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
2021-12-30 24.60 24.85 24.60 24.60 0.0M
2021-12-29 24.95 24.95 24.55 24.60 0.0M
2021-12-28 24.90 24.90 24.70 24.75 0.0M
2021-12-27 25.00 25.00 24.75 24.75 0.0M
2021-12-24 25.10 25.40 24.85 24.90 0.0M
2021-12-23 23.80 25.60 23.80 25.10 0.0M
2021-12-22 23.85 23.85 23.45 23.70 0.0M
2021-12-21 23.95 24.00 23.95 24.00 0.0M
2021-12-20 24.10 24.10 23.80 24.00 0.0M
2021-12-17 24.20 24.20 24.00 24.05 0.0M
2021-12-16 24.40 24.40 24.00 24.05 0.0M
2021-12-15 24.15 24.15 24.00 24.05 0.0M
2021-12-14 23.65 24.15 23.50 23.95 0.0M
2021-12-13 23.65 23.80 23.60 23.65 0.0M
2021-12-10 23.40 24.25 23.40 23.75 0.0M
2021-12-09 23.80 23.80 23.70 23.70 0.0M
2021-12-08 23.60 23.70 23.60 23.70 0.0M
2021-12-07 23.50 23.75 23.50 23.65 0.0M
2021-12-06 23.75 23.80 23.65 23.65 0.0M
2021-12-03 23.45 23.70 23.45 23.70 0.0M
2021-12-02 23.75 23.75 23.45 23.45 0.0M
2021-12-01 23.50 23.55 23.45 23.45 0.0M
2021-11-30 23.75 23.75 23.60 23.75 0.0M
2021-11-29 23.50 24.10 23.40 23.75 0.0M
2021-11-26 23.70 23.70 23.50 23.50 0.0M
2021-11-25 23.70 23.80 23.70 23.70 0.0M
2021-11-23 23.80 23.80 23.65 23.65 0.0M
2021-11-22 23.70 23.70 23.50 23.70 0.0M
2021-11-19 23.30 23.70 23.25 23.70 0.0M
2021-11-18 23.55 23.55 23.10 23.15 0.0M
2021-11-17 23.50 23.65 23.45 23.65 0.0M
2021-11-16 23.50 23.90 23.50 23.50 0.0M
2021-11-15 23.80 23.80 23.50 23.50 0.0M
2021-11-12 23.60 24.05 23.50 23.60 0.0M
2021-11-11 23.70 23.80 23.70 23.80 0.0M
2021-11-10 23.70 23.70 23.60 23.60 0.0M
2021-11-09 23.60 23.60 23.55 23.60 0.0M
2021-11-08 23.60 23.65 23.60 23.60 0.0M
2021-11-05 23.50 23.70 23.40 23.70 0.0M
2021-11-04 23.50 23.60 22.80 23.50 0.0M
2021-11-03 23.55 23.55 23.50 23.50 0.0M
2021-11-02 23.50 23.80 23.50 23.80 0.0M
2021-11-01 23.85 23.85 23.50 23.50 0.0M
2021-10-29 23.50 23.50 23.50 23.50 0.0M
2021-10-28 23.50 23.75 23.50 23.60 0.0M
2021-10-27 23.85 23.85 23.45 23.45 0.0M
2021-10-26 24.15 24.15 23.45 23.50 0.0M
2021-10-22 23.45 23.70 23.45 23.70 0.0M
2021-10-21 23.90 23.90 23.60 23.80 0.0M
2021-10-20 23.65 23.90 23.65 23.90 0.0M
2021-10-19 23.45 23.85 23.45 23.65 0.0M
2021-10-18 23.35 23.45 23.35 23.45 0.0M
2021-10-15 23.65 23.65 23.65 23.65 0.0M
2021-10-14 23.35 23.80 23.35 23.80 0.0M
2021-10-13 23.25 23.35 23.05 23.05 0.0M
2021-10-12 23.30 23.35 23.30 23.35 0.0M
2021-10-08 23.30 23.65 23.30 23.65 0.0M
2021-10-07 23.50 23.75 23.50 23.60 0.0M
2021-10-06 23.30 23.55 23.30 23.55 0.0M
