Buima Group

5543
🏛️ taiwan →
19.55
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 19.70 19.70 19.50 19.55 0.0M
2025-09-25 20.00 20.20 19.70 19.70 0.1M
2025-09-24 20.00 20.85 20.00 20.00 0.0M
2025-09-23 19.80 20.60 19.70 19.95 0.2M
2025-09-22 22.00 22.00 20.10 20.10 0.3M
2025-09-19 20.00 20.20 20.00 20.00 0.1M
2025-09-18 20.00 20.10 20.00 20.10 0.1M
2025-09-17 20.00 20.20 19.95 20.00 0.1M
2025-09-16 20.80 20.95 20.00 20.00 0.1M
2025-09-12 20.10 20.10 20.10 20.10 0.0M
2025-09-11 20.00 20.10 19.95 20.10 0.0M
2025-09-10 20.20 20.20 20.20 20.20 0.0M
2025-09-09 20.50 21.05 20.50 20.65 0.0M
2025-09-08 20.55 20.55 20.55 20.55 0.0M
2025-09-05 21.25 21.80 20.55 20.55 0.0M
2025-09-04 21.00 21.00 20.35 20.35 0.0M
2025-09-03 20.60 21.00 20.60 21.00 0.0M
2025-09-02 19.60 20.60 19.60 20.30 0.0M
2025-09-01 20.70 20.80 20.70 20.80 0.0M
2025-08-29 20.55 20.85 20.55 20.85 0.0M
2025-08-28 20.15 20.95 20.15 20.95 0.0M
2025-08-27 20.55 21.00 20.15 20.50 0.4M
2025-08-26 20.15 20.50 20.00 20.50 0.0M
2025-08-25 19.75 21.00 19.75 21.00 0.0M
2025-08-21 20.80 21.80 20.80 21.45 0.0M
2025-08-20 20.05 20.15 20.05 20.10 0.0M
2025-08-19 20.30 20.40 19.95 20.05 0.0M
2025-08-18 20.30 21.00 20.30 21.00 0.0M
2025-08-14 25.40 25.45 22.05 22.35 0.1M
2025-08-13 23.30 24.50 23.20 24.20 0.2M
2025-08-12 20.60 22.30 20.60 22.30 0.0M
2025-08-11 19.95 20.60 19.90 20.60 0.0M
2025-08-08 19.90 20.00 19.90 20.00 0.1M
2025-08-07 19.90 19.95 19.90 19.95 0.0M
2025-08-06 19.95 19.95 19.95 19.95 0.0M
2025-08-05 19.00 19.95 19.00 19.95 0.0M
2025-07-31 19.50 20.35 19.50 20.35 0.0M
2025-07-24 19.00 19.80 19.00 19.80 0.0M
2025-07-21 19.50 19.50 19.50 19.50 0.0M
2025-07-16 18.45 20.25 18.45 20.25 0.0M
2025-07-15 20.30 20.30 20.30 20.30 0.0M
2025-07-11 20.20 20.20 20.20 20.20 0.0M
2025-07-10 18.95 19.00 18.95 19.00 0.0M
2025-07-09 19.00 19.00 19.00 19.00 0.0M
2025-07-07 19.80 19.80 19.80 19.80 0.0M
2025-07-03 18.60 19.85 18.55 19.80 0.0M
2025-07-02 18.10 19.45 18.10 19.45 0.0M
2025-06-25 18.80 20.10 18.80 20.10 0.0M
2025-06-24 21.20 21.20 18.60 20.65 0.0M
2025-06-23 21.00 21.00 18.90 20.55 0.0M
2025-06-20 20.35 20.35 20.35 20.35 0.0M
2025-06-17 18.25 19.85 18.25 19.85 0.0M
2025-06-16 20.20 20.20 20.15 20.15 0.0M
2025-06-13 19.00 19.60 19.00 19.60 0.0M
2025-06-12 19.95 19.95 19.95 19.95 0.0M
2025-06-11 19.95 19.95 19.95 19.95 0.0M
2025-06-10 20.15 20.15 19.50 19.60 0.0M
2025-06-09 20.15 20.15 18.30 19.75 0.0M
2025-06-06 20.30 20.30 20.30 20.30 0.0M
2025-06-05 19.90 19.90 19.90 19.90 0.0M
2025-06-04 19.50 19.50 19.50 19.50 0.0M
