Gseven

2937
🏛️ taiwan →
42.80
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 37.00 37.00 36.50 36.50 0.0M
2021-12-29 37.60 37.60 36.75 37.05 0.0M
2021-12-28 36.60 36.80 36.45 36.45 0.0M
2021-12-27 36.40 36.60 36.40 36.60 0.0M
2021-12-24 36.00 36.40 36.00 36.40 0.0M
2021-12-23 36.00 36.35 36.00 36.35 0.0M
2021-12-22 36.30 36.30 36.30 36.30 0.0M
2021-12-20 36.40 36.50 36.30 36.30 0.0M
2021-12-17 36.40 36.40 36.40 36.40 0.0M
2021-12-16 36.00 36.00 36.00 36.00 0.0M
2021-12-15 36.35 36.40 36.35 36.40 0.0M
2021-12-14 36.00 36.05 36.00 36.05 0.0M
2021-12-13 36.00 36.80 36.00 36.40 0.0M
2021-12-10 36.15 36.15 36.00 36.00 0.0M
2021-12-09 36.15 36.20 36.10 36.10 0.0M
2021-12-08 36.40 36.40 36.35 36.35 0.0M
2021-12-07 36.60 36.60 36.50 36.50 0.0M
2021-12-06 37.05 37.05 36.35 36.35 0.0M
2021-12-03 36.50 36.50 36.40 36.40 0.0M
2021-12-02 36.40 36.55 36.40 36.55 0.0M
2021-12-01 37.00 37.60 36.00 36.40 0.0M
2021-11-30 37.10 37.10 37.10 37.10 0.0M
2021-11-29 37.20 37.20 37.20 37.20 0.0M
2021-11-26 36.80 37.80 36.70 36.85 0.0M
2021-11-25 37.55 37.55 37.35 37.35 0.0M
2021-11-24 37.20 38.50 37.20 37.50 0.0M
2021-11-23 37.60 37.60 37.35 37.35 0.0M
2021-11-22 37.50 37.50 37.50 37.50 0.0M
2021-11-19 38.00 38.10 37.45 38.10 0.0M
2021-11-18 37.85 38.40 37.55 37.95 0.0M
2021-11-17 37.90 38.00 37.75 37.75 0.0M
2021-11-16 38.15 38.15 37.50 37.60 0.0M
2021-11-15 38.50 38.50 37.70 37.70 0.0M
2021-11-12 37.60 37.95 37.50 37.95 0.0M
2021-11-11 38.10 38.40 38.10 38.15 0.0M
2021-11-10 38.30 38.50 37.85 38.10 0.0M
2021-11-09 37.40 38.45 37.40 38.30 0.0M
2021-11-08 39.25 39.25 38.65 38.85 0.0M
2021-11-05 38.45 39.00 38.45 38.55 0.0M
2021-11-04 37.90 38.90 37.90 38.45 0.0M
2021-11-03 39.10 39.10 38.40 38.45 0.0M
2021-11-02 38.75 39.15 37.95 38.30 0.0M
2021-11-01 38.60 38.70 38.60 38.70 0.0M
2021-10-29 38.60 38.85 38.60 38.60 0.0M
2021-10-28 39.00 39.00 38.55 38.65 0.0M
2021-10-27 38.70 38.90 38.30 38.75 0.0M
2021-10-26 38.20 38.50 37.50 38.00 0.0M
2021-10-25 38.30 38.30 37.60 37.60 0.0M
2021-10-22 37.80 37.80 37.80 37.80 0.0M
2021-10-21 38.30 38.30 37.80 37.80 0.0M
2021-10-20 37.30 37.90 37.30 37.90 0.0M
2021-10-19 37.80 38.50 37.80 38.50 0.0M
2021-10-18 38.00 38.00 36.95 37.00 0.0M
2021-10-15 38.00 38.00 38.00 38.00 0.0M
2021-10-14 36.70 37.60 36.70 37.10 0.0M
2021-10-13 37.40 37.40 36.60 36.70 0.0M
2021-10-12 38.50 38.50 37.30 37.30 0.0M
2021-10-08 38.30 39.45 38.20 38.50 0.0M
