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
2024-12-31 23.00 23.00 23.00 23.00 0.0M
2024-12-30 23.20 23.20 23.00 23.00 0.0M
2024-12-27 23.00 23.25 23.00 23.15 0.0M
2024-12-26 23.00 23.05 22.95 22.95 0.0M
2024-12-25 23.20 23.20 23.00 23.10 0.0M
2024-12-24 23.35 23.80 23.05 23.05 0.0M
2024-12-23 23.55 23.55 23.30 23.40 0.0M
2024-12-20 23.55 23.55 23.05 23.55 0.0M
2024-12-19 23.80 23.80 23.50 23.80 0.0M
2024-12-18 24.00 24.00 23.50 23.85 0.0M
2024-12-17 23.45 23.80 23.40 23.80 0.0M
2024-12-16 23.95 23.95 23.40 23.40 0.0M
2024-12-13 24.00 24.00 23.60 23.95 0.0M
2024-12-12 24.20 24.50 23.90 24.00 0.0M
2024-12-11 24.60 24.60 24.00 24.20 0.0M
2024-12-10 24.70 24.80 24.05 24.60 0.0M
2024-12-09 23.80 24.80 23.80 24.45 0.0M
2024-12-06 24.45 25.00 24.30 24.50 0.0M
2024-12-05 24.95 24.95 24.00 24.25 0.0M
2024-12-04 25.50 25.50 24.80 24.90 0.0M
2024-12-03 24.45 25.70 24.45 25.10 0.0M
2024-12-02 24.50 24.75 24.20 24.45 0.0M
2024-11-29 23.80 24.55 23.80 24.45 0.0M
2024-11-28 24.05 24.05 23.55 23.80 0.0M
2024-11-27 24.20 24.30 23.70 24.30 0.0M
2024-11-26 24.75 25.05 24.05 24.35 0.0M
2024-11-25 23.95 25.00 23.00 24.90 0.0M
2024-11-22 24.70 24.70 24.00 24.10 0.0M
2024-11-21 23.45 25.00 23.45 24.00 0.0M
2024-11-20 24.15 25.00 23.25 23.30 0.0M
2024-11-19 24.90 24.90 24.05 24.15 0.0M
2024-11-18 24.35 25.85 24.00 24.40 0.0M
2024-11-15 22.20 24.35 22.15 24.35 0.0M
2024-11-14 23.85 23.90 22.10 22.15 0.0M
2024-11-13 23.40 23.75 23.15 23.40 0.0M
2024-11-12 24.30 24.30 22.95 23.20 0.0M
2024-11-11 24.80 25.15 23.45 24.35 0.0M
2024-11-08 24.95 25.45 24.25 24.85 0.0M
2024-11-07 24.80 25.35 24.40 24.90 0.0M
2024-11-06 25.80 25.80 24.35 24.60 0.0M
2024-11-05 26.30 26.65 25.45 25.80 0.0M
2024-11-04 22.60 24.25 22.55 24.25 0.0M
2024-11-01 21.70 22.05 21.70 22.05 0.0M
2024-10-30 21.80 21.80 21.65 21.65 0.0M
2024-10-29 21.75 21.75 21.60 21.60 0.0M
2024-10-28 21.80 21.80 21.70 21.70 0.0M
2024-10-25 21.75 21.75 21.70 21.75 0.0M
2024-10-24 21.85 21.85 21.75 21.75 0.0M
2024-10-23 21.70 21.80 21.65 21.70 0.0M
2024-10-22 21.80 21.80 21.70 21.70 0.0M
2024-10-21 21.85 21.85 21.70 21.85 0.0M
2024-10-18 21.80 21.85 21.80 21.80 0.0M
2024-10-17 21.90 21.90 21.85 21.85 0.0M
2024-10-16 21.80 21.80 21.80 21.80 0.0M
2024-10-15 21.70 21.80 21.70 21.80 0.0M
2024-10-14 21.75 21.80 21.70 21.75 0.0M
2024-10-11 21.90 21.90 21.65 21.75 0.0M
2024-10-09 21.80 21.90 21.65 21.90 0.0M
2024-10-08 21.85 21.85 21.70 21.85 0.0M
