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
2023-12-29 39.10 40.00 39.10 40.00 0.0M
2023-12-28 40.00 40.00 39.00 39.00 0.0M
2023-12-27 40.55 40.55 40.00 40.25 0.0M
2023-12-26 40.05 40.05 40.00 40.00 0.0M
2023-12-25 40.10 40.10 39.90 40.05 0.0M
2023-12-22 40.35 40.35 40.00 40.30 0.0M
2023-12-21 39.90 39.90 39.90 39.90 0.0M
2023-12-20 40.20 40.20 40.10 40.10 0.0M
2023-12-19 40.10 40.10 40.10 40.10 0.0M
2023-12-18 40.95 40.95 40.30 40.60 0.0M
2023-12-15 41.00 41.00 39.80 39.90 0.0M
2023-12-14 40.00 41.80 40.00 41.75 0.0M
2023-12-13 40.30 40.40 40.20 40.40 0.0M
2023-12-12 41.00 41.00 38.90 40.00 0.0M
2023-12-08 41.00 41.00 41.00 41.00 0.0M
2023-12-07 40.00 40.70 40.00 40.70 0.0M
2023-12-06 40.00 40.20 39.20 40.00 0.0M
2023-12-05 40.85 40.85 39.60 40.30 0.0M
2023-12-04 40.20 40.60 39.70 40.30 0.0M
2023-12-01 40.80 40.90 40.00 40.90 0.0M
2023-11-30 40.80 40.90 39.90 40.50 0.0M
2023-11-29 40.80 40.90 40.60 40.80 0.0M
2023-11-28 40.80 41.00 40.80 40.80 0.0M
2023-11-27 40.90 40.90 40.80 40.80 0.0M
2023-11-24 41.00 41.30 40.80 41.30 0.0M
2023-11-23 40.90 41.25 40.90 41.25 0.0M
2023-11-22 41.10 41.10 40.90 40.90 0.0M
2023-11-21 41.00 41.90 40.90 41.00 0.0M
2023-11-20 41.20 41.20 41.00 41.00 0.0M
2023-11-17 41.15 42.00 41.15 41.30 0.0M
2023-11-16 41.35 42.00 41.35 42.00 0.0M
2023-11-15 41.35 43.80 41.35 42.00 0.0M
2023-11-13 44.50 44.50 42.80 42.80 0.0M
2023-11-09 43.50 44.30 43.10 43.10 0.0M
2023-11-06 44.15 44.90 44.15 44.90 0.0M
2023-11-03 44.80 44.80 44.15 44.15 0.0M
2023-11-02 44.70 44.70 44.00 44.60 0.0M
2023-11-01 44.80 44.80 44.70 44.70 0.0M
2023-10-31 45.00 45.00 44.60 44.80 0.0M
2023-10-30 45.50 45.50 45.50 45.50 0.0M
2023-10-27 45.00 45.70 44.90 44.90 0.0M
2023-10-26 45.00 45.00 45.00 45.00 0.0M
2023-10-25 45.00 45.90 45.00 45.85 0.0M
2023-10-24 45.60 45.60 45.60 45.60 0.0M
2023-10-19 45.00 45.90 45.00 45.90 0.0M
2023-10-18 45.00 46.00 45.00 46.00 0.0M
2023-10-17 45.85 45.85 45.00 45.05 0.0M
2023-10-13 45.90 45.90 45.90 45.90 0.0M
2023-10-06 45.90 45.90 45.90 45.90 0.0M
2023-10-05 45.50 45.70 45.50 45.70 0.0M
2023-10-03 46.40 46.40 46.00 46.00 0.0M
2023-10-02 45.00 46.40 45.00 46.40 0.0M
2023-09-28 46.40 46.40 46.40 46.40 0.0M
2023-09-27 46.80 46.80 45.20 45.80 0.0M
2023-09-26 46.95 46.95 46.95 46.95 0.0M
2023-09-22 46.45 46.45 46.45 46.45 0.0M
2023-09-21 46.40 46.40 46.40 46.40 0.0M
2023-09-20 45.30 45.45 43.90 45.45 0.0M
2023-09-19 46.00 47.45 45.00 45.05 0.0M
2023-09-18 47.20 47.20 47.20 47.20 0.0M
2023-09-15 46.35 47.20 46.35 47.20 0.0M
2023-09-14 47.40 47.40 47.40 47.40 0.0M
2023-09-12 46.50 47.40 46.50 47.40 0.0M
2023-09-11 47.00 47.00 46.50 46.50 0.0M
2023-09-08 47.10 47.10 47.00 47.10 0.0M
2023-09-07 45.35 47.20 45.25 47.10 0.0M
2023-09-06 44.90 45.00 44.00 45.00 0.0M
2023-09-05 46.00 46.00 46.00 46.00 0.0M
2023-09-01 45.05 47.15 45.05 47.15 0.0M
2023-08-31 45.95 45.95 44.00 45.05 0.0M
2023-08-30 45.25 45.95 45.25 45.95 0.0M
2023-08-29 45.25 45.25 45.25 45.25 0.0M
