Genomics BioSci &Tech

4195
🏛️ taiwan →
26.35
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
2021-12-30 18.25 18.79 18.06 18.79 0.3M
2021-12-29 18.64 18.64 18.01 18.30 0.3M
2021-12-28 18.93 18.93 18.16 18.45 0.4M
2021-12-27 18.88 19.27 18.54 18.88 0.2M
2021-12-24 18.88 19.22 18.54 18.83 0.2M
2021-12-23 19.61 19.61 18.35 18.88 0.8M
2021-12-22 19.80 20.38 19.22 19.37 1.1M
2021-12-21 19.51 20.19 18.83 19.56 0.9M
2021-12-20 18.74 19.90 18.54 19.46 1.2M
2021-12-17 17.96 19.94 17.87 19.22 1.8M
2021-12-16 17.96 18.40 17.39 17.96 0.4M
2021-12-15 17.77 18.16 17.34 17.87 0.4M
2021-12-14 17.53 18.69 17.39 17.68 0.7M
2021-12-13 17.05 18.06 17.05 17.72 1.5M
2021-12-10 16.71 17.48 16.71 17.14 0.5M
2021-12-09 16.42 16.81 16.42 16.71 0.3M
2021-12-08 16.76 17.39 16.23 16.42 0.5M
2021-12-07 16.81 16.81 16.37 16.76 0.1M
2021-12-06 16.32 17.14 16.32 16.42 0.2M
2021-12-03 16.71 17.00 16.27 16.37 0.3M
2021-12-02 16.52 17.48 16.52 16.71 0.2M
2021-12-01 16.52 17.00 16.32 16.32 0.1M
2021-11-30 17.24 17.77 16.23 16.42 0.3M
2021-11-29 16.61 17.96 16.52 17.00 1.0M
2021-11-26 16.23 17.39 15.89 16.61 0.6M
2021-11-25 16.37 16.42 16.03 16.03 0.0M
2021-11-24 16.18 16.42 15.98 16.37 0.1M
2021-11-23 16.13 16.42 15.98 16.08 0.1M
2021-11-22 16.32 16.42 16.13 16.32 0.0M
2021-11-19 16.08 16.32 15.98 16.32 0.1M
2021-11-18 16.32 16.52 16.18 16.32 0.1M
2021-11-17 16.32 16.66 16.08 16.23 0.3M
2021-11-16 16.23 16.52 15.94 16.52 0.1M
2021-11-15 15.65 16.13 15.65 15.94 0.1M
2021-11-12 16.23 16.23 15.45 15.45 0.2M
2021-11-11 16.27 16.52 15.98 16.23 0.1M
2021-11-10 16.52 16.52 16.08 16.27 0.1M
2021-11-09 16.42 16.52 16.18 16.42 0.2M
2021-11-08 16.42 16.66 16.13 16.27 0.2M
2021-11-05 16.76 16.81 16.37 16.47 0.1M
2021-11-04 16.76 17.14 16.76 16.90 0.1M
2021-11-03 16.85 17.39 16.32 16.71 0.2M
2021-11-02 16.95 17.29 16.61 16.71 0.1M
2021-11-01 16.71 17.48 16.71 16.81 0.2M
2021-10-29 17.05 17.19 16.18 16.61 0.2M
2021-10-28 17.39 17.77 16.81 16.90 0.4M
2021-10-27 16.08 17.29 16.08 17.10 0.5M
2021-10-26 16.56 16.61 16.03 16.18 0.3M
2021-10-25 16.66 17.14 16.37 16.61 0.3M
2021-10-22 17.96 18.01 16.42 16.42 0.8M
2021-10-21 17.72 18.54 17.72 18.06 1.4M
2021-10-20 16.42 17.72 16.42 17.72 2.3M
2021-10-19 15.26 17.00 15.12 16.37 1.5M
2021-10-18 14.39 15.60 14.39 14.92 0.3M
2021-10-15 14.34 15.02 14.34 14.83 0.3M
2021-10-14 13.72 14.49 13.72 14.34 0.3M
2021-10-13 14.00 14.00 13.52 13.57 0.0M
2021-10-12 13.96 14.05 13.57 13.86 0.0M
2021-10-08 13.72 14.05 13.72 13.96 0.1M