2024-10-07 21.85 21.85 21.80 21.80 0.0M
2024-10-04 21.70 21.70 21.65 21.65 0.0M
2024-10-01 21.50 21.60 21.50 21.60 0.0M
2024-09-30 21.35 21.70 21.30 21.50 0.0M
2024-09-27 21.50 21.50 21.40 21.45 0.0M
2024-09-26 21.25 21.45 21.25 21.40 0.0M
2024-09-25 21.35 21.40 21.35 21.35 0.0M
2024-09-24 21.30 21.50 21.25 21.40 0.0M
2024-09-23 21.30 21.40 21.30 21.30 0.0M
2024-09-20 21.55 21.55 21.30 21.30 0.0M
2024-09-19 21.30 21.55 21.30 21.30 0.0M
2024-09-18 21.30 21.30 21.25 21.25 0.0M
2024-09-16 21.30 21.30 21.25 21.25 0.0M
2024-09-13 21.30 21.30 21.30 21.30 0.0M
2024-09-12 21.30 21.30 21.25 21.30 0.0M
2024-09-11 21.35 21.35 21.25 21.30 0.0M
2024-09-10 21.45 21.45 21.25 21.40 0.0M
2024-09-09 21.30 21.45 21.30 21.45 0.0M
2024-09-06 21.45 21.50 21.35 21.50 0.0M
2024-09-05 21.45 21.50 21.40 21.45 0.0M
2024-09-04 21.50 21.80 21.50 21.60 0.0M
2024-09-03 21.70 21.75 21.65 21.65 0.0M
2024-09-02 21.90 21.90 21.65 21.70 0.0M
2024-08-30 21.65 21.70 21.60 21.65 0.0M
2024-08-29 21.60 21.75 21.60 21.65 0.0M
2024-08-28 21.65 21.65 21.55 21.60 0.0M
2024-08-27 21.65 21.70 21.65 21.65 0.0M
2024-08-26 21.40 21.85 21.40 21.50 0.0M
2024-08-23 21.30 21.45 21.25 21.45 0.0M
2024-08-22 21.40 21.55 21.30 21.55 0.0M
2024-08-21 21.60 22.00 21.25 21.55 0.0M
2024-08-20 21.55 21.80 21.55 21.55 0.0M
2024-08-19 21.45 21.55 21.40 21.55 0.0M
2024-08-16 21.70 21.75 21.60 21.60 0.0M
2024-08-15 21.80 21.80 21.60 21.60 0.0M
2024-08-14 21.95 21.95 21.50 21.50 0.0M
2024-08-13 21.25 22.00 21.20 21.70 0.0M
2024-08-12 22.40 22.45 21.15 21.25 0.0M
2024-08-09 21.00 21.40 20.95 21.00 0.0M
2024-08-08 21.10 21.10 20.95 20.95 0.0M
2024-08-07 20.95 21.10 20.90 21.00 0.0M
2024-08-06 21.40 21.40 20.50 20.95 0.0M
2024-08-05 21.60 21.85 21.20 21.75 0.0M
2024-08-02 21.60 21.85 21.60 21.80 0.0M
2024-08-01 21.75 21.85 21.75 21.80 0.0M
2024-07-31 21.70 21.70 21.65 21.65 0.0M
2024-07-30 21.60 21.70 21.55 21.70 0.0M
2024-07-29 21.80 21.80 21.70 21.70 0.0M
2024-07-26 21.60 21.75 21.55 21.70 0.0M
2024-07-23 21.70 21.80 21.65 21.80 0.0M
2024-07-22 21.70 21.95 21.60 21.70 0.0M
2024-07-19 22.40 22.40 22.20 22.25 0.0M
2024-07-18 22.60 22.65 22.40 22.45 0.0M
2024-07-17 22.65 22.65 22.30 22.40 0.0M
2024-07-16 23.05 23.05 22.60 22.60 0.0M
2024-07-15 22.85 22.85 22.70 22.70 0.0M
2024-07-12 23.15 23.20 22.90 22.90 0.0M
2024-07-11 22.65 23.20 22.60 22.95 0.0M
2024-07-10 22.55 22.80 22.55 22.55 0.0M
2024-07-09 22.50 22.55 22.35 22.55 0.0M
2024-07-08 22.05 22.85 22.05 22.45 0.0M