2023-08-28 45.85 46.00 44.60 45.25 0.0M
2023-08-25 47.00 47.00 44.90 45.85 0.0M
2023-08-24 45.00 46.50 45.00 46.50 0.0M
2023-08-22 46.00 46.20 46.00 46.20 0.0M
2023-08-21 46.00 46.00 46.00 46.00 0.0M
2023-08-17 45.65 46.45 45.60 46.45 0.0M
2023-08-16 45.00 47.20 45.00 47.20 0.0M
2023-08-15 43.45 47.25 43.45 47.25 0.0M
2023-08-11 47.95 47.95 47.95 47.95 0.0M
2023-08-10 45.15 46.50 45.15 46.50 0.0M
2023-08-09 46.55 46.55 46.55 46.55 0.0M
2023-08-08 47.50 47.50 46.55 46.55 0.0M
2023-08-07 47.05 47.05 47.05 47.05 0.0M
2023-08-02 48.00 48.00 47.85 48.00 0.0M
2023-08-01 48.40 48.40 47.50 48.35 0.0M
2023-07-31 48.05 48.35 48.05 48.35 0.0M
2023-07-27 47.10 48.95 47.10 48.95 0.0M
2023-07-26 48.50 49.20 48.50 48.50 0.0M
2023-07-25 50.00 50.10 48.95 48.95 0.0M
2023-07-24 48.50 48.95 48.05 48.95 0.0M
2023-07-21 48.50 49.30 48.10 49.30 0.0M
2023-07-20 50.30 50.30 49.55 49.55 0.0M
2023-07-19 51.00 51.30 48.50 49.00 0.0M
2023-07-18 48.50 52.00 48.05 50.50 0.0M
2023-07-17 49.00 49.00 49.00 49.00 0.0M
2023-07-14 48.55 49.50 48.50 48.55 0.0M
2023-07-13 48.25 49.30 48.25 49.00 0.0M
2023-07-12 50.00 50.00 50.00 50.00 0.0M
2023-07-11 48.75 50.00 48.75 49.70 0.0M
2023-07-10 49.50 50.00 49.35 49.35 0.0M
2023-07-07 50.10 50.10 49.80 50.10 0.0M
2023-07-06 50.00 50.10 49.70 50.10 0.0M
2023-07-05 50.00 51.50 50.00 50.40 0.0M
2023-07-04 50.50 50.80 50.00 50.80 0.0M
2023-07-03 49.60 51.00 49.60 50.80 0.0M
2023-06-30 49.80 49.80 49.40 49.70 0.0M
2023-06-29 49.80 49.90 49.00 49.25 0.0M
2023-06-28 48.90 49.00 48.00 49.00 0.0M
2023-06-27 48.25 48.95 48.25 48.50 0.0M
2023-06-26 48.75 49.40 48.00 49.30 0.0M
2023-06-21 48.00 49.10 48.00 49.10 0.0M
2023-06-20 48.60 49.00 48.00 48.95 0.0M
2023-06-19 48.00 48.70 47.80 48.70 0.0M
2023-06-16 49.00 49.00 48.60 48.60 0.0M
2023-06-15 48.00 49.90 48.00 48.60 0.0M
2023-06-14 49.75 49.75 49.00 49.00 0.0M
2023-06-13 48.60 49.85 48.60 49.80 0.0M
2023-06-12 48.50 49.40 48.50 49.00 0.0M
2023-06-09 49.85 50.00 49.00 49.90 0.0M
2023-06-08 50.00 51.00 48.80 49.85 0.0M
2023-06-07 47.50 49.95 47.00 49.85 0.0M
2023-06-06 46.10 47.20 46.10 46.95 0.0M
2023-06-05 45.80 46.10 45.80 46.10 0.0M
2023-06-02 46.20 46.30 46.00 46.10 0.0M
2023-06-01 46.50 46.50 46.20 46.20 0.0M
2023-05-31 45.20 45.60 45.20 45.60 0.0M
2023-05-30 46.00 46.45 45.75 45.75 0.0M
2023-05-29 45.65 46.50 45.00 45.05 0.0M
2023-05-26 45.40 46.00 45.40 45.60 0.0M
2023-05-25 45.40 45.50 45.20 45.45 0.0M
2023-05-24 45.40 45.55 45.20 45.55 0.0M
2023-05-23 45.30 45.75 45.05 45.45 0.0M
2023-05-22 46.00 46.00 45.05 45.30 0.0M
2023-05-19 45.40 47.00 45.35 45.40 0.0M
2023-05-18 45.40 45.90 45.40 45.50 0.0M
2023-05-17 45.50 45.90 45.40 45.45 0.0M
2023-05-16 46.00 46.00 45.65 45.70 0.0M
2023-05-15 47.05 47.10 45.85 46.10 0.0M
2023-05-12 47.55 47.75 47.25 47.75 0.0M
2023-05-11 47.00 47.95 47.00 47.55 0.0M
2023-05-10 48.20 48.65 47.55 48.65 0.0M
2023-05-09 48.00 49.00 48.00 48.65 0.0M
2023-05-08 48.20 49.50 48.00 48.00 0.0M
