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
2023-12-29 51.50 52.90 51.50 52.90 0.0M
2023-12-28 53.10 53.10 51.50 51.50 0.0M
2023-12-26 50.20 52.90 50.20 51.60 0.0M
2023-12-25 52.20 52.20 50.80 51.60 0.0M
2023-12-22 53.20 54.80 52.80 53.40 0.0M
2023-12-21 52.20 53.10 52.20 53.10 0.0M
2023-12-20 53.10 53.30 53.00 53.30 0.0M
2023-12-19 53.00 53.00 53.00 53.00 0.0M
2023-12-18 55.10 55.20 54.00 54.00 0.0M
2023-12-14 55.40 55.50 54.10 54.30 0.0M
2023-12-13 53.30 54.20 53.20 54.20 0.0M
2023-12-12 54.00 54.00 54.00 54.00 0.0M
2023-12-11 54.70 54.70 54.70 54.70 0.0M
2023-12-08 56.20 56.30 54.20 54.20 0.0M
2023-12-07 55.20 57.00 54.90 54.90 0.0M
2023-12-06 54.20 54.20 54.20 54.20 0.0M
2023-12-05 54.30 54.90 54.30 54.90 0.0M
2023-12-04 58.10 58.10 55.20 55.40 0.0M
2023-12-01 57.00 59.90 57.00 58.20 0.0M
2023-11-30 54.00 57.90 54.00 56.80 0.0M
2023-11-29 52.80 53.30 52.80 53.30 0.0M
2023-11-28 53.80 53.90 53.50 53.90 0.0M
2023-11-27 53.50 53.50 53.50 53.50 0.0M
2023-11-24 53.30 53.30 53.20 53.20 0.0M
2023-11-23 53.30 53.30 53.30 53.30 0.0M
2023-11-22 54.50 54.60 53.40 53.60 0.0M
2023-11-21 53.50 54.00 53.40 53.70 0.0M
2023-11-17 56.80 56.90 55.30 55.50 0.0M
2023-11-16 52.80 55.80 52.80 55.00 0.0M
2023-11-15 52.50 53.20 52.50 53.20 0.0M
2023-11-14 54.90 55.00 53.00 53.00 0.0M
2023-11-13 53.60 55.00 53.30 53.50 0.0M
2023-11-10 55.40 55.40 54.20 55.00 0.0M
2023-11-09 54.00 54.00 54.00 54.00 0.0M
2023-11-08 54.40 54.50 52.60 54.40 0.0M
2023-11-07 52.90 52.90 52.90 52.90 0.0M
2023-11-06 53.60 53.70 53.60 53.70 0.0M
2023-11-03 53.50 53.50 53.50 53.50 0.0M
2023-11-02 53.20 53.90 53.20 53.50 0.0M
2023-10-31 53.10 53.10 53.00 53.00 0.0M
2023-10-30 53.30 53.30 53.00 53.00 0.0M
2023-10-27 52.70 52.70 52.70 52.70 0.0M
2023-10-26 54.80 55.00 53.30 53.30 0.0M
2023-10-25 54.80 54.90 53.20 53.20 0.0M
2023-10-24 52.40 53.20 52.40 53.20 0.0M
2023-10-23 52.30 52.40 52.30 52.40 0.0M
2023-10-19 55.00 55.00 53.20 53.20 0.0M
2023-10-18 52.70 53.20 52.50 53.20 0.0M
2023-10-17 53.60 54.00 53.50 54.00 0.0M
2023-10-16 54.50 54.50 54.50 54.50 0.0M
2023-10-13 53.70 54.00 53.70 54.00 0.0M
2023-10-12 54.00 54.20 54.00 54.20 0.0M
2023-10-11 54.00 54.00 54.00 54.00 0.0M
2023-10-06 53.50 54.10 53.50 54.10 0.0M
2023-10-05 53.80 54.10 53.80 54.10 0.0M
2023-10-04 54.80 54.80 53.80 53.80 0.0M
2023-10-03 56.40 57.90 55.60 55.60 0.0M
2023-10-02 57.30 57.50 55.30 55.30 0.0M
2023-09-28 54.40 56.90 54.40 56.90 0.0M
2023-09-27 52.10 54.00 52.10 53.80 0.0M
2023-09-22 53.00 53.00 53.00 53.00 0.0M
2023-09-20 53.60 53.60 53.00 53.00 0.0M
2023-09-19 55.30 55.30 54.40 55.20 0.0M
2023-09-15 55.20 55.20 55.00 55.00 0.0M
2023-09-13 53.50 54.50 53.40 54.50 0.0M
2023-09-12 55.10 55.10 55.00 55.10 0.0M
2023-09-11 53.80 55.10 53.80 55.10 0.0M
2023-09-08 55.70 56.00 55.50 55.70 0.0M
2023-09-07 56.10 56.20 56.00 56.10 0.0M
2023-09-06 56.50 57.00 56.40 56.40 0.0M
2023-09-05 57.50 57.50 57.20 57.20 0.0M