2021-10-05 23.20 23.60 23.20 23.40 0.0M
2021-10-04 23.30 23.65 23.10 23.65 0.0M
2021-10-01 23.40 23.75 23.30 23.65 0.0M
2021-09-30 23.45 23.65 23.45 23.65 0.0M
2021-09-29 23.50 23.50 23.40 23.40 0.0M
2021-09-28 23.75 23.75 23.50 23.50 0.0M
2021-09-27 23.65 23.65 23.60 23.60 0.0M
2021-09-24 23.90 24.00 23.50 23.50 0.0M
2021-09-23 23.65 23.90 23.65 23.90 0.0M
2021-09-22 23.30 23.65 23.30 23.65 0.0M
2021-09-17 23.70 23.85 23.70 23.85 0.0M
2021-09-16 23.90 23.90 23.65 23.65 0.0M
2021-09-15 23.60 23.70 23.60 23.70 0.0M
2021-09-14 24.00 24.00 23.60 23.60 0.0M
2021-09-10 23.90 23.90 23.55 23.90 0.0M
2021-09-09 23.65 23.75 23.50 23.75 0.0M
2021-09-08 23.40 23.40 23.40 23.40 0.0M
2021-09-07 23.65 23.70 23.65 23.70 0.0M
2021-09-06 23.70 23.70 23.15 23.70 0.0M
2021-09-03 23.50 23.55 23.40 23.55 0.0M
2021-09-02 23.60 23.85 23.55 23.55 0.0M
2021-09-01 23.65 23.65 23.65 23.65 0.0M
2021-08-31 23.50 23.90 23.50 23.90 0.0M
2021-08-30 23.50 23.50 23.50 23.50 0.0M
2021-08-27 23.75 23.75 23.75 23.75 0.0M
2021-08-26 23.50 23.70 23.40 23.70 0.0M
2021-08-25 23.30 23.50 23.20 23.50 0.0M
2021-08-24 23.65 23.80 23.30 23.30 0.0M
2021-08-23 23.70 24.00 23.70 23.70 0.0M
2021-08-20 23.50 23.65 23.50 23.50 0.0M
2021-08-19 23.60 23.95 23.60 23.95 0.0M
2021-08-18 23.55 24.00 23.45 24.00 0.0M
2021-08-17 24.20 24.20 24.20 24.20 0.0M
2021-08-16 23.70 23.90 23.65 23.90 0.0M
2021-08-13 24.00 24.15 24.00 24.00 0.0M
2021-08-12 24.30 24.30 24.15 24.30 0.0M
2021-08-11 24.20 24.35 23.50 24.30 0.0M
2021-08-10 24.65 24.65 24.35 24.35 0.0M
2021-08-09 25.45 25.45 25.15 25.15 0.0M
2021-08-06 24.80 25.00 24.00 24.90 0.0M
2021-08-05 25.10 25.10 24.80 24.85 0.0M
2021-08-04 25.05 25.50 25.00 25.10 0.0M
2021-08-03 25.10 25.10 25.10 25.10 0.0M
2021-08-02 25.85 25.85 25.10 25.10 0.0M
2021-07-30 25.00 25.40 25.00 25.00 0.0M
2021-07-29 25.05 25.50 25.05 25.50 0.0M
2021-07-28 25.15 25.70 25.10 25.70 0.0M
2021-07-27 25.70 26.10 25.70 26.10 0.0M
2021-07-26 25.10 25.70 25.10 25.70 0.0M
2021-07-23 25.10 25.15 24.95 25.15 0.0M
2021-07-22 25.20 25.20 25.10 25.10 0.0M
2021-07-21 25.15 25.15 25.00 25.05 0.0M
2021-07-20 24.90 25.10 24.90 25.00 0.0M
2021-07-19 25.15 25.15 25.00 25.00 0.0M
2021-07-16 25.10 25.25 25.10 25.25 0.0M
2021-07-15 25.00 25.10 24.95 25.00 0.0M
2021-07-14 24.90 25.00 24.90 25.00 0.0M
2021-07-13 25.40 25.40 25.00 25.00 0.0M
2021-07-12 25.70 25.70 25.40 25.40 0.0M
2021-07-09 25.55 25.70 25.50 25.70 0.0M
