G-Shank

2476
🏛️ taiwan →
105.00
Last Update: 2025-09-30
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 77.90 79.40 75.60 76.50 13.0M
2021-12-29 79.80 81.10 77.80 78.60 19.7M
2021-12-28 78.00 80.60 77.00 79.20 17.2M
2021-12-27 76.80 81.80 76.10 77.40 29.4M
2021-12-24 78.80 80.40 75.60 77.70 32.0M
2021-12-23 73.00 78.00 73.00 77.90 60.9M
2021-12-22 64.80 71.20 64.80 71.20 37.0M
2021-12-21 61.80 65.40 60.80 64.80 13.1M
2021-12-20 60.70 62.70 60.20 61.20 3.8M
2021-12-17 61.00 61.00 59.60 60.00 2.7M
2021-12-16 61.40 62.10 60.70 61.00 2.0M
2021-12-15 60.80 61.60 60.50 60.80 2.7M
2021-12-14 63.00 63.40 60.70 60.70 6.0M
2021-12-13 65.70 66.80 63.10 63.50 9.1M
2021-12-10 64.70 66.30 63.40 65.70 7.6M
2021-12-09 65.30 66.10 64.50 65.20 8.9M
2021-12-08 64.40 65.50 63.50 65.20 9.7M
2021-12-07 64.60 66.70 62.30 63.40 15.5M
2021-12-06 64.10 64.90 63.00 63.90 9.1M
2021-12-03 60.80 63.60 60.80 63.10 6.8M
2021-12-02 61.50 62.80 60.70 60.70 3.5M
2021-12-01 61.10 62.40 60.60 62.30 3.6M
2021-11-30 59.50 62.00 59.50 62.00 5.0M
2021-11-29 56.00 59.80 55.80 59.00 4.4M
2021-11-26 59.80 60.00 57.70 57.80 5.4M
2021-11-25 61.20 61.90 60.00 60.00 2.7M
2021-11-24 60.30 61.30 59.80 61.30 2.2M
2021-11-23 60.90 61.70 60.00 60.20 3.5M
2021-11-22 63.00 63.10 60.90 60.90 5.7M
2021-11-19 64.70 64.90 62.30 62.50 6.4M
2021-11-18 63.20 65.00 62.90 63.70 6.7M
2021-11-17 63.50 65.50 62.90 63.00 10.1M
2021-11-16 62.80 64.50 62.10 63.80 8.9M
2021-11-15 59.80 63.70 59.80 62.80 11.8M
2021-11-12 62.00 62.30 59.40 59.70 9.8M
2021-11-11 61.50 63.40 61.30 62.50 5.0M
2021-11-10 61.70 62.80 61.30 62.10 4.9M
2021-11-09 60.80 62.40 60.30 62.20 7.3M
2021-11-08 60.50 61.40 58.80 60.50 7.1M
2021-11-05 62.70 63.50 59.80 60.40 12.9M
2021-11-04 63.50 64.90 62.20 62.70 8.0M
2021-11-03 64.00 65.00 61.70 63.00 9.5M
2021-11-02 68.70 69.00 62.80 63.80 22.7M
2021-11-01 67.00 68.20 65.50 68.20 21.1M
2021-10-29 63.00 68.70 62.60 66.30 27.1M
2021-10-28 63.40 65.40 62.00 62.70 33.3M
2021-10-27 58.30 63.50 58.30 62.20 23.0M
2021-10-26 58.50 60.60 57.60 58.30 10.8M
2021-10-25 57.80 59.10 56.90 58.40 5.9M
2021-10-22 56.20 58.50 55.90 58.20 10.1M
2021-10-21 57.90 60.80 56.00 56.20 14.6M
2021-10-20 58.60 59.80 57.30 57.80 6.6M
2021-10-19 58.20 59.30 57.70 58.60 7.0M
2021-10-18 57.50 58.80 56.70 58.80 9.6M
2021-10-15 54.80 58.10 54.20 58.10 14.7M
2021-10-14 54.60 55.10 52.40 53.50 4.8M
2021-10-13 55.70 56.90 53.70 54.10 7.2M
2021-10-12 55.70 56.20 54.50 55.50 5.0M
2021-10-08 55.90 57.00 55.00 56.00 9.0M
2021-10-07 54.20 56.50 54.10 56.50 11.5M
2021-10-06 53.00 54.80 51.70 54.00 11.5M
2021-10-05 47.80 52.80 46.80 52.30 8.9M
2021-10-04 48.60 49.80 47.70 48.55 4.2M
2021-10-01 51.20 51.20 48.30 48.30 6.2M
2021-09-30 50.40 51.80 50.40 51.70 2.9M
2021-09-29 51.20 52.40 50.50 50.50 3.8M
