GameSparcs

6542
🏛️ taiwan →
48.05
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 48.15 48.15 48.00 48.05 0.0M
2025-09-25 49.95 49.95 49.95 49.95 0.0M
2025-09-23 49.95 49.95 49.95 49.95 0.0M
2025-09-22 49.95 49.95 49.95 49.95 0.0M
2025-09-19 50.40 50.40 49.50 49.50 0.0M
2025-09-18 49.50 49.50 49.50 49.50 0.0M
2025-09-17 49.95 49.95 48.95 48.95 0.0M
2025-09-16 49.95 49.95 49.95 49.95 0.0M
2025-09-15 48.60 48.60 48.60 48.60 0.0M
2025-09-12 48.20 49.00 48.20 48.40 0.0M
2025-09-10 50.80 52.80 50.10 50.10 0.0M
2025-09-05 49.20 49.20 49.20 49.20 0.0M
2025-09-03 50.50 50.50 50.50 50.50 0.0M
2025-09-02 49.10 52.50 49.10 50.50 0.0M
2025-09-01 50.00 50.00 50.00 50.00 0.0M
2025-08-29 53.90 53.90 50.20 50.50 0.0M
2025-08-27 47.50 51.00 47.05 50.00 0.0M
2025-08-26 47.55 48.75 47.30 47.55 0.0M
2025-08-25 48.50 48.50 48.50 48.50 0.0M
2025-08-22 50.50 50.50 49.00 49.00 0.0M
2025-08-21 49.75 49.75 49.00 49.70 0.0M
2025-08-20 47.05 48.95 47.05 47.65 0.0M
2025-08-19 48.50 48.60 48.00 48.00 0.0M
2025-08-18 49.45 49.50 48.15 48.90 0.0M
2025-08-15 50.00 50.00 49.25 49.55 0.0M
2025-08-14 49.75 49.90 49.75 49.90 0.0M
2025-08-13 51.80 51.80 50.00 50.00 0.0M
2025-08-12 50.30 50.30 49.30 50.10 0.0M
2025-08-11 56.00 56.00 50.70 51.50 0.0M
2025-08-08 53.10 54.90 52.90 54.40 0.0M
2025-08-07 55.60 55.60 55.60 55.60 0.0M
2025-08-05 55.80 56.10 55.80 56.10 0.0M
2025-08-01 54.70 54.80 54.70 54.80 0.0M
2025-07-31 55.50 55.50 54.90 54.90 0.0M
2025-07-29 54.00 58.00 54.00 55.60 0.0M
2025-07-28 55.00 55.70 54.70 54.70 0.0M
2025-07-25 56.90 56.90 55.50 55.50 0.0M
2025-07-24 55.80 56.20 55.80 56.20 0.0M
2025-07-23 54.60 55.80 54.60 55.80 0.0M
2025-07-22 54.50 54.60 54.50 54.60 0.0M
2025-07-21 53.80 54.90 53.80 54.60 0.0M
2025-07-18 53.50 55.00 53.50 53.80 0.0M
2025-07-17 55.60 56.00 54.90 56.00 0.0M
2025-07-16 55.60 55.60 55.60 55.60 0.0M
2025-07-15 55.90 55.90 55.90 55.90 0.0M
2025-07-10 55.90 56.00 55.90 56.00 0.0M
2025-07-09 57.20 57.20 55.30 56.00 0.0M
2025-07-04 56.20 56.20 55.50 55.50 0.0M
2025-07-03 55.50 55.50 55.50 55.50 0.0M
2025-07-02 55.80 55.80 55.70 55.70 0.0M
2025-07-01 56.90 56.90 55.80 55.80 0.0M
2025-06-27 56.90 57.00 56.90 57.00 0.0M
2025-06-26 59.00 59.00 56.60 56.80 0.0M
2025-06-24 56.60 59.40 56.60 59.40 0.0M
2025-06-23 55.80 56.00 55.80 56.00 0.0M
2025-06-20 55.40 55.40 55.40 55.40 0.0M
2025-06-19 55.50 55.80 55.00 55.40 0.0M
2025-06-18 56.10 56.10 56.10 56.10 0.0M
2025-06-17 58.60 58.60 56.10 56.10 0.0M
2025-06-16 57.60 57.60 56.90 56.90 0.0M
2025-06-13 55.60 56.30 55.60 55.70 0.0M
2025-06-12 57.20 58.40 57.20 58.40 0.0M
2025-06-11 57.30 57.30 55.50 56.80 0.0M
2025-06-10 58.40 58.40 56.60 57.40 0.0M
2025-06-06 58.40 58.40 58.40 58.40 0.0M
2025-06-05 59.20 59.20 57.30 58.20 0.0M
2025-06-04 58.80 58.90 58.80 58.90 0.0M
2025-06-03 56.00 58.20 56.00 57.00 0.0M
2025-06-02 56.40 56.40 56.40 56.40 0.0M
2025-05-29 58.00 59.00 58.00 58.00 0.0M
2025-05-28 57.50 57.90 57.50 57.50 0.0M
2025-05-27 57.70 58.00 57.00 57.00 0.0M
2025-05-26 57.80 58.00 56.30 58.00 0.0M
2025-05-23 58.00 58.20 57.60 57.80 0.0M
2025-05-22 57.70 59.00 57.70 59.00 0.0M
2025-05-21 59.70 59.70 59.00 59.10 0.0M
2025-05-20 59.60 60.00 58.50 59.60 0.1M
2025-05-16 60.00 60.80 60.00 60.80 0.0M
2025-05-15 59.70 60.50 59.70 60.50 0.0M