2021-10-07 36.20 40.00 36.20 38.25 0.0M
2021-10-06 37.70 37.70 36.60 36.70 0.0M
2021-10-05 34.75 38.00 34.75 37.90 0.0M
2021-10-04 38.50 38.70 36.15 36.20 0.0M
2021-10-01 40.09 40.09 39.01 39.37 0.0M
2021-09-30 42.90 43.50 42.45 42.90 0.0M
2021-09-29 42.70 43.95 41.70 42.65 0.0M
2021-09-28 42.95 42.95 41.55 42.80 0.0M
2021-09-27 41.40 42.00 41.00 41.40 0.0M
2021-09-24 40.10 40.50 40.10 40.10 0.0M
2021-09-23 39.55 39.90 39.55 39.90 0.0M
2021-09-22 38.70 39.55 38.70 39.55 0.0M
2021-09-17 39.70 39.80 39.30 39.65 0.0M
2021-09-16 39.85 39.85 39.60 39.60 0.0M
2021-09-15 39.50 39.70 39.10 39.70 0.0M
2021-09-14 40.40 40.40 39.20 39.70 0.0M
2021-09-13 38.15 39.90 38.15 39.20 0.0M
2021-09-10 37.70 38.15 37.65 38.15 0.0M
2021-09-09 37.65 37.65 37.55 37.55 0.0M
2021-09-08 37.45 38.30 37.25 37.45 0.0M
2021-09-07 37.55 37.55 37.10 37.30 0.0M
2021-09-06 38.60 38.60 37.25 37.25 0.0M
2021-09-03 38.10 38.70 38.10 38.60 0.0M
2021-09-02 38.20 38.50 38.00 38.35 0.0M
2021-09-01 37.55 38.85 37.55 38.30 0.0M
2021-08-31 37.45 37.65 37.45 37.45 0.0M
2021-08-30 37.40 37.40 37.40 37.40 0.0M
2021-08-27 36.95 37.40 36.95 37.40 0.0M
2021-08-26 36.95 36.95 36.95 36.95 0.0M
2021-08-25 36.30 37.00 36.30 37.00 0.0M
2021-08-24 37.00 37.00 36.50 37.00 0.0M
2021-08-23 36.70 37.00 36.45 36.50 0.0M
2021-08-20 36.20 36.50 36.20 36.50 0.0M
2021-08-19 36.50 36.90 36.50 36.90 0.0M
2021-08-18 36.00 37.00 35.10 36.85 0.0M
2021-08-17 35.95 36.60 35.95 36.40 0.0M
2021-08-16 35.80 35.80 35.50 35.50 0.0M
2021-08-13 36.30 36.30 35.80 35.80 0.0M
2021-08-12 36.20 36.30 35.60 36.30 0.0M
2021-08-11 35.65 35.95 35.65 35.80 0.0M
2021-08-10 36.85 36.85 35.65 36.00 0.0M
2021-08-09 37.05 37.10 37.05 37.10 0.0M
2021-08-06 36.90 37.05 36.90 37.00 0.0M
2021-08-05 36.50 36.70 36.30 36.70 0.0M
2021-08-04 36.75 36.95 36.65 36.65 0.0M
2021-08-03 36.35 36.35 36.20 36.20 0.0M
2021-08-02 36.40 37.00 36.15 37.00 0.0M
2021-07-30 36.60 36.60 36.60 36.60 0.0M
2021-07-29 36.65 36.65 36.65 36.65 0.0M
2021-07-28 36.70 36.75 36.70 36.75 0.0M
2021-07-27 36.40 36.40 36.30 36.30 0.0M
2021-07-26 36.95 36.95 36.40 36.40 0.0M
2021-07-23 37.00 37.20 35.90 35.90 0.0M
2021-07-22 36.10 37.00 35.80 37.00 0.0M
2021-07-21 36.00 36.00 36.00 36.00 0.0M
2021-07-20 36.00 36.00 36.00 36.00 0.0M
2021-07-19 36.20 36.20 36.20 36.20 0.0M
2021-07-16 36.20 36.20 36.00 36.20 0.0M
2021-07-15 36.30 36.30 36.30 36.30 0.0M
2021-07-14 36.30 36.30 36.15 36.15 0.0M
2021-07-13 36.10 36.15 36.10 36.15 0.0M