2021-09-28 53.30 54.50 51.60 52.60 6.1M
2021-09-27 55.20 55.50 53.00 53.40 4.0M
2021-09-24 55.60 55.60 54.20 54.80 3.1M
2021-09-23 55.40 56.60 54.40 54.60 4.2M
2021-09-22 55.00 56.00 54.20 54.40 5.9M
2021-09-17 55.70 56.90 52.50 56.80 15.4M
2021-09-16 56.70 57.30 55.70 55.80 3.9M
2021-09-15 57.00 57.40 55.80 56.80 3.8M
2021-09-14 59.30 59.40 56.70 56.80 5.2M
2021-09-13 59.40 59.80 57.70 58.50 5.3M
2021-09-10 57.50 59.40 57.50 59.40 7.8M
2021-09-09 55.70 58.40 55.20 58.00 9.6M
2021-09-08 56.40 57.80 54.80 55.70 10.5M
2021-09-07 61.10 62.40 55.70 56.20 21.7M
2021-09-06 64.70 65.70 60.60 61.70 17.5M
2021-09-03 64.80 66.90 63.20 63.70 28.7M
2021-09-02 63.80 66.30 62.60 63.60 31.8M
2021-09-01 59.30 65.10 59.10 63.80 37.4M
2021-08-31 59.50 60.20 58.10 59.20 12.5M
2021-08-30 56.70 60.00 56.30 59.90 15.5M
2021-08-27 57.90 59.00 55.50 56.20 12.1M
2021-08-26 58.00 59.40 57.50 57.70 9.8M
2021-08-25 57.20 60.40 56.50 57.70 17.9M
2021-08-24 55.80 58.00 55.10 57.70 13.4M
2021-08-23 54.60 55.80 53.80 55.80 6.5M
2021-08-20 51.70 53.90 50.70 53.30 7.3M
2021-08-19 52.50 54.70 51.40 51.50 9.9M
2021-08-18 48.00 53.50 47.45 53.10 10.2M
2021-08-17 52.00 52.60 48.50 49.00 7.5M
2021-08-16 51.60 52.10 48.50 50.80 14.1M
2021-08-13 56.00 56.70 53.30 53.30 7.1M
2021-08-12 57.00 57.40 55.30 55.60 8.3M
2021-08-11 55.40 56.70 53.00 55.80 11.4M
2021-08-10 59.00 59.00 54.80 55.20 11.0M
2021-08-09 61.10 62.90 56.20 58.50 16.0M
2021-08-06 61.50 62.20 60.20 60.70 6.7M
2021-08-05 61.00 61.90 59.50 61.90 11.7M
2021-08-04 58.20 62.50 57.50 61.00 19.7M
2021-08-03 56.90 58.60 56.00 56.90 7.3M
2021-08-02 55.70 57.80 55.00 57.30 6.4M
2021-07-30 56.10 58.50 54.10 54.70 6.8M
2021-07-29 57.30 57.60 54.80 56.10 5.4M
2021-07-28 56.10 57.90 51.40 55.30 17.1M
2021-07-27 61.00 62.00 56.90 57.10 12.3M
2021-07-26 59.00 62.00 59.00 61.70 12.8M
2021-07-23 61.50 62.40 56.20 58.00 16.4M
2021-07-22 62.30 63.00 60.40 60.80 11.2M
2021-07-21 62.00 63.40 59.40 61.10 17.2M
2021-07-20 59.20 64.70 58.90 60.80 29.9M
2021-07-19 60.00 61.00 58.60 60.60 22.3M
2021-07-16 56.30 61.00 55.50 61.00 35.6M
2021-07-15 56.00 57.50 54.10 55.50 28.1M
2021-07-14 53.90 56.20 51.30 56.20 26.0M
2021-07-13 53.50 55.00 49.80 51.10 15.6M
2021-07-12 54.00 55.40 52.10 53.50 21.8M
2021-07-09 48.30 54.20 48.05 53.10 27.8M
2021-07-08 50.30 52.50 48.90 49.45 27.7M
2021-07-07 48.65 49.30 46.95 48.30 18.4M
2021-07-06 44.80 48.70 43.60 48.70 22.9M
2021-07-05 44.30 45.40 43.55 44.30 8.3M
2021-07-02 42.80 44.55 42.50 44.00 10.1M
2021-07-01 44.50 44.80 41.65 42.40 10.8M
2021-06-30 43.85 46.00 42.90 43.40 19.9M
2021-06-29 45.20 45.45 42.65 43.80 16.7M
2021-06-28 42.30 45.80 41.00 45.20 32.5M
2021-06-25 39.00 42.45 38.40 42.00 29.4M
2021-06-24 38.40 38.90 37.20 38.60 12.2M
2021-06-23 36.00 38.00 35.65 38.00 13.1M
2021-06-22 35.70 36.05 34.70 35.60 4.0M
