Good Finance Securities

6021
🏛️ taiwan →
22.00
Last Update: 2025-09-25
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
2025-09-25 22.00 22.00 21.80 22.00 0.1M
2025-09-24 22.10 22.40 22.10 22.20 0.1M
2025-09-23 22.20 22.40 22.00 22.20 0.1M
2025-09-22 21.75 22.15 21.70 22.15 0.0M
2025-09-19 22.20 22.20 21.95 21.95 0.0M
2025-09-18 22.65 23.00 22.20 22.20 0.1M
2025-09-17 21.70 22.70 21.60 22.70 0.2M
2025-09-16 21.65 21.75 21.60 21.70 0.1M
2025-09-15 21.50 21.80 20.95 21.70 0.2M
2025-09-12 21.30 21.50 21.30 21.50 0.1M
2025-09-11 21.00 21.70 21.00 21.20 0.2M
2025-09-10 20.85 21.05 20.70 21.00 0.2M
2025-09-09 20.75 20.80 20.50 20.80 0.1M
2025-09-08 21.05 21.05 20.65 20.80 0.1M
2025-09-05 21.10 21.10 20.50 20.65 0.2M
2025-09-04 20.30 20.35 20.30 20.35 0.0M
2025-09-03 20.30 20.30 20.25 20.25 0.0M
2025-09-02 20.40 20.40 20.30 20.30 0.0M
2025-09-01 20.35 20.50 20.35 20.45 0.0M
2025-08-29 20.50 20.60 20.35 20.35 0.1M
2025-08-28 20.45 20.45 20.30 20.30 0.0M
2025-08-27 20.70 20.90 20.40 20.40 0.0M
2025-08-26 20.40 20.40 20.40 20.40 0.0M
2025-08-25 20.30 20.30 20.20 20.20 0.0M
2025-08-22 20.35 20.35 20.00 20.25 0.1M
2025-08-21 20.35 20.35 20.35 20.35 0.0M
2025-08-20 20.35 20.35 20.25 20.35 0.0M
2025-08-19 20.45 20.65 20.35 20.65 0.1M
2025-08-18 20.80 20.80 20.35 20.60 0.1M
2025-08-15 20.40 20.40 20.30 20.30 0.0M
2025-08-14 20.45 20.45 20.30 20.35 0.0M
2025-08-13 20.45 20.45 20.25 20.40 0.1M
2025-08-12 20.50 20.50 20.20 20.35 0.1M
2025-08-11 20.40 20.55 20.40 20.50 0.1M
2025-08-08 20.40 20.55 20.40 20.50 0.0M
2025-08-07 19.95 20.50 19.95 20.40 0.1M
2025-08-06 19.95 19.95 19.95 19.95 0.0M
2025-08-05 19.95 20.05 19.95 19.95 0.0M
2025-08-04 19.70 20.00 19.65 19.80 0.0M
2025-08-01 20.10 20.10 19.70 20.00 0.1M
2025-07-31 20.10 20.10 20.00 20.10 0.0M
2025-07-30 20.15 20.20 20.00 20.10 0.0M
2025-07-29 20.15 20.20 20.15 20.15 0.0M
2025-07-28 20.15 20.60 20.10 20.35 0.1M
2025-07-25 20.25 20.25 19.70 20.10 0.1M
2025-07-24 20.40 20.40 20.10 20.10 0.0M
2025-07-23 20.30 20.50 20.10 20.20 0.1M
2025-07-22 20.50 20.60 20.40 20.40 0.0M
2025-07-21 20.70 20.80 20.35 20.55 0.1M
2025-07-18 20.60 20.70 20.50 20.65 0.1M
2025-07-17 20.65 20.70 20.50 20.50 0.1M
2025-07-16 20.55 20.80 20.55 20.65 0.1M
2025-07-15 20.50 20.60 20.50 20.55 0.1M
2025-07-14 20.50 20.50 20.35 20.50 0.0M
2025-07-11 20.80 20.80 20.25 20.50 0.1M
2025-07-10 20.60 20.90 20.60 20.70 0.1M
2025-07-09 20.70 20.80 20.70 20.70 0.0M
2025-07-08 20.75 20.80 20.70 20.70 0.0M
