22 66.10 66.50 66.10 66.30 0.0M
2023-03-21 66.20 66.50 66.10 66.50 0.0M
2023-03-20 66.80 66.80 66.00 66.20 0.0M
2023-03-17 66.60 66.90 66.00 66.00 0.0M
2023-03-16 66.70 67.00 66.00 66.50 0.0M
2023-03-15 66.50 67.00 66.30 66.60 0.0M
2023-03-14 66.70 66.70 65.90 66.30 0.0M
2023-03-13 67.30 67.40 66.30 66.90 0.0M
2023-03-10 67.70 67.70 66.80 67.30 0.0M
2023-03-09 67.70 68.00 67.70 67.80 0.0M
2023-03-08 68.00 68.00 67.40 67.70 0.0M
2023-03-07 68.00 68.30 67.90 68.10 0.0M
2023-03-06 68.10 68.70 68.10 68.20 0.0M
2023-03-03 68.00 68.00 67.30 68.00 0.0M
2023-03-02 67.10 67.10 66.20 66.70 0.0M
2023-03-01 67.40 67.80 66.90 67.00 0.0M
2023-02-24 65.80 68.00 65.80 68.00 0.0M
2023-02-23 65.70 66.10 65.70 66.00 0.0M
2023-02-22 65.50 65.80 65.30 65.60 0.0M
2023-02-21 65.50 65.90 65.30 65.80 0.0M
2023-02-20 64.90 65.70 64.90 65.40 0.0M
2023-02-17 64.80 65.00 64.60 64.90 0.0M
2023-02-16 64.30 65.00 64.30 64.90 0.0M
2023-02-15 64.00 64.40 64.00 64.30 0.0M
2023-02-14 63.60 64.20 63.50 64.00 0.0M
2023-02-13 63.70 63.80 63.10 63.60 0.0M
2023-02-10 63.40 63.80 63.30 63.70 0.0M
2023-02-09 63.00 63.30 63.00 63.10 0.0M
2023-02-08 63.20 63.20 62.90 63.00 0.0M
2023-02-07 62.90 63.20 62.80 62.80 0.0M
2023-02-06 62.70 63.20 62.60 62.90 0.0M
2023-02-03 61.80 62.80 61.80 62.70 0.0M
2023-02-02 61.60 62.10 61.30 61.90 0.0M
2023-02-01 61.50 61.60 61.40 61.60 0.0M
2023-01-31 61.10 61.50 61.00 61.50 0.0M
2023-01-30 60.70 61.10 60.40 61.00 0.0M
2023-01-17 60.00 60.30 60.00 60.30 0.0M
2023-01-16 60.20 60.30 60.00 60.00 0.0M
2023-01-13 60.20 60.60 59.90 59.90 0.0M
2023-01-12 60.60 60.60 60.10 60.30 0.0M
2023-01-11 60.50 60.50 60.10 60.20 0.0M
2023-01-10 60.50 60.50 60.00 60.20 0.0M
2023-01-09 60.30 60.50 60.10 60.50 0.0M
2023-01-06 60.00 60.40 59.70 60.20 0.0M
2023-01-05 60.10 60.10 59.60 60.00 0.0M
2023-01-04 59.40 59.90 59.00 59.90 0.0M
2023-01-03 59.10 59.60 58.60 59.40 0.0M