2021-10-07 13.62 14.10 13.43 13.76 0.1M
2021-10-06 13.52 13.62 13.43 13.43 0.1M
2021-10-05 13.57 13.67 13.28 13.52 0.1M
2021-10-04 14.10 14.10 13.57 13.72 0.1M
2021-10-01 13.76 13.91 13.62 13.81 0.1M
2021-09-30 14.00 14.00 13.91 13.91 0.0M
2021-09-29 14.20 14.20 13.62 13.81 0.1M
2021-09-28 14.10 14.20 13.81 14.15 0.2M
2021-09-27 14.10 14.15 13.91 14.10 0.0M
2021-09-24 14.10 14.10 13.57 14.10 0.1M
2021-09-23 14.10 14.15 13.33 14.15 0.1M
2021-09-22 14.29 14.29 13.91 14.15 0.0M
2021-09-17 13.96 14.34 13.81 13.81 0.0M
2021-09-16 13.96 14.34 13.96 14.20 0.0M
2021-09-15 14.39 14.44 14.00 14.00 0.0M
2021-09-14 14.49 14.54 14.05 14.34 0.1M
2021-09-13 14.54 14.54 14.00 14.44 0.1M
2021-09-10 14.58 14.58 14.34 14.39 0.1M
2021-09-09 14.15 14.54 14.15 14.39 0.1M
2021-09-08 14.34 14.54 13.96 14.15 0.1M
2021-09-07 14.78 15.02 13.81 14.34 0.2M
2021-09-06 13.43 16.27 13.43 14.73 0.8M
2021-09-03 13.47 13.52 13.28 13.43 0.0M
2021-09-02 13.43 13.47 13.33 13.47 0.0M
2021-09-01 13.52 13.57 13.47 13.47 0.0M
2021-08-31 13.57 13.57 13.52 13.52 0.0M
2021-08-30 13.47 13.52 13.33 13.52 0.0M
2021-08-27 13.57 13.76 13.33 13.47 0.1M
2021-08-26 13.62 14.10 13.57 13.81 0.1M
2021-08-25 13.91 14.00 13.43 13.57 0.1M
2021-08-24 14.05 14.05 13.38 13.91 0.1M
2021-08-23 13.38 14.05 13.33 13.72 0.1M
2021-08-20 13.43 13.62 13.33 13.47 0.1M
2021-08-19 13.52 13.57 13.09 13.38 0.0M
2021-08-18 13.43 13.52 13.14 13.33 0.1M
2021-08-17 13.52 13.52 13.18 13.18 0.0M
2021-08-16 13.52 13.52 13.23 13.23 0.1M
2021-08-13 13.52 13.96 13.38 13.43 0.1M
2021-08-12 13.38 13.57 13.28 13.33 0.1M
2021-08-11 13.33 13.72 12.85 13.04 0.1M
2021-08-10 13.38 13.72 13.23 13.43 0.1M
2021-08-09 13.52 13.57 13.33 13.43 0.1M
2021-08-06 13.67 13.76 13.43 13.52 0.1M
2021-08-05 13.28 13.67 13.28 13.52 0.1M
2021-08-04 12.99 13.67 12.99 13.67 0.1M
2021-08-03 13.28 13.28 12.94 13.09 0.1M
2021-08-02 12.99 13.38 12.94 13.04 0.1M
2021-07-30 13.23 13.38 13.14 13.33 0.0M
2021-07-29 12.99 13.52 12.85 12.99 0.2M
2021-07-28 13.33 13.67 12.99 13.18 0.2M
2021-07-27 13.67 13.76 13.04 13.47 0.2M
2021-07-26 13.91 13.96 13.67 13.76 0.1M
2021-07-23 13.96 14.00 13.81 13.91 0.3M
2021-07-22 13.96 14.29 13.62 13.72 0.3M
2021-07-21 14.20 14.20 13.86 13.86 0.1M
2021-07-20 14.20 14.20 13.96 14.00 0.1M
2021-07-19 13.96 14.20 13.96 14.00 0.1M
2021-07-16 13.96 14.29 13.96 14.20 0.0M
2021-07-15 14.00 14.20 13.96 14.20 0.1M
2021-07-14 14.29 14.29 14.00 14.00 0.1M
2021-07-13 14.34 14.39 14.00 14.00 0.2M
2021-07-12 14.44 14.83 14.44 14.49 0.1M