2021-07-12 36.10 36.30 36.10 36.10 0.0M
2021-07-09 36.35 36.35 36.00 36.00 0.0M
2021-07-08 36.75 36.90 36.75 36.75 0.0M
2021-07-07 36.75 36.75 36.75 36.75 0.0M
2021-07-06 37.00 37.10 36.95 36.95 0.0M
2021-07-05 36.60 36.60 36.60 36.60 0.0M
2021-07-02 36.40 36.40 36.10 36.10 0.0M
2021-07-01 36.40 36.80 36.40 36.50 0.0M
2021-06-30 36.50 36.50 36.10 36.40 0.0M
2021-06-29 36.05 36.10 36.05 36.10 0.0M
2021-06-28 36.10 36.40 36.05 36.30 0.0M
2021-06-25 36.00 36.30 36.00 36.10 0.0M
2021-06-24 36.50 36.50 36.00 36.00 0.0M
2021-06-23 36.20 37.00 36.00 37.00 0.0M
2021-06-22 36.80 36.80 36.80 36.80 0.0M
2021-06-21 36.95 36.95 36.50 36.50 0.0M
2021-06-18 37.00 37.00 37.00 37.00 0.0M
2021-06-17 37.80 37.80 37.00 37.00 0.0M
2021-06-16 36.60 36.60 36.60 36.60 0.0M
2021-06-11 36.40 36.40 36.40 36.40 0.0M
2021-06-09 36.00 36.00 36.00 36.00 0.0M
2021-06-08 37.00 37.00 36.50 36.50 0.0M
2021-06-07 37.00 38.00 36.45 36.45 0.0M
2021-06-03 36.00 36.45 36.00 36.45 0.0M
2021-06-02 36.25 36.50 36.25 36.50 0.0M
2021-06-01 36.30 36.30 36.00 36.00 0.0M
2021-05-31 36.30 36.30 36.30 36.30 0.0M
2021-05-28 36.00 36.50 36.00 36.00 0.0M
2021-05-27 35.50 35.50 35.50 35.50 0.0M
2021-05-25 35.50 35.50 35.50 35.50 0.0M
2021-05-24 35.05 36.00 35.00 35.00 0.0M
2021-05-21 36.00 36.00 36.00 36.00 0.0M
2021-05-20 36.20 36.20 35.05 35.50 0.0M
2021-05-19 35.90 36.20 35.90 36.20 0.0M
2021-05-18 35.55 35.90 35.00 35.90 0.0M
2021-05-17 33.10 35.00 33.00 33.60 0.0M
2021-05-14 36.05 36.05 35.55 36.00 0.0M
2021-05-13 35.60 36.00 35.00 36.00 0.0M
2021-05-12 39.00 39.00 35.60 36.00 0.0M
2021-05-11 40.00 40.00 39.00 39.00 0.0M
2021-05-10 40.45 40.45 40.00 40.40 0.0M
2021-05-07 40.05 40.50 40.00 40.50 0.0M
2021-05-06 39.80 40.20 39.80 40.05 0.0M
2021-05-05 39.60 40.10 39.60 40.10 0.0M
2021-05-04 40.20 40.60 39.10 39.60 0.0M
2021-05-03 40.20 40.30 40.10 40.15 0.0M
2021-04-29 40.35 40.40 40.10 40.20 0.0M
2021-04-28 40.10 41.80 40.10 40.35 0.0M
2021-04-27 39.60 39.85 39.60 39.70 0.0M
2021-04-26 40.00 40.00 39.70 39.70 0.0M
2021-04-23 39.85 39.85 39.80 39.80 0.0M
2021-04-22 39.90 40.10 39.70 40.10 0.0M
2021-04-21 39.80 40.05 39.80 39.90 0.0M
2021-04-20 39.95 39.95 39.75 39.80 0.0M
2021-04-19 40.20 40.20 39.70 39.85 0.0M
2021-04-16 40.00 40.55 40.00 40.20 0.0M
2021-04-15 39.70 39.70 39.60 39.60 0.0M
2021-04-14 39.80 39.80 39.00 39.70 0.0M
2021-04-13 41.00 41.00 39.25 39.75 0.0M
2021-04-12 40.20 41.70 39.90 41.45 0.0M
