Buima Group

5543
🏛️ taiwan →
21.10
Last Update: 2025-09-30
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
2022-12-30 53.00 53.00 52.80 52.80 0.0M
2022-12-28 55.30 55.30 55.30 55.30 0.0M
2022-12-27 54.50 54.50 54.50 54.50 0.0M
2022-12-23 54.30 54.30 54.30 54.30 0.0M
2022-12-22 55.20 55.20 54.30 54.30 0.0M
2022-12-21 52.00 55.50 52.00 55.50 0.0M
2022-12-16 51.60 54.00 51.60 54.00 0.0M
2022-12-15 52.40 55.00 52.40 54.80 0.0M
2022-12-14 51.50 52.20 51.50 52.20 0.0M
2022-12-12 52.00 53.00 50.30 53.00 0.0M
2022-12-09 51.00 51.50 50.00 51.50 0.0M
2022-12-08 51.10 53.20 51.10 51.20 0.0M
2022-12-06 52.00 53.50 52.00 53.50 0.0M
2022-12-05 52.00 53.50 52.00 52.40 0.0M
2022-12-02 52.80 52.90 52.70 52.70 0.0M
2022-12-01 51.00 52.80 51.00 52.60 0.0M
2022-11-30 50.30 52.20 50.30 51.00 0.0M
2022-11-29 51.80 52.00 50.30 50.30 0.0M
2022-11-28 52.10 52.60 50.70 51.00 0.0M
2022-11-25 54.00 54.00 53.70 53.70 0.0M
2022-11-24 54.20 54.20 54.20 54.20 0.0M
2022-11-23 54.30 55.10 54.20 54.30 0.0M
2022-11-22 54.40 56.00 54.40 55.10 0.0M
2022-11-18 54.20 55.90 54.00 55.90 0.0M
2022-11-17 53.60 55.10 53.50 55.10 0.0M
2022-11-15 55.00 55.80 55.00 55.50 0.0M
2022-11-11 56.00 56.00 53.50 55.80 0.0M
2022-11-03 57.50 57.50 57.50 57.50 0.0M
2022-10-31 56.40 56.40 56.40 56.40 0.0M
2022-10-27 54.00 54.40 54.00 54.40 0.0M
2022-10-26 53.40 55.80 53.40 55.80 0.0M
2022-10-24 54.80 55.80 54.80 55.30 0.0M
2022-10-21 57.00 57.00 55.60 55.60 0.0M
2022-10-20 56.20 56.20 54.90 56.00 0.0M
2022-10-19 55.80 56.50 55.50 56.50 0.0M
2022-10-18 56.50 57.00 53.60 56.50 0.0M
2022-10-14 57.00 57.50 57.00 57.50 0.0M
2022-10-13 57.50 57.50 55.00 56.70 0.0M
2022-10-12 55.50 58.30 55.50 57.00 0.0M
2022-10-06 57.30 57.30 57.30 57.30 0.0M
2022-10-05 56.60 56.60 56.60 56.60 0.0M
2022-10-04 55.50 57.00 54.60 55.20 0.0M
2022-09-30 58.50 58.50 57.50 57.50 0.0M
2022-09-29 55.00 56.00 55.00 56.00 0.0M
2022-09-28 56.90 56.90 56.90 56.90 0.0M
2022-09-27 56.10 56.10 56.10 56.10 0.0M
2022-09-26 56.90 56.90 56.90 56.90 0.0M
2022-09-21 57.00 57.00 57.00 57.00 0.0M
2022-09-19 57.70 57.80 57.70 57.80 0.0M
2022-09-16 57.30 57.30 57.30 57.30 0.0M
2022-09-15 56.50 56.80 56.50 56.50 0.0M
2022-09-14 58.10 58.10 57.00 57.50 0.0M
2022-09-13 57.30 58.10 57.20 58.00 0.0M
2022-09-12 58.00 59.70 58.00 58.10 0.0M
2022-09-08 57.50 57.50 57.50 57.50 0.0M
2022-09-07 57.20 58.00 57.20 58.00 0.0M
2022-09-06 58.20 58.90 58.20 58.90 0.0M
2022-09-05 60.00 60.40 58.00 58.20 0.0M
2022-09-01 58.50 59.60 58.50 59.60 0.0M
2022-08-31 58.50 58.50 58.50 58.50 0.0M
2022-08-29 58.00 59.00 58.00 59.00 0.0M
2022-08-25 60.00 60.70 60.00 60.70 0.0M
2022-08-23 59.80 59.80 59.80 59.80 0.0M
2022-08-22 58.00 58.00 58.00 58.00 0.0M
2022-08-19 58.00 58.00 58.00 58.00 0.0M
2022-08-18 58.10 58.10 58.00 58.00 0.0M
2022-08-16 59.20 59.90 59.20 59.90 0.0M
2022-08-15 60.70 60.70 60.70 60.70 0.0M