2021-07-08 25.40 25.50 25.30 25.50 0.0M
2021-07-07 25.55 25.80 25.50 25.50 0.0M
2021-07-06 25.70 25.70 25.55 25.55 0.0M
2021-07-05 25.60 25.75 25.40 25.75 0.0M
2021-07-02 25.60 25.60 25.50 25.60 0.0M
2021-07-01 25.60 25.80 25.30 25.60 0.0M
2021-06-30 25.45 25.60 25.40 25.60 0.0M
2021-06-29 26.00 26.00 25.60 25.60 0.0M
2021-06-28 25.75 26.00 25.70 25.80 0.0M
2021-06-25 26.15 26.15 25.70 25.85 0.0M
2021-06-24 25.80 26.10 25.60 26.10 0.0M
2021-06-23 25.35 25.85 25.30 25.85 0.0M
2021-06-22 25.50 25.50 25.25 25.25 0.0M
2021-06-21 25.80 25.80 25.45 25.45 0.0M
2021-06-18 26.00 26.00 25.80 25.80 0.0M
2021-06-17 26.10 26.10 25.90 25.90 0.0M
2021-06-16 25.90 25.90 25.65 25.80 0.0M
2021-06-15 25.90 25.90 25.90 25.90 0.0M
2021-06-11 26.00 26.00 25.90 25.90 0.0M
2021-06-10 25.95 26.20 25.85 25.90 0.0M
2021-06-09 25.50 26.30 25.50 25.95 0.0M
2021-06-08 25.25 25.40 25.25 25.40 0.0M
2021-06-07 25.75 25.80 25.20 25.35 0.0M
2021-06-04 25.80 26.00 25.70 25.70 0.0M
2021-06-03 25.80 27.30 25.70 25.85 0.0M
2021-06-02 25.50 25.50 25.15 25.15 0.0M
2021-06-01 25.85 25.85 25.50 25.50 0.0M
2021-05-31 25.50 25.55 25.20 25.40 0.0M
2021-05-28 25.80 25.90 25.50 25.50 0.0M
2021-05-27 25.95 25.95 25.30 25.30 0.0M
2021-05-26 25.50 25.85 25.30 25.30 0.0M
2021-05-25 26.00 26.35 25.10 25.95 0.0M
2021-05-24 24.70 25.20 24.55 24.80 0.0M
2021-05-21 24.90 24.90 24.90 24.90 0.0M
2021-05-20 24.35 24.65 24.10 24.65 0.0M
2021-05-19 24.65 25.05 24.65 24.85 0.0M
2021-05-18 24.40 25.95 24.00 24.65 0.0M
2021-05-17 24.20 24.85 23.60 23.60 0.0M
2021-05-14 26.10 26.10 25.40 25.45 0.0M
2021-05-13 25.20 26.00 24.40 25.75 0.0M
2021-05-12 26.00 26.00 23.65 26.00 0.0M
2021-05-11 25.80 26.60 25.75 26.00 0.0M
2021-05-10 26.85 27.90 26.50 27.10 0.0M
2021-05-07 26.10 26.65 26.05 26.35 0.0M
2021-05-06 26.00 26.50 25.85 25.85 0.0M
2021-05-05 25.85 26.75 25.80 25.80 0.0M
2021-05-04 26.65 26.70 25.55 25.85 0.0M
2021-05-03 26.95 27.00 26.70 26.80 0.0M
2021-04-29 27.05 27.05 26.75 26.80 0.0M
2021-04-28 26.90 27.25 26.85 27.05 0.0M
2021-04-27 27.00 27.20 26.80 26.85 0.0M
2021-04-26 27.00 27.30 27.00 27.15 0.0M
2021-04-23 26.75 27.40 26.75 26.90 0.0M
2021-04-22 27.95 27.95 26.75 26.75 0.0M
2021-04-21 28.20 28.20 27.45 27.45 0.0M
2021-04-20 29.30 29.30 27.60 28.50 0.0M
2021-04-19 27.10 29.70 27.10 29.30 0.0M
2021-04-16 27.20 27.20 26.80 27.00 0.0M
2021-04-15 27.05 27.20 26.70 27.20 0.0M
2021-04-14 27.00 27.45 26.50 27.15 0.0M
2021-04-13 27.40 27.75 26.50 27.50 0.0M
