CGS Intl

5310
🏛️ taiwan →
42.90
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 42.00 43.15 41.90 42.90 0.0M
2025-09-25 41.65 43.40 41.60 43.20 0.0M
2025-09-24 41.70 42.50 41.55 42.30 0.0M
2025-09-23 41.30 42.45 41.20 42.40 0.0M
2025-09-22 42.50 42.50 41.20 42.40 0.0M
2025-09-18 42.40 42.40 41.35 42.25 0.0M
2025-09-17 42.00 42.50 41.90 42.25 0.0M
2025-09-16 42.00 43.00 42.00 42.80 0.0M
2025-09-15 42.55 43.30 42.50 43.20 0.0M
2025-09-12 42.40 43.40 42.40 43.40 0.0M
2025-09-11 43.00 43.00 42.40 42.40 0.0M
2025-09-10 43.00 43.00 43.00 43.00 0.0M
2025-09-09 46.00 46.00 42.60 43.00 0.0M
2025-09-08 42.80 43.15 42.15 42.90 0.0M
2025-09-05 42.05 43.20 42.05 42.80 0.0M
2025-09-04 43.50 43.50 42.60 43.30 0.0M
2025-09-03 43.40 43.75 42.50 43.60 0.0M
2025-09-02 44.25 44.25 41.90 43.65 0.0M
2025-09-01 43.30 43.65 41.90 43.65 0.1M
2025-08-29 43.95 43.95 43.15 43.80 0.0M
2025-08-28 43.75 43.75 43.30 43.30 0.0M
2025-08-27 43.65 43.80 43.65 43.70 0.0M
2025-08-26 43.65 43.80 43.65 43.80 0.0M
2025-08-25 43.00 44.30 43.00 44.00 0.0M
2025-08-22 43.80 43.80 43.30 43.65 0.0M
2025-08-21 43.05 43.80 43.05 43.80 0.0M
2025-08-20 43.00 43.80 43.00 43.70 0.0M
2025-08-19 43.10 43.80 43.10 43.60 0.0M
2025-08-18 43.70 43.90 43.65 43.80 0.0M
2025-08-15 43.00 43.55 42.80 43.55 0.0M
2025-08-14 43.00 43.80 42.80 43.80 0.0M
2025-08-13 43.00 44.00 43.00 43.80 0.0M
2025-08-12 43.90 43.90 43.90 43.90 0.0M
2025-08-08 43.30 43.75 43.30 43.75 0.0M
2025-08-07 42.30 43.30 42.30 43.30 0.0M
2025-08-06 42.00 43.40 42.00 43.40 0.1M
2025-08-05 43.00 44.25 43.00 43.35 0.0M
2025-08-04 43.85 44.20 43.70 44.20 0.0M
2025-08-01 43.00 44.00 42.95 43.90 0.0M
2025-07-31 42.00 42.90 41.90 42.90 0.0M
2025-07-30 41.90 42.80 41.15 42.70 0.1M
2025-07-29 43.25 43.50 40.35 43.00 0.1M
2025-07-28 43.05 44.90 43.05 44.75 0.0M
2025-07-25 43.05 44.05 43.05 43.75 0.0M
2025-07-24 43.25 43.70 43.15 43.20 0.0M
2025-07-23 43.35 44.80 43.00 44.60 0.0M
2025-07-22 43.70 44.85 43.10 44.85 0.0M
2025-07-21 43.65 43.70 43.65 43.70 0.1M
2025-07-18 45.00 45.00 43.00 44.00 0.0M
2025-07-17 45.00 45.55 45.00 45.55 0.1M
2025-07-16 45.55 45.55 45.55 45.55 0.1M
2025-07-15 44.80 45.40 44.50 45.00 0.0M
2025-07-14 43.00 45.50 43.00 45.00 0.0M
2025-07-11 44.35 44.50 43.95 44.50 0.1M
2025-07-10 43.05 44.75 43.05 44.75 0.2M
2025-07-09 43.75 44.90 43.70 44.00 0.0M
2025-07-07 42.80 44.20 42.80 43.90 0.0M