2025-05-14 61.40 61.40 61.40 61.40 0.0M
2025-05-13 62.50 62.80 60.20 60.50 0.0M
2025-05-12 62.00 62.50 60.80 60.80 0.0M
2025-05-09 60.20 61.30 60.20 60.80 0.0M
2025-05-08 62.50 63.00 61.60 61.80 0.0M
2025-05-07 64.20 65.60 62.10 62.90 0.1M
2025-05-06 61.00 64.70 61.00 63.50 0.0M
2025-05-05 61.80 61.80 58.60 59.00 0.0M
2025-05-02 62.60 62.90 59.10 60.30 0.0M
2025-04-30 62.20 63.50 62.00 62.00 0.0M
2025-04-29 64.40 64.40 60.20 62.90 0.0M
2025-04-28 61.80 62.60 61.80 62.60 0.0M
2025-04-25 62.60 62.60 60.50 60.50 0.0M
2025-04-24 59.10 60.90 59.10 59.60 0.0M
2025-04-23 58.90 59.90 58.90 59.10 0.0M
2025-04-22 58.70 60.60 57.60 58.90 0.0M
2025-04-21 58.50 61.00 58.50 58.60 0.0M
2025-04-18 53.90 56.30 53.90 56.30 0.0M
2025-04-17 54.90 55.00 52.00 53.90 0.0M
2025-04-16 53.50 56.00 53.50 54.90 0.0M
2025-04-15 52.80 53.50 52.80 53.50 0.0M
2025-04-14 50.10 52.80 50.10 51.10 0.0M
2025-04-11 51.40 52.60 49.80 49.80 0.0M
2025-04-10 51.40 51.40 50.00 51.40 0.0M
2025-04-09 50.10 53.80 46.80 46.80 0.1M
2025-04-08 49.00 52.90 49.00 52.00 0.0M
2025-04-07 54.00 54.00 54.00 54.00 0.0M
2025-04-02 60.00 60.00 60.00 60.00 0.0M
2025-04-01 55.00 58.30 55.00 58.30 0.0M
2025-03-31 60.00 63.20 56.00 56.00 0.0M
2025-03-28 58.20 58.70 57.00 58.00 0.0M
2025-03-25 60.40 60.40 59.50 59.50 0.0M
2025-03-24 58.00 58.60 58.00 58.40 0.0M
2025-03-21 60.00 60.00 60.00 60.00 0.0M
2025-03-20 63.20 63.20 61.00 61.00 0.0M
2025-03-19 61.50 62.50 61.50 62.00 0.0M
2025-03-18 59.60 61.50 59.60 61.50 0.0M
2025-03-17 57.70 59.60 57.70 59.60 0.0M
2025-03-14 58.20 58.20 58.20 58.20 0.0M
2025-03-13 57.70 57.70 56.60 57.70 0.0M
2025-03-12 59.70 61.20 56.30 58.60 0.0M
2025-03-11 56.60 57.70 56.40 57.70 0.0M
2025-03-10 58.80 58.80 58.40 58.60 0.0M
2025-03-07 60.00 60.00 59.60 59.80 0.0M
2025-03-06 58.60 60.60 58.60 60.60 0.0M
2025-03-05 60.20 60.90 60.10 60.20 0.0M
2025-03-04 60.20 60.20 60.20 60.20 0.0M
2025-03-03 61.70 61.70 61.70 61.70 0.0M
2025-02-27 60.90 60.90 60.90 60.90 0.0M
2025-02-26 62.00 62.00 60.90 60.90 0.0M
2025-02-25 64.30 64.30 60.80 61.40 0.0M
2025-02-24 62.40 62.50 60.90 60.90 0.0M
2025-02-21 60.90 60.90 60.80 60.80 0.0M
2025-02-20 61.10 62.90 60.80 60.90 0.0M
2025-02-19 59.80 61.00 59.80 60.70 0.0M
2025-02-18 60.80 61.50 60.50 60.50 0.0M
2025-02-17 61.40 65.00 61.40 61.50 0.0M
2025-02-14 60.10 60.30 59.30 60.30 0.0M
2025-02-13 60.10 60.10 58.40 59.20 0.0M
2025-02-12 60.80 61.10 59.00 59.00 0.0M
2025-02-11 58.90 62.30 58.50 61.20 0.0M
2025-02-10 56.50 56.80 56.50 56.70 0.0M
2025-02-07 57.90 57.90 56.20 57.00 0.0M
2025-02-06 57.00 57.00 56.60 56.70 0.0M
2025-02-05 56.70 58.00 56.30 56.70 0.0M
2025-02-04 58.00 58.00 58.00 58.00 0.0M
2025-02-03 56.50 56.50 56.50 56.50 0.0M
2025-01-22 61.80 61.80 58.40 58.50 0.0M
2025-01-21 60.00 60.00 60.00 60.00 0.0M
2025-01-20 59.00 59.40 59.00 59.40 0.0M
2025-01-17 59.60 59.60 57.70 58.30 0.0M
2025-01-16 55.70 58.90 55.70 58.50 0.0M
2025-01-15 56.10 56.10 55.60 55.60 0.0M
2025-01-13 56.10 56.10 56.10 56.10 0.0M
2025-01-10 58.30 58.30 55.00 56.40 0.0M
2025-01-09 57.20 57.20 56.30 56.70 0.0M
2025-01-08 57.30 57.30 57.20 57.20 0.0M
2025-01-07 58.00 58.00 57.80 57.80 0.0M
2025-01-06 58.40 59.60 58.10 58.60 0.0M
2025-01-03 58.40 58.40 58.40 58.40 0.0M