2021-04-12 27.20 27.50 27.05 27.45 0.0M
2021-04-09 27.05 27.10 26.00 27.00 0.0M
2021-04-08 26.95 27.05 26.90 27.05 0.0M
2021-04-07 26.90 27.00 26.80 26.85 0.0M
2021-04-06 26.80 26.90 26.65 26.80 0.0M
2021-04-01 27.00 27.05 26.80 26.90 0.0M
2021-03-31 26.60 26.85 26.60 26.80 0.0M
2021-03-30 26.10 26.70 25.80 26.55 0.0M
2021-03-29 25.35 27.20 25.35 25.90 0.0M
2021-03-26 25.05 25.20 25.00 25.20 0.0M
2021-03-25 25.05 25.20 25.00 25.10 0.0M
2021-03-24 25.20 25.25 25.05 25.10 0.0M
2021-03-23 25.40 25.40 25.20 25.35 0.0M
2021-03-22 25.25 25.55 25.15 25.35 0.0M
2021-03-19 25.05 25.55 25.05 25.25 0.0M
2021-03-18 25.10 25.30 24.75 25.05 0.0M
2021-03-17 25.00 25.00 24.35 24.50 0.0M
2021-03-16 24.35 24.95 24.35 24.70 0.0M
2021-03-15 23.95 24.40 23.95 24.35 0.0M
2021-03-12 24.20 24.20 24.00 24.00 0.0M
2021-03-11 24.20 24.25 24.05 24.05 0.0M
2021-03-10 23.90 24.10 23.90 24.00 0.0M
2021-03-09 23.85 24.10 23.80 23.85 0.0M
2021-03-08 23.80 23.85 23.80 23.85 0.0M
2021-03-05 23.95 23.95 23.85 23.85 0.0M
2021-03-04 23.95 24.05 23.90 24.05 0.0M
2021-03-03 23.80 23.95 23.75 23.95 0.0M
2021-03-02 24.25 24.55 23.80 23.80 0.0M
2021-02-26 23.90 23.90 23.65 23.65 0.0M
2021-02-25 23.80 23.80 23.75 23.80 0.0M
2021-02-24 24.10 24.15 23.90 23.90 0.0M
2021-02-23 23.95 24.15 23.95 24.15 0.0M
2021-02-22 23.90 24.00 23.90 23.95 0.0M
2021-02-19 23.80 23.90 23.50 23.90 0.0M
2021-02-18 23.65 24.00 23.65 23.90 0.0M
2021-02-17 23.55 23.70 23.55 23.65 0.0M
2021-02-05 23.70 23.70 23.70 23.70 0.0M
2021-02-04 22.85 23.05 22.80 23.05 0.0M
2021-02-03 23.15 23.30 22.90 22.90 0.0M
2021-02-02 23.40 23.40 23.20 23.20 0.0M
2021-02-01 23.00 23.20 22.50 23.20 0.0M
2021-01-29 23.50 23.50 23.40 23.40 0.0M
2021-01-28 23.20 23.50 23.20 23.50 0.0M
2021-01-27 23.70 23.70 23.05 23.10 0.0M
2021-01-25 23.30 23.90 23.25 23.80 0.0M
2021-01-22 23.00 23.15 22.90 23.15 0.0M
2021-01-21 23.00 23.15 23.00 23.15 0.0M
2021-01-20 23.10 23.15 22.90 23.15 0.0M
2021-01-19 23.20 23.20 23.05 23.10 0.0M
2021-01-18 23.20 23.30 23.05 23.20 0.0M
2021-01-15 23.30 23.30 23.10 23.10 0.0M
2021-01-14 23.25 23.40 23.25 23.40 0.0M
2021-01-13 23.30 23.30 23.20 23.30 0.0M
2021-01-12 23.20 23.20 23.20 23.20 0.0M
2021-01-11 23.30 23.40 23.20 23.20 0.0M
2021-01-08 23.25 23.40 23.20 23.30 0.0M
2021-01-07 23.25 23.60 23.20 23.25 0.0M
2021-01-06 23.50 23.50 23.20 23.25 0.0M
2021-01-05 23.50 23.65 23.50 23.65 0.0M
2021-01-04 23.65 23.65 23.65 23.65 0.0M