2025-07-07 20.80 21.30 20.30 20.65 0.2M
2025-07-04 20.80 20.90 20.30 20.80 0.0M
2025-07-03 20.80 20.85 20.80 20.85 0.0M
2025-07-02 20.70 20.70 20.50 20.55 0.0M
2025-07-01 21.00 21.00 20.55 20.70 0.0M
2025-06-30 20.70 20.70 20.50 20.55 0.0M
2025-06-27 20.75 20.75 20.50 20.55 0.0M
2025-06-26 20.75 20.95 20.75 20.75 0.0M
2025-06-25 20.65 20.75 20.65 20.70 0.0M
2025-06-24 20.70 20.95 20.60 20.70 0.1M
2025-06-23 20.75 20.80 20.20 20.65 0.1M
2025-06-20 20.60 20.80 20.50 20.75 0.0M
2025-06-19 20.60 20.65 20.60 20.60 0.0M
2025-06-18 20.70 21.00 20.50 20.60 0.1M
2025-06-17 20.85 20.90 20.70 20.70 0.1M
2025-06-16 21.00 21.00 20.80 20.80 0.0M
2025-06-13 20.80 20.80 20.80 20.80 0.0M
2025-06-12 20.75 20.80 20.75 20.75 0.0M
2025-06-11 20.85 21.00 20.85 20.90 0.1M
2025-06-10 20.85 20.90 20.80 20.85 0.0M
2025-06-09 20.85 20.90 20.85 20.85 0.0M
2025-06-06 20.95 20.95 20.85 20.85 0.0M
2025-06-05 21.20 21.25 21.00 21.00 0.0M
2025-06-04 21.15 21.50 20.95 21.10 0.1M
2025-06-03 21.20 21.20 20.85 20.90 0.1M
2025-06-02 20.90 20.90 20.85 20.90 0.0M
2025-05-29 21.20 21.20 21.05 21.10 0.0M
2025-05-28 21.05 21.05 21.00 21.05 0.0M
2025-05-27 20.95 21.00 20.95 20.95 0.0M
2025-05-26 20.95 21.00 20.85 21.00 0.1M
2025-05-23 21.05 21.10 20.95 20.95 0.0M
2025-05-22 21.00 21.05 20.85 20.90 0.0M
2025-05-21 20.80 21.10 20.70 21.00 0.1M
2025-05-20 20.90 21.00 20.70 20.80 0.1M
2025-05-19 20.90 20.90 20.90 20.90 0.0M
2025-05-16 21.10 21.40 21.10 21.40 0.1M
2025-05-15 20.80 21.25 20.65 21.10 0.1M
2025-05-14 20.95 20.95 20.70 20.80 0.0M
2025-05-13 20.75 20.80 20.65 20.80 0.1M
2025-05-12 20.70 20.75 20.60 20.65 0.1M
2025-05-09 20.40 20.65 20.40 20.65 0.0M
2025-05-08 20.65 20.70 20.55 20.60 0.0M
2025-05-07 20.45 20.70 20.40 20.70 0.0M
2025-05-06 21.00 21.00 20.15 20.60 0.1M
2025-05-05 20.70 21.10 20.10 21.00 0.2M
2025-05-02 20.70 20.75 20.60 20.70 0.1M
2025-04-30 20.90 20.90 20.80 20.80 0.0M
2025-04-29 20.90 20.90 20.80 20.90 0.1M
2025-04-28 20.65 20.80 20.65 20.75 0.0M
2025-04-25 21.00 21.45 20.60 20.60 0.1M
2025-04-24 21.10 21.10 20.45 20.50 0.0M
2025-04-23 20.95 21.05 20.50 20.65 0.0M
2025-04-22 20.80 20.85 20.50 20.50 0.0M
2025-04-21 21.35 21.35 20.75 20.80 0.1M
2025-04-18 21.45 21.45 21.10 21.10 0.1M
2025-04-17 21.00 21.75 20.95 21.45 0.3M
2025-04-16 23.30 23.35 22.95 23.35 0.3M
2025-04-15 22.70 23.30 22.50 23.30 0.3M
2025-04-14 22.70 23.15 22.50 22.50 0.2M
2025-04-11 22.30 22.55 21.95 22.30 0.2M