2025-07-04 42.15 43.00 41.60 42.95 0.0M
2025-07-03 43.00 44.75 43.00 44.75 0.0M
2025-07-02 42.55 43.45 42.00 43.00 0.1M
2025-07-01 43.50 43.50 43.50 43.50 0.0M
2025-06-27 43.25 43.50 43.25 43.50 0.0M
2025-06-26 43.10 44.00 42.80 43.25 0.0M
2025-06-25 43.40 44.95 43.00 44.95 0.0M
2025-06-24 44.80 44.80 44.70 44.75 0.0M
2025-06-23 42.10 42.70 42.00 42.45 0.0M
2025-06-20 43.60 44.00 42.50 43.00 0.0M
2025-06-19 44.50 44.50 43.70 43.85 0.1M
2025-06-18 45.60 45.60 44.50 44.65 0.0M
2025-06-17 45.00 45.40 44.85 45.40 0.0M
2025-06-16 45.20 45.35 45.00 45.35 0.0M
2025-06-13 46.00 46.00 45.00 45.75 0.0M
2025-06-12 45.45 46.00 45.00 46.00 0.0M
2025-06-11 45.00 45.50 45.00 45.30 0.0M
2025-06-10 46.95 47.00 45.65 45.70 0.0M
2025-06-09 46.85 46.85 45.90 45.90 0.0M
2025-06-06 45.95 46.00 45.90 46.00 0.0M
2025-06-05 45.60 46.85 45.60 46.75 0.0M
2025-06-04 45.35 47.15 45.35 46.00 0.0M
2025-06-03 44.40 46.65 44.40 45.35 0.1M
2025-06-02 48.00 49.00 45.65 46.90 0.1M
2025-05-29 47.10 47.10 46.60 46.75 0.1M
2025-05-28 47.50 49.50 47.00 47.15 0.1M
2025-05-27 47.10 50.00 47.00 47.60 0.0M
2025-05-26 48.60 48.60 47.35 47.35 0.1M
2025-05-23 48.60 48.85 48.30 48.60 0.1M
2025-05-22 48.80 49.45 48.50 48.60 0.0M
2025-05-21 48.90 49.45 48.75 49.45 0.1M
2025-05-20 50.30 50.30 49.10 49.25 0.0M
2025-05-19 50.10 50.70 48.65 50.70 0.1M
2025-05-16 50.80 50.80 49.50 50.10 0.0M
2025-05-15 53.20 54.80 50.20 50.30 0.4M
2025-05-14 54.20 56.70 54.00 55.60 0.9M
2025-05-13 47.50 51.60 46.95 51.60 0.2M
2025-05-12 46.40 47.65 45.80 46.95 0.0M
2025-05-09 46.50 47.00 46.50 47.00 0.0M
2025-05-07 46.50 46.90 46.50 46.90 0.0M
2025-05-06 46.30 46.50 46.30 46.50 0.0M
2025-05-05 46.60 46.70 46.40 46.55 0.0M
2025-05-02 46.05 46.60 46.00 46.60 0.0M
2025-04-29 46.00 46.50 46.00 46.50 0.0M
2025-04-28 45.00 46.70 45.00 46.50 0.0M
2025-04-25 45.40 45.80 45.15 45.80 0.0M
2025-04-24 46.20 46.50 45.75 45.75 0.0M
2025-04-23 46.80 47.00 46.00 46.90 0.0M
2025-04-22 46.80 47.00 45.30 46.90 0.0M
2025-04-21 46.80 46.95 45.30 46.95 0.0M
2025-04-18 46.80 47.30 46.00 46.80 0.0M
2025-04-17 45.20 48.80 44.80 47.00 0.0M
2025-04-16 46.70 46.70 46.70 46.70 0.0M
2025-04-15 45.05 46.90 45.05 46.70 0.0M
2025-04-14 46.00 47.35 44.50 47.20 0.0M
2025-04-11 47.60 47.60 44.05 46.00 0.0M
2025-04-10 46.95 47.60 46.90 47.60 0.0M
2025-04-09 47.00 47.00 44.30 45.80 0.0M