2024-07-05 22.10 22.10 21.80 22.05 0.0M
2024-07-04 21.90 22.00 21.90 22.00 0.0M
2024-07-03 21.90 22.05 21.90 21.95 0.0M
2024-07-02 22.05 22.05 21.90 21.95 0.0M
2024-07-01 22.00 22.00 22.00 22.00 0.0M
2024-06-28 22.00 22.00 21.95 22.00 0.0M
2024-06-27 22.10 22.10 22.00 22.00 0.0M
2024-06-26 22.15 22.15 22.00 22.00 0.0M
2024-06-25 22.15 22.15 21.90 22.10 0.0M
2024-06-24 22.10 22.10 22.00 22.10 0.0M
2024-06-21 22.05 22.10 21.85 22.05 0.0M
2024-06-20 21.70 21.90 21.70 21.85 0.0M
2024-06-19 22.20 22.20 21.75 21.85 0.0M
2024-06-18 22.05 22.15 22.05 22.15 0.0M
2024-06-17 21.80 22.15 21.75 22.05 0.0M
2024-06-14 21.65 21.70 21.65 21.70 0.0M
2024-06-13 21.75 21.75 21.65 21.75 0.0M
2024-06-12 21.80 21.80 21.65 21.65 0.0M
2024-06-11 21.95 22.10 21.70 21.70 0.0M
2024-06-07 21.85 21.85 21.70 21.75 0.0M
2024-06-06 21.70 21.70 21.60 21.70 0.0M
2024-06-05 21.75 21.80 21.70 21.80 0.0M
2024-06-04 21.65 21.75 21.60 21.60 0.0M
2024-06-03 21.65 21.70 21.55 21.70 0.0M
2024-05-31 21.60 21.65 21.55 21.65 0.0M
2024-05-30 21.60 21.65 21.55 21.60 0.0M
2024-05-29 21.55 21.55 21.55 21.55 0.0M
2024-05-28 21.40 21.40 21.35 21.35 0.0M
2024-05-27 21.30 21.40 21.30 21.30 0.0M
2024-05-24 21.35 21.35 21.10 21.30 0.0M
2024-05-23 21.45 21.45 21.40 21.40 0.0M
2024-05-22 21.30 21.45 21.20 21.45 0.0M
2024-05-21 21.30 21.30 21.10 21.30 0.0M
2024-05-20 21.45 21.45 21.40 21.40 0.0M
2024-05-17 21.45 21.45 21.40 21.45 0.0M
2024-05-16 21.45 21.45 21.40 21.40 0.0M
2024-05-15 21.50 21.50 21.45 21.45 0.0M
2024-05-14 21.50 21.55 21.35 21.55 0.0M
2024-05-13 21.50 21.55 21.45 21.55 0.0M
2024-05-10 21.45 21.55 21.45 21.55 0.0M
2024-05-09 21.45 21.45 21.40 21.40 0.0M
2024-05-08 21.40 21.45 21.40 21.45 0.0M
2024-05-07 21.55 21.55 21.50 21.50 0.0M
2024-05-06 21.65 21.65 21.60 21.60 0.0M
2024-05-03 21.55 21.60 21.55 21.60 0.0M
2024-05-02 21.60 21.60 21.60 21.60 0.0M
2024-04-30 21.55 21.65 21.55 21.60 0.0M
2024-04-29 21.50 21.50 21.45 21.50 0.0M
2024-04-26 21.35 21.40 21.35 21.40 0.0M
2024-04-25 21.35 21.40 21.35 21.40 0.0M
2024-04-24 21.55 21.55 21.45 21.45 0.0M
2024-04-23 21.60 21.60 21.20 21.35 0.0M
2024-04-22 21.55 21.55 21.40 21.40 0.0M
2024-04-19 21.45 21.50 21.25 21.25 0.0M
2024-04-18 21.55 21.60 21.55 21.60 0.0M
2024-04-17 21.35 21.55 21.35 21.55 0.0M
2024-04-16 21.50 21.50 21.40 21.40 0.0M
2024-04-15 21.65 21.65 21.50 21.50 0.0M
2024-04-12 21.45 21.45 21.40 21.40 0.0M
2024-04-11 21.40 21.45 21.05 21.45 0.0M
2024-04-10 21.40 21.55 21.40 21.45 0.0M