2025-04-10 22.25 22.30 22.20 22.30 0.2M
2025-04-09 21.65 22.10 19.55 20.30 0.2M
2025-04-08 22.05 22.50 21.00 21.65 0.4M
2025-04-07 22.05 22.05 22.05 22.05 0.2M
2025-04-02 24.50 24.50 24.40 24.45 0.1M
2025-04-01 24.25 24.60 24.20 24.30 0.1M
2025-03-31 24.90 24.90 23.95 24.10 0.2M
2025-03-28 25.00 25.05 24.80 24.95 0.1M
2025-03-27 24.75 25.00 24.75 25.00 0.1M
2025-03-26 24.80 24.95 24.70 24.70 0.1M
2025-03-25 24.95 24.95 24.70 24.80 0.1M
2025-03-24 24.90 24.90 24.70 24.75 0.1M
2025-03-21 24.65 24.70 24.50 24.55 0.2M
2025-03-20 24.25 24.60 24.10 24.45 0.0M
2025-03-19 24.30 24.35 24.05 24.05 0.0M
2025-03-18 24.30 24.45 24.30 24.35 0.0M
2025-03-17 24.15 24.25 24.15 24.20 0.0M
2025-03-14 24.25 24.30 24.00 24.05 0.1M
2025-03-13 24.15 24.35 24.10 24.25 0.1M
2025-03-12 23.90 24.20 23.80 24.15 0.2M
2025-03-11 24.00 24.45 23.90 23.90 0.3M
2025-03-10 24.70 24.70 24.30 24.40 0.2M
2025-03-07 25.50 25.50 24.40 24.55 0.3M
2025-03-06 24.65 24.65 24.50 24.50 0.1M
2025-03-05 24.65 24.65 24.55 24.60 0.1M
2025-03-04 24.70 24.75 24.50 24.60 0.2M
2025-03-03 24.65 24.95 24.60 24.75 0.1M
2025-02-27 24.10 24.40 24.10 24.40 0.0M
2025-02-26 24.10 24.10 24.05 24.05 0.0M
2025-02-25 24.20 24.20 24.00 24.05 0.0M
2025-02-24 24.30 24.30 24.00 24.20 0.0M
2025-02-21 24.15 24.25 24.10 24.25 0.0M
2025-02-20 23.90 24.40 23.90 24.25 0.0M
2025-02-19 24.10 24.10 23.85 23.90 0.0M
2025-02-18 24.10 24.20 24.10 24.10 0.0M
2025-02-17 23.90 24.30 23.90 24.10 0.0M
2025-02-14 23.90 23.90 23.80 23.85 0.0M
2025-02-13 23.80 23.90 23.80 23.85 0.0M
2025-02-12 24.00 24.00 23.85 23.85 0.0M
2025-02-11 24.00 24.15 24.00 24.00 0.0M
2025-02-10 23.85 23.95 23.85 23.85 0.0M
2025-02-07 24.00 24.00 23.85 23.85 0.0M
2025-02-06 24.00 24.20 24.00 24.00 0.0M
2025-02-05 23.90 24.15 23.90 24.00 0.0M
2025-02-04 23.65 24.05 23.65 24.00 0.0M
2025-02-03 23.80 24.05 22.95 23.65 0.0M
2025-01-22 23.70 24.50 23.70 24.00 0.0M
2025-01-21 23.55 24.00 23.55 23.90 0.0M
2025-01-20 23.65 24.10 23.60 23.80 0.0M
2025-01-17 24.00 24.00 23.50 23.70 0.0M
2025-01-16 23.35 24.00 23.35 24.00 0.0M
2025-01-15 23.90 23.90 23.65 23.65 0.0M
2025-01-14 23.75 23.85 23.60 23.85 0.0M
2025-01-13 23.70 23.70 23.45 23.50 0.0M
2025-01-10 23.55 23.55 23.30 23.50 0.0M
2025-01-09 24.20 24.20 23.20 23.55 0.0M
2025-01-08 24.10 24.10 23.70 23.75 0.0M
2025-01-07 24.30 24.40 24.00 24.15 0.0M
2025-01-06 23.70 24.10 23.65 24.10 0.0M
2025-01-03 23.75 23.80 23.65 23.70 0.1M
2025-01-02 23.65 23.90 23.50 23.80 0.0M