2022-08-12 58.00 59.60 58.00 59.60 0.0M
2022-08-11 58.20 58.20 58.00 58.00 0.0M
2022-08-10 59.00 59.00 59.00 59.00 0.0M
2022-08-09 59.00 59.00 59.00 59.00 0.0M
2022-08-08 60.80 61.00 60.80 61.00 0.0M
2022-08-05 61.30 61.30 61.00 61.00 0.0M
2022-08-04 60.20 61.40 60.20 61.40 0.0M
2022-08-02 61.60 61.60 61.60 61.60 0.0M
2022-08-01 61.80 61.80 61.80 61.80 0.0M
2022-07-29 60.80 60.80 60.50 60.80 0.0M
2022-07-27 60.20 60.50 60.20 60.20 0.0M
2022-07-26 60.30 60.30 60.20 60.20 0.0M
2022-07-25 59.70 60.40 59.70 60.20 0.0M
2022-07-22 59.90 59.90 59.50 59.70 0.0M
2022-07-21 59.50 59.50 59.50 59.50 0.0M
2022-07-20 59.80 59.80 59.10 59.50 0.0M
2022-07-19 59.50 59.50 59.50 59.50 0.0M
2022-07-18 59.50 59.50 59.50 59.50 0.0M
2022-07-15 58.00 59.00 58.00 59.00 0.0M
2022-07-14 58.50 58.50 58.00 58.50 0.0M
2022-07-13 58.50 59.20 58.50 58.50 0.0M
2022-07-12 58.00 58.50 57.60 58.00 0.0M
2022-07-11 58.40 58.50 58.40 58.40 0.0M
2022-07-08 58.00 58.40 58.00 58.00 0.0M
2022-07-07 57.50 58.70 57.50 58.40 0.0M
2022-07-06 57.50 57.50 57.50 57.50 0.0M
2022-07-05 57.50 58.90 57.50 57.50 0.0M
2022-07-04 57.50 58.00 57.50 57.50 0.0M
2022-07-01 57.50 58.00 56.00 56.00 0.0M
2022-06-30 56.50 60.00 56.00 60.00 0.0M
2022-06-29 57.40 57.40 57.00 57.00 0.0M
2022-06-28 57.60 57.60 57.60 57.60 0.0M
2022-06-27 56.70 57.80 56.70 57.80 0.0M
2022-06-24 57.80 57.80 56.00 56.70 0.0M
2022-06-23 56.50 56.50 56.50 56.50 0.0M
2022-06-22 57.20 57.80 55.20 57.60 0.0M
2022-06-21 58.00 58.00 57.00 57.00 0.0M
2022-06-20 57.10 57.10 57.10 57.10 0.0M
2022-06-17 57.00 58.00 57.00 57.80 0.0M
2022-06-16 58.40 58.80 58.40 58.80 0.0M
2022-06-15 58.00 58.40 58.00 58.40 0.0M
2022-06-14 58.00 58.60 58.00 58.60 0.0M
2022-06-13 57.20 59.00 57.20 59.00 0.0M
2022-06-09 59.00 59.40 59.00 59.20 0.0M
2022-06-08 59.00 59.30 59.00 59.30 0.0M
2022-06-07 59.00 59.00 59.00 59.00 0.0M
2022-06-06 57.60 59.00 57.60 59.00 0.0M
2022-06-02 56.30 57.30 56.20 57.30 0.0M
2022-06-01 57.20 57.40 56.50 57.20 0.0M
2022-05-31 57.80 57.80 56.20 57.40 0.0M
2022-05-30 57.70 57.70 57.70 57.70 0.0M
2022-05-27 57.60 57.80 57.60 57.80 0.0M
2022-05-26 56.20 57.80 56.20 57.80 0.0M
2022-05-25 56.50 57.80 56.50 57.80 0.0M
2022-05-24 56.50 57.80 56.50 56.80 0.0M
2022-05-23 57.90 57.90 57.90 57.90 0.0M
2022-05-20 58.00 58.00 57.80 57.80 0.0M
2022-05-19 57.80 58.00 55.20 57.90 0.0M
2022-05-18 58.00 58.00 57.90 57.90 0.0M
2022-05-17 58.50 58.50 57.90 58.00 0.0M
2022-05-16 58.20 59.50 58.20 59.50 0.0M
2022-05-13 59.00 59.30 59.00 59.30 0.0M
2022-05-11 58.60 60.00 58.60 60.00 0.0M
2022-05-10 61.20 61.20 60.00 60.00 0.0M
2022-05-09 58.00 58.60 58.00 58.40 0.0M
2022-05-06 58.00 58.00 58.00 58.00 0.0M
2022-05-04 57.00 58.10 57.00 58.10 0.0M
2022-05-03 57.80 58.00 57.80 58.00 0.0M
2022-04-29 58.00 58.00 57.50 57.50 0.0M
2022-04-28 57.90 57.90 57.80 57.80 0.0M
2022-04-27 56.60 57.90 56.50 57.80 0.0M
2022-04-26 57.80 58.00 57.80 58.00 0.0M
