Yao I Fabric

4430
🏛️ taiwan →
19.20
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
2025-09-26 19.10 19.20 19.00 19.20 0.0M
2025-09-25 19.10 19.20 19.10 19.20 0.0M
2025-09-24 19.25 19.25 19.20 19.20 0.0M
2025-09-23 19.05 19.25 18.90 19.20 0.1M
2025-09-22 19.10 19.10 19.00 19.05 0.0M
2025-09-19 19.10 19.10 19.10 19.10 0.0M
2025-09-18 19.25 19.25 19.25 19.25 0.0M
2025-09-17 19.10 19.15 19.00 19.15 0.0M
2025-09-16 19.05 19.10 19.00 19.05 0.0M
2025-09-15 19.15 19.20 19.15 19.15 0.0M
2025-09-12 19.15 19.45 19.00 19.10 0.0M
2025-09-11 19.40 19.40 19.20 19.30 0.0M
2025-09-10 19.05 19.35 19.05 19.35 0.0M
2025-09-09 19.05 19.15 19.00 19.00 0.0M
2025-09-08 19.20 19.25 19.05 19.25 0.0M
2025-09-05 19.05 19.10 19.00 19.10 0.0M
2025-09-04 19.10 19.10 19.05 19.05 0.0M
2025-09-03 19.65 19.65 19.05 19.05 0.0M
2025-09-02 19.05 19.05 18.90 19.05 0.0M
2025-09-01 19.00 19.10 19.00 19.05 0.0M
2025-08-29 19.10 19.15 19.05 19.15 0.0M
2025-08-28 19.35 19.35 19.00 19.25 0.0M
2025-08-27 19.40 19.40 19.25 19.30 0.0M
2025-08-26 19.85 19.85 19.75 19.75 0.0M
2025-08-25 19.40 19.40 19.20 19.40 0.0M
2025-08-22 19.40 19.40 19.20 19.30 0.0M
2025-08-21 19.80 20.00 19.50 19.60 0.0M
2025-08-20 20.10 20.10 19.60 19.85 0.0M
2025-08-19 19.85 20.00 19.85 19.85 0.0M
2025-08-18 19.50 20.00 19.50 19.80 0.0M
2025-08-15 19.55 19.65 19.55 19.65 0.0M
2025-08-14 19.55 19.65 19.55 19.55 0.0M
2025-08-13 19.65 19.75 19.55 19.75 0.0M
2025-08-12 19.90 19.90 19.90 19.90 0.0M
2025-08-11 19.65 19.95 19.50 19.55 0.0M
2025-08-08 19.65 19.80 19.60 19.70 0.0M
2025-08-07 19.90 20.50 19.75 19.75 0.0M
2025-08-06 19.75 19.75 19.55 19.55 0.0M
2025-08-05 19.70 19.90 19.50 19.50 0.0M
2025-08-04 19.65 20.00 19.65 19.85 0.0M
2025-08-01 20.00 20.00 19.40 19.60 0.0M
2025-07-31 19.50 19.50 19.40 19.40 0.0M
2025-07-30 19.45 19.60 19.45 19.60 0.0M
2025-07-29 19.55 19.55 19.50 19.50 0.0M
2025-07-28 19.50 19.55 19.50 19.50 0.0M
2025-07-25 19.75 20.00 19.50 19.50 0.0M
2025-07-24 19.70 19.75 19.70 19.75 0.0M
2025-07-23 19.75 19.75 19.70 19.70 0.0M
2025-07-22 19.50 19.80 19.50 19.80 0.0M
2025-07-21 19.55 19.85 19.55 19.65 0.0M
2025-07-18 19.60 19.60 19.50 19.55 0.0M
2025-07-17 19.70 19.75 19.50 19.60 0.0M
2025-07-16 19.55 19.95 19.55 19.60 0.0M
2025-07-15 19.75 19.75 19.50 19.50 0.0M
2025-07-14 19.95 19.95 19.70 19.70 0.0M
2025-07-11 20.20 20.75 19.75 20.00 0.0M
2025-07-10 21.30 21.30 19.50 19.70 0.0M
2025-07-09 19.50 19.65 19.50 19.65 0.0M