2023-09-01 56.70 56.70 56.70 56.70 0.0M
2023-08-31 57.10 57.40 57.10 57.40 0.0M
2023-08-30 56.90 58.40 56.90 58.40 0.0M
2023-08-29 56.70 56.70 56.60 56.60 0.0M
2023-08-28 56.70 56.70 56.70 56.70 0.0M
2023-08-25 57.80 58.60 57.70 58.60 0.0M
2023-08-24 59.30 59.30 59.00 59.00 0.0M
2023-08-23 57.00 61.60 56.80 60.80 0.0M
2023-08-22 56.60 57.80 56.60 57.80 0.0M
2023-08-21 55.70 56.00 55.70 56.00 0.0M
2023-08-18 57.00 57.00 56.30 56.30 0.0M
2023-08-17 57.40 57.50 57.40 57.50 0.0M
2023-08-16 57.30 58.20 57.30 58.20 0.0M
2023-08-15 58.50 59.30 58.50 59.30 0.0M
2023-08-14 59.20 59.20 55.40 57.10 0.0M
2023-08-11 62.40 62.40 60.20 60.20 0.0M
2023-08-10 57.50 62.80 57.50 61.40 0.0M
2023-08-09 58.00 59.50 58.00 59.50 0.0M
2023-08-08 60.00 60.00 58.60 59.00 0.0M
2023-08-07 60.50 60.50 60.00 60.00 0.0M
2023-08-04 61.10 61.10 61.10 61.10 0.0M
2023-08-02 62.10 62.10 61.00 62.00 0.0M
2023-08-01 62.10 62.90 62.00 62.90 0.0M
2023-07-31 63.10 63.10 63.10 63.10 0.0M
2023-07-28 62.10 64.20 62.10 63.60 0.0M
2023-07-27 61.10 65.20 61.10 62.00 0.0M
2023-07-26 61.50 61.50 61.20 61.20 0.0M
2023-07-25 61.50 61.50 61.50 61.50 0.0M
2023-07-24 62.40 62.40 61.70 61.70 0.0M
2023-07-21 61.00 64.30 61.00 63.40 0.0M
2023-07-20 60.40 61.00 60.10 60.60 0.0M
2023-07-19 60.40 60.40 60.40 60.40 0.0M
2023-07-18 61.00 61.00 60.30 60.50 0.0M
2023-07-17 62.00 64.20 60.30 60.80 0.0M
2023-07-14 63.00 63.00 62.00 62.00 0.0M
2023-07-13 62.50 62.80 62.00 62.00 0.0M
2023-07-12 63.00 63.00 61.80 62.00 0.0M
2023-07-11 61.00 63.60 61.00 62.50 0.0M
2023-07-10 59.50 61.40 59.50 60.00 0.0M
2023-07-07 60.20 61.50 60.20 60.80 0.0M
2023-07-06 61.10 62.10 60.60 61.00 0.0M
2023-07-05 59.00 61.30 58.40 60.60 0.0M
2023-07-04 57.50 59.80 57.50 59.00 0.0M
2023-07-03 57.80 58.30 57.00 57.60 0.0M
2023-06-30 56.50 58.30 56.30 57.40 0.0M
2023-06-29 57.70 57.70 56.30 56.30 0.0M
2023-06-28 55.80 56.60 55.00 56.30 0.0M
2023-06-27 57.80 59.30 55.70 55.70 0.0M
2023-06-26 56.00 57.30 56.00 56.60 0.0M
2023-06-21 54.00 58.80 54.00 56.20 0.0M
2023-06-20 53.00 55.00 53.00 54.00 0.0M
2023-06-19 52.50 52.50 52.50 52.50 0.0M
2023-06-16 53.00 53.00 53.00 53.00 0.0M
2023-06-15 53.50 53.50 53.30 53.30 0.0M
2023-06-14 53.30 53.30 52.20 53.20 0.0M
2023-06-13 53.70 54.20 53.60 54.20 0.0M
2023-06-12 54.00 54.50 53.60 53.60 0.0M
2023-06-09 54.60 55.50 53.50 53.50 0.0M
2023-06-08 56.00 56.00 55.10 55.60 0.0M
2023-06-07 56.00 59.20 56.00 57.00 0.0M
2023-06-06 58.20 58.20 55.40 55.60 0.0M
2023-06-05 60.10 60.10 55.90 55.90 0.0M
2023-06-02 56.20 58.00 54.80 54.80 0.0M
2023-06-01 52.40 56.10 51.80 55.00 0.0M
2023-05-31 51.00 51.20 51.00 51.00 0.0M
2023-05-30 52.30 52.30 51.20 52.00 0.0M
2023-05-29 51.00 54.40 51.00 52.30 0.0M
2023-05-26 49.90 50.90 49.00 50.80 0.0M
2023-05-25 49.60 49.60 49.00 49.50 0.0M
2023-05-24 49.45 49.50 49.45 49.50 0.0M
2023-05-22 48.45 49.50 48.45 49.50 0.0M
2023-05-19 48.85 49.25 48.80 49.05 0.0M
2023-05-18 50.00 50.00 49.55 50.00 0.0M