2024-04-09 21.40 21.40 21.30 21.30 0.0M
2024-04-08 21.40 21.40 21.25 21.30 0.0M
2024-04-03 21.35 21.40 21.35 21.35 0.0M
2024-04-02 21.40 21.45 21.40 21.40 0.0M
2024-04-01 21.40 21.40 21.25 21.40 0.0M
2024-03-29 21.40 21.60 21.35 21.40 0.0M
2024-03-28 21.40 21.40 21.25 21.30 0.0M
2024-03-27 21.50 21.50 21.35 21.40 0.0M
2024-03-26 21.85 21.85 21.15 21.15 0.0M
2024-03-25 21.65 21.65 21.40 21.40 0.0M
2024-03-22 21.50 21.50 21.45 21.45 0.0M
2024-03-21 21.80 21.80 21.50 21.50 0.0M
2024-03-20 21.50 21.50 21.45 21.45 0.0M
2024-03-19 21.55 21.55 21.45 21.45 0.0M
2024-03-18 21.30 21.55 21.30 21.55 0.0M
2024-03-15 21.50 21.65 21.45 21.45 0.0M
2024-03-14 21.50 21.55 21.40 21.55 0.0M
2024-03-13 21.85 21.95 21.45 21.45 0.0M
2024-03-12 21.90 21.90 21.85 21.85 0.0M
2024-03-11 21.90 21.90 21.80 21.85 0.0M
2024-03-08 22.25 22.25 21.85 21.85 0.0M
2024-03-07 22.55 22.55 22.25 22.25 0.0M
2024-03-06 22.20 22.30 22.20 22.30 0.0M
2024-03-05 22.35 22.35 22.25 22.25 0.0M
2024-03-04 22.35 22.35 22.25 22.30 0.0M
2024-03-01 22.35 22.35 22.30 22.35 0.0M
2024-02-29 22.30 22.45 22.25 22.45 0.0M
2024-02-27 22.55 22.90 22.25 22.40 0.0M
2024-02-26 22.55 22.55 22.20 22.30 0.0M
2024-02-23 22.20 22.35 22.20 22.20 0.0M
2024-02-22 22.65 22.65 22.15 22.30 0.0M
2024-02-21 21.75 22.65 21.70 22.30 0.0M
2024-02-20 21.80 21.85 21.75 21.75 0.0M
2024-02-19 21.35 21.80 21.35 21.75 0.0M
2024-02-16 21.35 21.35 21.30 21.35 0.0M
2024-02-15 21.20 21.30 21.20 21.25 0.0M
2024-02-05 21.45 21.50 21.35 21.35 0.0M
2024-02-02 21.50 21.50 21.45 21.45 0.0M
2024-02-01 21.30 21.35 21.30 21.35 0.0M
2024-01-31 21.30 21.30 21.30 21.30 0.0M
2024-01-30 21.25 21.30 21.20 21.30 0.0M
2024-01-29 21.25 21.30 21.25 21.30 0.0M
2024-01-26 21.75 21.75 21.20 21.40 0.0M
2024-01-25 21.20 21.20 21.15 21.15 0.0M
2024-01-24 21.30 21.45 21.05 21.45 0.0M
2024-01-23 21.25 21.25 21.25 21.25 0.0M
2024-01-22 21.25 21.25 21.25 21.25 0.0M
2024-01-19 21.30 21.40 21.20 21.40 0.0M
2024-01-18 21.35 21.35 21.35 21.35 0.0M
2024-01-17 21.50 21.50 21.20 21.30 0.0M
2024-01-16 21.40 21.45 21.40 21.45 0.0M
2024-01-15 21.40 21.55 21.40 21.55 0.0M
2024-01-12 21.45 21.50 21.45 21.45 0.0M
2024-01-11 21.45 21.45 21.45 21.45 0.0M
2024-01-10 21.50 21.75 21.35 21.35 0.0M
2024-01-09 21.65 21.65 21.50 21.50 0.0M
2024-01-08 21.70 21.75 21.70 21.70 0.0M
2024-01-05 21.80 21.80 21.70 21.75 0.0M
2024-01-04 21.80 21.80 21.70 21.80 0.0M
2024-01-03 21.70 21.75 21.65 21.70 0.0M
2024-01-02 21.50 21.65 21.45 21.65 0.0M