2021-07-09 14.92 14.92 14.49 14.58 0.1M
2021-07-08 14.97 15.45 14.92 14.92 0.1M
2021-07-07 15.31 15.41 14.78 14.97 0.2M
2021-07-06 15.94 15.98 14.87 15.21 0.8M
2021-07-05 14.25 16.03 13.91 15.89 0.8M
2021-07-02 14.29 14.44 14.00 14.00 0.2M
2021-07-01 14.20 14.49 14.05 14.25 0.2M
2021-06-30 14.29 14.54 14.20 14.29 0.2M
2021-06-29 14.49 14.54 14.25 14.49 0.2M
2021-06-28 14.49 14.63 14.44 14.58 0.1M
2021-06-25 14.49 14.58 14.29 14.58 0.2M
2021-06-24 14.49 14.54 14.25 14.39 0.1M
2021-06-23 14.54 14.54 14.29 14.54 0.1M
2021-06-22 14.49 14.54 14.20 14.25 0.3M
2021-06-21 14.68 14.73 14.34 14.54 0.2M
2021-06-18 14.68 15.12 14.39 14.49 0.3M
2021-06-17 14.97 14.97 14.63 14.83 0.0M
2021-06-16 14.63 15.55 14.54 14.68 0.2M
2021-06-15 14.97 14.97 14.68 14.78 0.2M
2021-06-11 15.07 15.36 14.83 14.92 0.2M
2021-06-10 15.50 15.55 15.12 15.16 0.2M
2021-06-09 15.55 15.55 15.31 15.45 0.1M
2021-06-08 15.12 15.55 15.12 15.31 0.1M
2021-06-07 14.97 15.41 14.87 15.31 0.3M
2021-06-04 14.92 14.92 14.73 14.73 0.0M
2021-06-03 14.87 15.07 14.78 14.78 0.1M
2021-06-02 15.07 15.07 14.73 14.73 0.1M
2021-06-01 15.07 15.12 14.92 15.07 0.2M
2021-05-31 15.26 15.26 14.97 15.02 0.1M
2021-05-28 15.31 15.45 15.02 15.21 0.2M
2021-05-27 15.41 15.60 15.31 15.31 0.2M
2021-05-26 15.36 15.45 15.21 15.31 0.1M
2021-05-25 15.31 15.36 15.12 15.26 0.1M
2021-05-24 15.26 15.36 15.07 15.31 0.2M
2021-05-21 15.02 15.45 14.97 15.07 0.3M
2021-05-20 15.65 16.23 15.16 15.41 0.3M
2021-05-19 16.52 16.52 15.65 15.89 0.3M
2021-05-18 17.43 17.58 16.13 16.42 0.4M
2021-05-17 16.61 18.25 16.32 17.58 1.3M
2021-05-14 17.68 18.16 16.03 16.37 0.5M
2021-05-13 17.77 18.98 16.18 17.87 1.8M
2021-05-12 14.58 18.35 14.39 17.77 1.3M
2021-05-11 14.73 14.97 14.34 14.39 0.3M
2021-05-10 15.31 15.31 14.68 14.97 0.2M
2021-05-07 15.21 15.36 15.07 15.21 0.1M
2021-05-06 15.31 15.36 15.07 15.36 0.1M
2021-05-05 15.36 15.55 15.07 15.50 0.1M
2021-05-04 15.74 15.84 15.36 15.36 0.2M
2021-05-03 15.74 15.74 15.55 15.74 0.1M
2021-04-29 15.50 15.84 15.50 15.74 0.1M
2021-04-28 16.13 16.13 15.45 15.84 0.2M
2021-04-27 15.98 16.03 15.60 15.84 0.2M
2021-04-26 15.65 16.03 15.60 15.98 0.1M
2021-04-23 15.65 16.03 15.65 16.03 0.1M
2021-04-22 16.42 16.42 16.03 16.13 0.1M
2021-04-21 16.42 16.42 15.84 16.42 0.1M
2021-04-20 17.05 17.05 15.89 16.27 0.2M
2021-04-19 16.42 17.05 16.32 16.90 0.3M
2021-04-16 15.94 16.52 15.94 16.42 0.2M
2021-04-15 15.50 16.23 15.50 16.13 0.1M
2021-04-14 16.27 16.27 15.50 15.60 0.2M