2023-05-17 49.20 51.60 49.20 50.90 0.0M
2023-05-16 50.00 50.10 49.30 50.00 0.0M
2023-05-15 49.50 50.40 48.90 50.10 0.0M
2023-05-12 50.90 50.90 46.00 50.00 0.0M
2023-05-11 54.40 54.40 47.85 50.50 0.0M
2023-05-10 45.70 50.20 45.50 50.20 0.0M
2023-05-09 43.00 45.70 43.00 45.70 0.0M
2023-05-08 44.85 44.85 44.50 44.50 0.0M
2023-05-05 47.00 47.00 44.85 44.85 0.0M
2023-05-04 46.00 46.80 45.60 46.80 0.0M
2023-05-03 44.50 47.40 44.50 46.45 0.0M
2023-05-02 44.50 44.50 44.40 44.50 0.0M
2023-04-28 44.70 44.80 44.60 44.60 0.0M
2023-04-27 44.65 44.70 44.65 44.70 0.0M
2023-04-26 44.70 44.80 44.65 44.65 0.0M
2023-04-25 44.60 44.80 44.60 44.60 0.0M
2023-04-24 44.85 44.90 44.75 44.90 0.0M
2023-04-21 45.40 45.40 44.80 44.90 0.0M
2023-04-20 45.20 45.20 45.20 45.20 0.0M
2023-04-19 45.60 46.00 45.60 45.80 0.0M
2023-04-18 45.50 45.60 45.50 45.50 0.0M
2023-04-17 45.00 45.20 45.00 45.20 0.0M
2023-04-14 45.10 45.20 45.10 45.20 0.0M
2023-04-12 45.10 45.40 45.10 45.10 0.0M
2023-04-11 45.40 45.40 45.00 45.00 0.0M
2023-04-10 45.00 45.40 45.00 45.40 0.0M
2023-04-07 45.50 45.60 45.50 45.60 0.0M
2023-04-06 45.50 45.50 45.50 45.50 0.0M
2023-03-31 45.30 45.60 45.30 45.60 0.0M
2023-03-30 45.40 45.40 45.15 45.20 0.0M
2023-03-28 45.80 45.80 45.80 45.80 0.0M
2023-03-27 45.90 46.00 45.90 46.00 0.0M
2023-03-23 45.00 45.80 45.00 45.80 0.0M
2023-03-21 45.50 45.60 45.00 45.30 0.0M
2023-03-20 47.20 47.20 45.50 45.55 0.0M
2023-03-17 46.00 46.00 46.00 46.00 0.0M
2023-03-16 44.50 44.50 44.50 44.50 0.0M
2023-03-15 45.65 45.65 45.65 45.65 0.0M
2023-03-14 44.55 44.55 44.55 44.55 0.0M
2023-03-13 45.50 45.50 45.50 45.50 0.0M
2023-03-10 45.05 45.65 45.05 45.65 0.0M
2023-03-09 45.95 46.30 45.95 46.30 0.0M
2023-03-08 45.55 45.95 45.55 45.95 0.0M
2023-03-07 45.80 46.00 45.55 45.55 0.0M
2023-03-06 44.40 45.50 44.40 45.50 0.0M
2023-03-03 43.70 44.15 43.70 44.15 0.0M
2023-03-01 43.70 43.70 43.70 43.70 0.0M
2023-02-24 43.50 43.80 43.50 43.70 0.0M
2023-02-23 43.90 44.40 43.90 44.40 0.0M
2023-02-22 43.50 43.60 43.50 43.60 0.0M
2023-02-21 43.50 43.50 43.50 43.50 0.0M
2023-02-20 43.50 43.50 43.15 43.50 0.0M
2023-02-17 44.10 44.10 43.50 43.50 0.0M
2023-02-16 44.00 44.10 44.00 44.10 0.0M
2023-02-15 43.80 43.80 43.80 43.80 0.0M
2023-02-14 43.65 43.65 43.60 43.60 0.0M
2023-02-13 43.65 43.65 43.65 43.65 0.0M
2023-02-10 43.50 43.50 43.30 43.30 0.0M
2023-02-07 43.75 44.00 43.75 44.00 0.0M
2023-02-06 43.80 43.80 43.40 43.75 0.0M
2023-02-03 44.80 45.00 44.35 44.50 0.0M
2023-02-02 44.55 44.70 44.50 44.60 0.0M
2023-02-01 44.75 45.20 44.75 45.00 0.0M
2023-01-31 45.05 45.60 45.00 45.05 0.0M
2023-01-30 44.50 45.00 44.50 45.00 0.0M
2023-01-16 45.15 45.15 45.15 45.15 0.0M
2023-01-13 45.00 45.00 45.00 45.00 0.0M
2023-01-12 45.10 45.10 45.10 45.10 0.0M
2023-01-10 45.00 45.30 45.00 45.30 0.0M
2023-01-09 45.10 45.10 45.10 45.10 0.0M
2023-01-06 44.70 44.70 44.70 44.70 0.0M
2023-01-04 45.90 45.90 45.50 45.50 0.0M