2025-07-08 19.80 19.80 19.55 19.60 0.0M
2025-07-07 19.90 19.90 19.85 19.85 0.0M
2025-07-04 20.10 20.10 19.90 19.95 0.0M
2025-07-03 20.00 20.00 19.95 19.95 0.0M
2025-07-02 20.00 20.05 20.00 20.00 0.0M
2025-07-01 19.90 20.00 19.90 20.00 0.0M
2025-06-30 20.05 20.05 20.00 20.00 0.0M
2025-06-27 20.30 20.30 20.00 20.00 0.0M
2025-06-26 19.85 20.30 19.85 20.30 0.0M
2025-06-25 20.00 20.00 19.90 19.90 0.0M
2025-06-24 20.40 20.40 20.00 20.00 0.0M
2025-06-23 19.65 20.20 19.65 20.20 0.0M
2025-06-20 20.05 20.30 19.90 20.10 0.0M
2025-06-19 20.10 20.10 20.00 20.00 0.0M
2025-06-18 20.40 20.40 20.05 20.05 0.0M
2025-06-17 20.25 20.50 20.00 20.25 0.0M
2025-06-16 19.80 20.35 19.80 20.25 0.0M
2025-06-13 20.70 20.70 20.45 20.45 0.0M
2025-06-12 20.15 20.55 20.15 20.40 0.0M
2025-06-11 20.20 20.50 20.15 20.15 0.0M
2025-06-10 20.95 20.95 20.20 20.20 0.0M
2025-06-09 20.50 20.55 20.45 20.45 0.0M
2025-06-06 20.90 20.90 20.70 20.90 0.0M
2025-06-05 20.90 20.90 20.90 20.90 0.0M
2025-06-04 21.55 21.55 21.00 21.00 0.0M
2025-06-03 21.40 21.70 21.05 21.20 0.1M
2025-06-02 20.90 21.70 20.90 21.70 0.0M
2025-05-29 21.40 21.90 21.40 21.60 0.0M
2025-05-28 22.00 22.00 21.10 21.75 0.0M
2025-05-27 21.05 21.95 20.95 21.80 0.1M
2025-05-26 20.50 21.10 20.50 21.10 0.0M
2025-05-23 20.60 21.25 20.60 20.95 0.0M
2025-05-22 20.80 20.80 20.25 20.55 0.0M
2025-05-21 20.60 20.80 20.60 20.80 0.0M
2025-05-20 20.70 20.85 20.10 20.70 0.0M
2025-05-19 22.00 22.00 20.55 20.75 0.1M
2025-05-16 21.50 21.50 20.85 20.90 0.0M
2025-05-15 21.00 21.10 20.40 20.80 0.0M
2025-05-14 20.75 21.40 20.75 21.30 0.0M
2025-05-13 22.15 22.15 21.25 21.30 0.1M
2025-05-12 21.40 22.15 21.40 21.50 0.1M
2025-05-09 21.45 22.30 21.20 21.40 0.5M
2025-05-08 18.80 20.45 18.80 20.30 0.1M
2025-05-07 18.60 18.60 18.55 18.60 0.0M
2025-05-06 18.60 18.60 18.55 18.55 0.0M
2025-05-05 18.55 18.65 18.55 18.60 0.0M
2025-05-02 18.95 19.45 18.50 18.55 0.1M
2025-04-30 19.10 19.10 19.00 19.05 0.0M
2025-04-29 19.20 19.25 19.00 19.00 0.0M
2025-04-28 19.15 19.20 19.15 19.20 0.0M
2025-04-25 19.10 19.10 19.00 19.00 0.0M
2025-04-24 18.80 18.80 18.65 18.65 0.0M
2025-04-23 18.70 18.70 18.70 18.70 0.0M
2025-04-22 17.90 18.00 17.90 18.00 0.0M
2025-04-21 18.50 18.50 18.35 18.35 0.0M
2025-04-18 18.30 18.55 18.30 18.50 0.0M
2025-04-17 18.40 18.45 18.30 18.45 0.0M
2025-04-16 17.90 18.20 17.90 18.20 0.0M
2025-04-15 17.55 18.00 17.55 18.00 0.0M
2025-04-14 17.10 17.25 17.00 17.25 0.0M
2025-04-11 17.00 17.15 16.60 17.10 0.0M