2025-06-03 19.15 19.15 19.15 19.15 0.0M
2025-06-02 18.55 18.55 18.55 18.55 0.0M
2025-05-28 18.00 18.45 18.00 18.45 0.0M
2025-05-27 17.60 18.00 17.60 18.00 0.0M
2025-05-26 16.85 18.85 16.85 18.85 0.0M
2025-05-19 18.00 18.50 18.00 18.50 0.0M
2025-05-15 17.50 18.00 17.50 18.00 0.0M
2025-05-02 17.55 17.55 17.55 17.55 0.0M
2025-04-29 17.55 17.55 17.55 17.55 0.0M
2025-04-25 17.95 17.95 17.50 17.55 0.0M
2025-04-23 18.25 18.25 18.20 18.25 0.0M
2025-04-22 19.10 19.10 17.15 17.70 0.0M
2025-04-21 18.90 18.90 18.90 18.90 0.0M
2025-04-18 18.80 18.80 17.00 18.30 0.0M
2025-04-17 17.05 18.45 17.05 18.45 0.0M
2025-04-16 18.90 18.90 18.90 18.90 0.0M
2025-04-15 18.85 18.85 18.85 18.85 0.0M
2025-04-10 20.90 20.90 20.90 20.90 0.0M
2025-04-09 18.25 20.20 18.25 19.00 0.0M
2025-04-08 19.45 20.25 19.45 20.25 0.0M
2025-04-07 18.40 20.35 18.40 20.35 0.0M
2025-04-02 19.75 20.50 19.75 20.40 0.0M
2025-04-01 20.55 20.55 20.55 20.55 0.0M
2025-03-31 20.00 20.70 20.00 20.70 0.0M
2025-03-27 20.20 20.50 20.00 20.00 0.0M
2025-03-26 20.60 20.60 20.60 20.60 0.0M
2025-03-25 20.65 20.65 20.65 20.65 0.0M
2025-03-24 20.60 20.60 20.60 20.60 0.0M
2025-03-21 20.25 20.25 20.20 20.20 0.0M
2025-03-20 18.85 20.95 18.85 20.95 0.0M
2025-03-18 20.60 20.60 20.60 20.60 0.0M
2025-03-17 18.50 20.40 18.50 20.40 0.0M
2025-03-14 20.55 20.55 20.40 20.40 0.0M
2025-03-12 20.45 20.60 20.45 20.55 0.0M
2025-03-11 21.60 21.60 21.60 21.60 0.0M
2025-03-10 21.50 21.80 21.50 21.80 0.0M
2025-03-05 21.30 21.60 21.30 21.60 0.0M
2025-03-04 21.20 21.20 21.20 21.20 0.0M
2025-03-03 20.45 21.20 20.45 21.20 0.0M
2025-02-27 20.30 21.25 20.30 21.25 0.0M
2025-02-25 21.30 21.30 21.30 21.30 0.0M
2025-02-24 21.30 21.30 21.30 21.30 0.0M
2025-02-20 20.45 21.30 20.45 21.30 0.0M
2025-02-19 21.50 21.50 20.00 21.30 0.0M
2025-02-12 21.60 21.60 21.60 21.60 0.0M
2025-02-10 21.80 21.80 21.60 21.60 0.0M
2025-02-07 20.35 21.80 20.35 21.80 0.0M
2025-02-06 21.20 21.75 21.20 21.75 0.0M
2025-02-03 21.25 21.50 21.25 21.50 0.0M
2025-01-22 23.60 23.60 23.60 23.60 0.0M
2025-01-21 23.00 23.60 22.90 23.60 0.0M
2025-01-20 22.60 23.50 22.55 23.50 0.0M
2025-01-17 22.10 23.00 21.80 23.00 0.0M
2025-01-16 21.80 22.00 21.70 22.00 0.0M
2025-01-15 21.55 21.65 21.30 21.65 0.0M
2025-01-14 20.00 21.80 20.00 21.55 0.0M
2025-01-13 19.70 19.85 19.60 19.85 0.0M
2025-01-10 19.50 19.60 19.40 19.60 0.0M
2025-01-09 19.85 19.85 19.50 19.50 0.0M
2025-01-08 20.45 20.95 20.45 20.45 0.0M
2025-01-07 19.15 20.45 19.15 20.45 0.0M
2025-01-06 19.30 20.30 19.15 19.15 0.0M
2025-01-03 19.05 19.50 19.05 19.50 0.0M
2025-01-02 19.00 19.00 18.45 18.45 0.0M