2023-05-05 49.00 49.00 47.80 48.20 0.0M
2023-05-04 48.85 49.15 48.00 49.00 0.0M
2023-05-03 49.00 49.00 48.85 48.85 0.0M
2023-05-02 50.60 50.60 49.60 50.40 0.0M
2023-04-28 53.00 53.00 50.50 50.50 0.0M
2023-04-27 47.30 50.50 47.30 50.50 0.0M
2023-04-26 47.30 47.30 47.30 47.30 0.0M
2023-04-25 49.00 49.50 49.00 49.00 0.0M
2023-04-24 47.55 49.00 47.55 49.00 0.0M
2023-04-21 49.00 49.00 49.00 49.00 0.0M
2023-04-20 49.00 49.50 49.00 49.50 0.0M
2023-04-19 50.00 50.00 50.00 50.00 0.0M
2023-04-18 50.00 50.00 50.00 50.00 0.0M
2023-04-17 50.50 50.50 49.50 50.00 0.0M
2023-04-14 49.50 50.00 48.90 50.00 0.0M
2023-04-13 49.00 49.65 49.00 49.65 0.0M
2023-04-12 49.50 49.50 47.00 49.30 0.0M
2023-04-11 50.00 50.00 50.00 50.00 0.0M
2023-04-10 50.80 50.80 49.45 50.80 0.0M
2023-04-06 50.00 50.10 49.90 49.90 0.0M
2023-03-31 51.20 51.20 51.00 51.00 0.0M
2023-03-30 51.50 51.60 50.90 51.20 0.0M
2023-03-28 51.50 52.50 51.50 52.50 0.0M
2023-03-27 53.00 53.00 51.90 51.90 0.0M
2023-03-24 51.80 53.20 51.80 53.20 0.0M
2023-03-23 51.50 51.60 51.50 51.60 0.0M
2023-03-22 51.10 51.50 51.10 51.50 0.0M
2023-03-21 51.80 51.80 51.00 51.10 0.0M
2023-03-20 52.00 52.40 51.90 52.00 0.0M
2023-03-17 52.10 54.00 52.10 52.40 0.0M
2023-03-16 52.60 52.60 52.10 52.10 0.0M
2023-03-15 53.00 53.00 53.00 53.00 0.0M
2023-03-14 53.50 53.50 53.30 53.30 0.0M
2023-03-13 53.50 53.50 53.50 53.50 0.0M
2023-03-10 56.00 58.00 55.00 55.00 0.0M
2023-03-09 53.50 57.20 52.50 56.50 0.0M
2023-03-08 52.50 52.50 51.80 52.00 0.0M
2023-03-07 53.50 53.50 51.50 51.50 0.0M
2023-03-06 52.50 53.50 52.50 53.00 0.0M
2023-03-03 53.10 53.50 53.10 53.50 0.0M
2023-03-02 54.10 54.10 53.00 53.00 0.0M
2023-03-01 53.60 54.10 53.60 54.10 0.0M
2023-02-24 52.90 53.60 52.60 53.60 0.0M
2023-02-23 53.90 54.00 53.90 54.00 0.0M
2023-02-22 53.00 54.70 52.50 54.00 0.0M
2023-02-21 54.90 54.90 53.60 53.80 0.0M
2023-02-20 53.80 54.10 53.60 53.80 0.0M
2023-02-17 55.00 55.00 53.30 53.60 0.0M
2023-02-16 54.00 55.00 54.00 55.00 0.0M
2023-02-15 55.90 55.90 55.00 55.00 0.0M
2023-02-14 54.10 55.80 54.10 54.70 0.0M
2023-02-13 53.10 53.10 53.10 53.10 0.0M
2023-02-10 55.50 56.00 53.00 53.00 0.0M
2023-02-09 57.50 59.80 55.50 55.80 0.0M
2023-02-08 55.50 56.00 55.50 55.70 0.0M
2023-02-07 55.50 55.50 55.50 55.50 0.0M
2023-02-06 55.80 55.80 55.20 55.20 0.0M
2023-02-03 56.30 56.50 55.60 55.70 0.0M
2023-02-02 56.00 56.80 55.60 56.20 0.0M
2023-02-01 55.00 57.00 55.00 56.00 0.0M
2023-01-31 53.50 55.50 53.50 55.00 0.0M
2023-01-30 52.00 52.00 52.00 52.00 0.0M
2023-01-17 51.80 52.00 51.80 52.00 0.0M
2023-01-16 51.90 52.00 51.70 52.00 0.0M
2023-01-13 50.50 52.00 50.00 52.00 0.0M
2023-01-12 52.50 52.50 52.20 52.30 0.0M
2023-01-11 51.50 52.50 51.50 52.50 0.0M
2023-01-10 52.00 53.00 52.00 53.00 0.0M
2023-01-09 53.00 53.00 51.80 51.80 0.0M
2023-01-06 51.20 51.30 51.20 51.30 0.0M
2023-01-05 50.50 51.90 50.50 51.90 0.0M
2023-01-04 51.30 51.30 49.90 50.20 0.0M
2023-01-03 52.50 52.50 52.20 52.20 0.0M