2025-04-10 16.20 17.25 16.20 17.15 0.1M
2025-04-09 17.00 17.05 15.55 15.70 0.1M
2025-04-08 17.25 17.85 17.05 17.25 0.2M
2025-04-07 18.90 18.90 18.90 18.90 0.0M
2025-04-02 21.40 21.40 20.95 21.00 0.0M
2025-04-01 21.65 21.65 20.65 21.05 0.2M
2025-03-31 21.70 21.70 21.15 21.65 0.0M
2025-03-28 22.20 22.25 21.95 21.95 0.0M
2025-03-27 22.85 22.85 22.40 22.50 0.0M
2025-03-26 22.50 22.95 22.40 22.90 0.0M
2025-03-25 22.90 22.90 22.50 22.50 0.0M
2025-03-24 22.00 23.20 22.00 22.90 0.0M
2025-03-21 21.70 22.00 21.65 21.95 0.0M
2025-03-20 21.85 22.45 21.70 21.70 0.0M
2025-03-19 21.80 22.20 21.70 21.80 0.0M
2025-03-18 22.20 22.20 21.65 21.70 0.0M
2025-03-17 21.70 21.70 21.65 21.70 0.0M
2025-03-14 21.75 21.80 21.70 21.70 0.0M
2025-03-13 22.00 22.05 21.80 21.80 0.0M
2025-03-12 22.10 22.10 22.00 22.00 0.0M
2025-03-11 22.25 22.25 21.90 21.95 0.1M
2025-03-10 22.45 22.45 22.40 22.45 0.0M
2025-03-07 22.55 22.55 22.40 22.40 0.0M
2025-03-06 22.80 22.80 22.65 22.65 0.0M
2025-03-05 22.80 22.95 22.80 22.80 0.0M
2025-03-04 23.10 23.10 22.70 22.95 0.0M
2025-03-03 22.85 23.00 22.85 22.85 0.0M
2025-02-27 23.10 23.15 22.85 23.10 0.0M
2025-02-26 23.25 23.50 23.10 23.10 0.0M
2025-02-25 23.05 23.50 23.05 23.25 0.0M
2025-02-24 23.05 23.10 22.70 23.05 0.0M
2025-02-21 23.00 23.20 22.60 23.05 0.0M
2025-02-20 23.00 23.00 22.70 23.00 0.0M
2025-02-19 23.05 23.05 22.90 22.90 0.0M
2025-02-18 23.30 23.30 23.05 23.05 0.0M
2025-02-17 23.10 23.25 23.10 23.25 0.0M
2025-02-14 23.20 23.45 22.95 23.20 0.0M
2025-02-13 22.80 23.25 22.80 22.90 0.0M
2025-02-12 22.65 23.50 22.35 22.50 0.0M
2025-02-11 22.85 23.00 22.40 22.50 0.0M
2025-02-10 22.55 22.60 22.30 22.60 0.0M
2025-02-07 22.65 22.65 22.50 22.60 0.0M
2025-02-06 22.60 22.95 22.50 22.65 0.0M
2025-02-05 22.00 23.65 22.00 22.60 0.0M
2025-02-04 20.80 21.60 20.80 21.60 0.0M
2025-02-03 20.90 20.90 20.80 20.90 0.0M
2025-01-22 21.10 21.40 20.95 21.05 0.0M
2025-01-21 20.95 21.00 20.50 21.00 0.0M
2025-01-20 21.10 21.30 20.95 20.95 0.0M
2025-01-17 21.05 21.05 20.85 20.95 0.0M
2025-01-16 21.05 21.10 20.70 20.70 0.0M
2025-01-15 20.60 20.70 20.55 20.60 0.0M
2025-01-14 20.55 21.05 20.55 20.70 0.0M
2025-01-13 21.35 21.50 20.50 20.55 0.0M
2025-01-10 22.35 22.35 21.50 21.55 0.1M
2025-01-09 22.50 22.60 22.20 22.30 0.0M
2025-01-08 22.50 22.90 22.40 22.90 0.0M
2025-01-07 22.35 22.50 22.35 22.50 0.0M
2025-01-06 22.60 22.60 22.30 22.35 0.0M
2025-01-03 22.50 22.60 22.50 22.50 0.0M
2025-01-02 22.80 22.80 22.60 22.60 0.0M