2021-04-13 16.27 16.47 16.03 16.08 0.2M
2021-04-12 16.18 16.42 16.03 16.18 0.3M
2021-04-09 16.52 16.52 16.03 16.37 0.2M
2021-04-08 16.42 16.56 16.03 16.03 0.1M
2021-04-07 16.18 16.37 16.08 16.23 0.2M
2021-04-06 16.61 16.61 16.13 16.32 0.1M
2021-04-01 16.23 16.61 16.23 16.42 0.1M
2021-03-31 16.32 16.56 16.23 16.32 0.1M
2021-03-30 16.47 16.71 16.42 16.52 0.1M
2021-03-29 16.71 17.05 16.42 16.47 0.2M
2021-03-26 17.48 17.48 16.76 17.05 0.3M
2021-03-25 17.39 17.48 17.29 17.29 0.2M
2021-03-24 17.48 17.48 17.14 17.19 0.1M
2021-03-23 17.68 17.68 17.14 17.48 0.2M
2021-03-22 17.68 17.68 17.19 17.63 0.1M
2021-03-19 17.72 17.72 17.19 17.39 0.1M
2021-03-18 17.96 18.06 17.48 17.53 0.1M
2021-03-17 17.77 17.96 17.39 17.92 0.1M
2021-03-16 18.06 18.06 17.29 17.39 0.1M
2021-03-15 18.16 18.25 17.87 17.96 0.1M
2021-03-12 18.16 18.21 17.68 18.11 0.1M
2021-03-11 18.06 18.35 17.48 17.96 0.3M
2021-03-10 17.96 18.35 17.77 18.30 0.6M
2021-03-09 17.82 18.30 17.63 17.87 0.4M
2021-03-08 17.92 18.25 17.34 17.48 0.1M
2021-03-05 17.14 18.06 17.14 18.06 0.4M
2021-03-04 17.39 17.48 17.14 17.29 0.2M
2021-03-03 17.00 17.72 16.95 17.39 0.2M
2021-03-02 16.81 17.39 16.81 17.00 0.2M
2021-02-26 16.37 16.81 16.32 16.37 0.1M
2021-02-25 16.90 17.00 16.37 16.42 0.2M
2021-02-24 17.29 17.48 16.42 16.81 0.3M
2021-02-23 17.77 17.87 17.29 17.39 0.4M
2021-02-22 15.79 18.01 15.79 17.82 0.6M
2021-02-19 15.45 16.03 15.26 15.98 0.2M
2021-02-18 14.97 15.70 14.97 15.70 0.3M
2021-02-17 15.21 15.21 14.92 15.12 0.1M
2021-02-05 15.07 15.12 14.63 14.97 0.2M
2021-02-04 14.97 15.07 14.54 14.97 0.1M
2021-02-03 15.21 15.21 14.83 14.92 0.3M
2021-02-02 15.31 15.45 14.97 15.12 0.2M
2021-02-01 15.70 15.70 15.16 15.45 0.2M
2021-01-29 15.89 15.94 15.36 15.45 0.3M
2021-01-28 16.03 16.27 15.65 15.94 0.2M
2021-01-27 16.42 16.42 16.03 16.32 0.1M
2021-01-26 16.42 16.56 16.32 16.52 0.2M
2021-01-25 16.42 16.61 16.42 16.52 0.1M
2021-01-22 16.56 16.61 16.42 16.56 0.1M
2021-01-21 16.61 16.61 16.32 16.52 0.2M
2021-01-20 16.42 16.61 16.32 16.32 0.2M
2021-01-19 16.56 16.66 16.32 16.61 0.2M
2021-01-18 16.90 16.95 16.61 16.81 0.1M
2021-01-15 16.81 17.00 16.61 16.61 0.1M
2021-01-14 16.71 17.00 16.71 17.00 0.2M
2021-01-13 17.29 17.58 16.42 16.71 0.4M
2021-01-12 17.24 17.68 17.24 17.58 0.2M
2021-01-11 17.29 17.34 16.32 16.90 0.5M
2021-01-08 17.58 17.58 17.14 17.39 0.3M
2021-01-07 17.87 17.96 17.29 17.29 0.2M
2021-01-06 18.45 18.45 17.87 17.96 0.1M
2021-01-05 18.49 18.58 18.29 18.34 0.1M
2021-01-04 18.58 18.68 18.24 18.34 0.2M