2025-04-08 48.00 48.00 45.80 47.00 0.0M
2025-04-07 44.95 48.80 44.95 48.80 0.1M
2025-04-02 49.95 49.95 48.65 49.90 0.1M
2025-04-01 48.55 49.95 48.55 49.95 0.0M
2025-03-31 49.05 50.30 46.50 50.30 0.0M
2025-03-28 49.50 50.40 48.50 50.40 0.1M
2025-03-27 50.00 50.60 49.40 50.40 0.0M
2025-03-26 49.55 50.50 48.95 50.50 0.2M
2025-03-25 49.75 49.75 47.50 49.60 0.1M
2025-03-24 48.25 49.40 47.70 49.40 0.2M
2025-03-21 46.65 48.35 46.40 48.35 0.0M
2025-03-20 46.80 47.30 46.80 47.30 0.0M
2025-03-19 46.80 47.20 46.40 46.80 0.0M
2025-03-18 46.10 47.10 44.55 47.00 0.0M
2025-03-17 46.25 47.00 46.00 47.00 0.0M
2025-03-14 46.90 46.90 46.00 46.80 0.0M
2025-03-13 47.00 47.20 46.90 46.90 0.0M
2025-03-12 47.50 47.50 47.20 47.20 0.0M
2025-03-11 47.55 47.55 47.55 47.55 0.0M
2025-03-10 47.55 47.60 47.45 47.60 0.0M
2025-03-07 47.90 48.60 47.55 47.55 0.0M
2025-03-06 47.00 47.45 47.00 47.45 0.0M
2025-03-05 47.10 47.10 46.75 46.75 0.0M
2025-03-04 47.95 47.95 47.00 47.10 0.1M
2025-03-03 47.20 48.40 47.10 47.95 0.0M
2025-02-27 48.40 48.40 47.10 47.25 0.0M
2025-02-26 47.50 47.80 47.50 47.60 0.0M
2025-02-25 48.45 48.45 47.50 47.50 0.0M
2025-02-24 48.00 48.40 47.90 47.90 0.0M
2025-02-21 48.10 48.10 48.10 48.10 0.0M
2025-02-20 48.20 48.85 48.20 48.85 0.0M
2025-02-19 48.60 48.70 48.20 48.55 0.0M
2025-02-18 48.95 48.95 48.25 48.50 0.0M
2025-02-17 48.80 49.20 48.70 48.95 0.0M
2025-02-14 48.60 49.30 48.20 49.30 0.0M
2025-02-13 48.30 49.20 48.30 49.20 0.0M
2025-02-12 48.70 49.40 48.30 48.80 0.0M
2025-02-11 48.55 48.70 47.20 48.70 0.0M
2025-02-10 47.50 48.70 47.50 48.55 0.0M
2025-02-07 48.10 48.10 47.10 47.85 0.0M
2025-02-06 49.00 49.20 48.10 48.10 0.0M
2025-02-05 50.40 50.40 49.00 49.00 0.0M
2025-02-04 50.90 50.90 50.20 50.40 0.0M
2025-02-03 51.20 51.20 50.50 50.50 0.0M
2025-01-22 51.10 52.00 50.20 51.50 0.0M
2025-01-21 49.40 51.20 49.40 51.00 0.0M
2025-01-20 47.90 49.50 47.90 49.00 0.0M
2025-01-17 47.10 48.05 46.85 47.95 0.0M
2025-01-16 47.05 47.30 47.00 47.10 0.0M
2025-01-15 46.85 47.15 46.35 46.90 0.0M
2025-01-14 45.60 46.95 45.00 46.95 0.0M
2025-01-13 46.00 46.00 44.00 44.50 0.0M
2025-01-10 47.00 47.35 46.65 47.05 0.2M
2025-01-09 48.20 48.80 46.75 47.00 0.0M
2025-01-08 48.00 48.85 48.00 48.75 0.0M
2025-01-07 49.00 49.00 48.20 48.90 0.0M
2025-01-06 49.00 49.30 49.00 49.30 0.0M
2025-01-03 49.05 49.25 48.75 49.05 0.0M
2025-01-02 49.05 49.70 49.00 49.00 0.0M