2022-04-25 58.00 58.00 57.90 57.90 0.0M
2022-04-22 58.00 58.00 58.00 58.00 0.0M
2022-04-21 58.00 58.10 58.00 58.10 0.0M
2022-04-20 58.10 58.50 58.10 58.30 0.0M
2022-04-19 58.00 58.00 58.00 58.00 0.0M
2022-04-18 58.00 58.00 58.00 58.00 0.0M
2022-04-15 58.00 58.00 58.00 58.00 0.0M
2022-04-14 58.00 58.50 58.00 58.20 0.0M
2022-04-13 57.80 58.60 57.60 58.00 0.0M
2022-04-12 57.80 58.00 57.60 57.60 0.0M
2022-04-11 58.50 58.70 58.00 58.00 0.0M
2022-04-08 59.10 59.70 58.60 58.60 0.0M
2022-04-07 59.30 59.30 58.90 58.90 0.0M
2022-04-06 59.60 59.60 59.60 59.60 0.0M
2022-04-01 59.50 59.50 59.50 59.50 0.0M
2022-03-31 59.40 59.40 59.40 59.40 0.0M
2022-03-30 59.10 59.50 59.10 59.40 0.0M
2022-03-29 59.20 59.90 59.10 59.10 0.0M
2022-03-28 59.20 59.60 59.00 59.60 0.0M
2022-03-25 58.80 61.30 58.80 59.30 0.0M
2022-03-24 59.30 59.50 59.10 59.50 0.0M
2022-03-23 59.20 59.40 59.20 59.40 0.0M
2022-03-22 59.50 59.60 59.20 59.60 0.0M
2022-03-21 59.50 59.60 59.50 59.60 0.0M
2022-03-18 59.50 59.50 59.50 59.50 0.0M
2022-03-17 60.00 60.00 59.50 59.90 0.0M
2022-03-16 58.80 59.50 58.80 59.40 0.0M
2022-03-15 59.50 60.00 59.00 59.30 0.0M
2022-03-14 59.40 60.20 59.40 60.00 0.0M
2022-03-11 60.10 60.10 59.20 59.20 0.0M
2022-03-10 60.10 60.50 60.10 60.10 0.0M
2022-03-09 60.60 61.30 60.00 60.00 0.0M
2022-03-08 59.00 59.60 58.50 59.40 0.0M
2022-03-07 60.50 60.50 58.90 60.00 0.0M
2022-03-04 61.00 61.00 60.40 60.50 0.0M
2022-03-03 61.50 61.60 60.80 61.10 0.0M
2022-03-02 61.80 61.80 61.50 61.50 0.0M
2022-03-01 62.00 62.00 61.00 61.50 0.0M
2022-02-25 62.00 62.00 60.60 60.70 0.0M
2022-02-24 60.20 61.80 60.20 60.50 0.0M
2022-02-23 59.70 62.00 59.70 62.00 0.0M
2022-02-22 61.00 61.00 61.00 61.00 0.0M
2022-02-21 59.90 62.30 59.90 61.00 0.0M
2022-02-18 59.40 60.20 59.40 59.90 0.0M
2022-02-17 59.50 59.70 59.40 59.70 0.0M
2022-02-16 59.50 59.70 59.50 59.70 0.0M
2022-02-15 59.00 59.00 59.00 59.00 0.0M
2022-02-14 59.00 59.20 58.90 58.90 0.0M
2022-02-11 58.80 59.50 58.80 58.90 0.0M
2022-02-10 58.20 58.90 58.10 58.90 0.0M
2022-02-09 58.30 59.50 58.00 58.10 0.0M
2022-02-08 59.70 59.70 58.90 59.10 0.0M
2022-02-07 60.00 61.50 58.90 59.80 0.0M
2022-01-26 60.50 60.80 59.80 59.80 0.0M
2022-01-25 61.20 61.20 60.00 60.80 0.0M
2022-01-24 60.00 61.80 60.00 61.70 0.0M
2022-01-21 63.00 63.00 61.80 61.80 0.0M
2022-01-20 62.80 63.00 62.50 62.90 0.0M
2022-01-19 63.00 63.00 62.20 62.30 0.0M
2022-01-18 62.70 62.90 61.90 62.70 0.0M
2022-01-17 62.50 62.90 62.50 62.90 0.0M
2022-01-14 62.90 62.90 62.00 62.60 0.0M
2022-01-13 63.10 63.10 62.70 62.90 0.0M
2022-01-12 63.10 63.10 62.80 63.10 0.0M
2022-01-11 62.60 64.00 62.60 63.40 0.0M
2022-01-10 63.00 66.10 62.70 63.90 0.0M
2022-01-07 62.80 62.90 62.50 62.80 0.0M
2022-01-06 63.50 63.50 63.00 63.40 0.0M
2022-01-05 63.80 63.90 63.30 63.70 0.0M
2022-01-04 63.80 64.00 63.50 63.80 0.0M
2022-01-03 64.60 65.20 63.50 64.00 0.0M