2021-04-09 40.00 40.90 39.20 39.80 0.0M
2021-04-08 39.85 39.85 39.75 39.75 0.0M
2021-04-07 39.15 39.70 39.05 39.25 0.0M
2021-04-06 39.90 39.90 39.10 39.10 0.0M
2021-04-01 40.00 40.00 38.90 39.30 0.0M
2021-03-31 40.00 40.00 39.90 39.90 0.0M
2021-03-30 39.75 39.75 39.70 39.75 0.0M
2021-03-29 40.30 40.40 39.70 39.70 0.0M
2021-03-26 39.85 39.85 39.70 39.75 0.0M
2021-03-25 39.35 39.75 39.35 39.75 0.0M
2021-03-24 40.25 40.25 39.60 39.80 0.0M
2021-03-23 39.55 40.50 39.45 40.25 0.0M
2021-03-22 40.05 40.05 39.85 39.85 0.0M
2021-03-19 40.00 40.00 39.25 39.95 0.0M
2021-03-18 38.70 40.55 38.50 39.80 0.0M
2021-03-17 38.50 38.70 37.75 38.10 0.0M
2021-03-16 39.10 39.55 38.50 38.80 0.0M
2021-03-15 38.45 39.45 38.35 39.05 0.0M
2021-03-12 37.00 37.60 36.70 37.50 0.0M
2021-03-11 36.95 37.00 36.00 36.85 0.0M
2021-03-10 36.90 38.45 36.40 37.00 0.0M
2021-03-09 35.30 37.40 35.30 36.90 0.0M
2021-03-08 34.00 34.10 34.00 34.00 0.0M
2021-03-05 33.95 34.10 33.95 34.10 0.0M
2021-03-04 33.60 33.95 33.30 33.95 0.0M
2021-03-03 33.95 34.00 33.95 34.00 0.0M
2021-03-02 33.30 33.95 33.25 33.35 0.0M
2021-02-26 33.55 33.55 33.55 33.55 0.0M
2021-02-25 34.95 35.00 33.75 33.75 0.0M
2021-02-24 33.50 33.95 33.30 33.95 0.0M
2021-02-23 33.00 33.20 33.00 33.20 0.0M
2021-02-22 33.05 33.10 33.05 33.10 0.0M
2021-02-19 33.30 33.30 32.55 33.10 0.0M
2021-02-18 33.40 33.40 33.00 33.30 0.0M
2021-02-17 33.45 33.45 33.40 33.40 0.0M
2021-02-05 32.50 32.50 32.50 32.50 0.0M
2021-02-04 32.50 32.50 32.50 32.50 0.0M
2021-02-03 32.50 32.50 32.50 32.50 0.0M
2021-02-02 32.10 32.50 32.10 32.50 0.0M
2021-02-01 32.70 32.70 32.00 32.00 0.0M
2021-01-29 32.70 32.70 32.70 32.70 0.0M
2021-01-28 32.00 32.05 32.00 32.00 0.0M
2021-01-27 32.00 32.70 32.00 32.70 0.0M
2021-01-26 32.90 32.90 32.90 32.90 0.0M
2021-01-25 32.95 32.95 32.95 32.95 0.0M
2021-01-22 31.60 32.00 31.60 32.00 0.0M
2021-01-21 31.75 32.85 31.75 32.50 0.0M
2021-01-20 32.40 32.40 31.40 31.40 0.0M
2021-01-19 32.05 32.10 32.05 32.10 0.0M
2021-01-18 32.00 32.50 32.00 32.50 0.0M
2021-01-15 32.50 32.50 32.50 32.50 0.0M
2021-01-14 33.00 33.00 33.00 33.00 0.0M
2021-01-13 33.10 33.10 33.00 33.00 0.0M
2021-01-12 33.40 33.40 33.00 33.10 0.0M
2021-01-11 33.80 33.80 32.80 33.60 0.0M
2021-01-08 32.50 33.80 32.50 33.00 0.0M
2021-01-07 32.05 32.10 32.05 32.10 0.0M
2021-01-06 32.50 32.50 32.00 32.00 0.0M
2021-01-05 32.00 32.90 32.00 32.55 0.0M
2021-01-04 32.00 32.00 32.00 32.00 0.0M