2021-06-21 35.80 36.30 34.90 35.00 5.0M
2021-06-18 35.00 35.95 34.60 35.55 4.0M
2021-06-17 34.50 35.40 34.30 34.70 2.4M
2021-06-16 34.15 35.55 34.10 34.70 3.4M
2021-06-15 34.40 34.70 34.15 34.25 2.2M
2021-06-11 33.95 34.40 33.70 33.85 1.6M
2021-06-10 33.85 34.75 33.60 34.20 1.7M
2021-06-09 34.15 34.40 33.65 33.75 1.6M
2021-06-08 35.05 35.15 34.15 34.15 1.8M
2021-06-07 35.00 35.10 33.20 35.05 2.3M
2021-06-04 35.90 35.90 34.50 34.50 3.5M
2021-06-03 36.30 36.75 35.95 36.00 2.3M
2021-06-02 37.10 37.80 35.95 36.30 7.1M
2021-06-01 34.90 36.75 34.90 36.75 6.5M
2021-05-31 36.30 36.30 34.70 35.20 3.7M
2021-05-28 34.90 35.80 34.60 35.60 4.6M
2021-05-27 35.05 36.10 34.20 34.40 6.0M
2021-05-26 35.10 35.40 33.60 35.05 9.4M
2021-05-25 33.50 34.90 32.85 34.90 10.6M
2021-05-24 31.00 32.40 30.60 31.75 2.0M
2021-05-21 31.30 31.50 30.70 31.25 1.4M
2021-05-20 31.35 31.85 30.30 30.70 2.4M
2021-05-19 30.70 32.65 30.40 32.00 4.0M
2021-05-18 29.30 31.30 29.30 31.20 2.4M
2021-05-17 29.00 31.50 28.30 28.85 3.3M
2021-05-14 31.45 33.80 30.90 30.95 2.8M
2021-05-13 29.40 32.40 29.00 30.85 4.1M
2021-05-12 33.50 34.55 30.15 30.95 6.8M
2021-05-11 36.00 36.65 33.35 33.50 6.0M
2021-05-10 36.20 37.30 35.55 36.90 4.5M
2021-05-07 36.70 36.70 35.10 36.10 2.8M
2021-05-06 36.30 37.50 35.15 36.05 5.2M
2021-05-05 34.30 37.40 33.60 36.00 5.8M
2021-05-04 37.50 37.50 33.75 34.15 8.0M
2021-05-03 39.05 39.30 37.35 37.50 16.5M
2021-04-29 36.50 37.85 35.45 37.20 11.3M
2021-04-28 35.80 36.20 35.20 35.95 2.7M
2021-04-27 35.80 36.05 35.10 35.25 2.7M
2021-04-26 35.15 36.10 35.15 35.60 4.3M
2021-04-23 34.70 35.70 34.20 34.75 3.9M
2021-04-22 37.10 37.35 34.65 34.75 6.6M
2021-04-21 36.40 37.00 35.50 36.65 4.6M
2021-04-20 35.70 36.95 35.15 36.05 4.1M
2021-04-19 36.65 37.70 36.00 36.05 11.7M
2021-04-16 34.80 35.55 34.55 35.45 4.1M
2021-04-15 32.45 35.20 32.20 35.10 7.2M
2021-04-14 34.20 34.25 30.90 32.45 5.7M
2021-04-13 34.60 34.60 33.80 33.80 3.1M
2021-04-12 34.30 34.90 34.15 34.25 2.6M
2021-04-09 35.20 35.65 34.25 34.25 4.2M
2021-04-08 36.20 37.00 35.00 35.35 8.2M
2021-04-07 34.40 36.45 33.75 35.95 10.6M
2021-04-06 33.90 35.20 33.45 34.30 7.1M
2021-04-01 33.00 33.80 32.65 33.40 3.3M
2021-03-31 33.35 33.35 32.60 32.80 1.8M
2021-03-30 32.80 33.40 32.50 33.00 3.9M
2021-03-29 32.70 32.75 32.30 32.65 2.3M
2021-03-26 31.70 32.60 31.60 32.50 2.0M
2021-03-25 32.00 32.40 31.50 31.70 1.8M
2021-03-24 31.40 32.40 31.00 32.00 2.1M
2021-03-23 32.10 32.70 31.30 31.40 2.8M
2021-03-22 31.80 32.35 31.25 32.00 3.2M
2021-03-19 32.00 32.35 31.55 31.75 3.0M
2021-03-18 33.05 33.90 32.35 32.40 6.8M
2021-03-17 33.50 34.10 32.75 33.30 9.6M
2021-03-16 31.50 34.20 31.40 34.15 16.3M
2021-03-15 31.20 31.70 30.75 31.10 3.3M
2021-03-12 30.80 31.40 30.20 31.10 4.3M
2021-03-11 29.65 30.80 29.60 30.65 3.7M
2021-03-10 29.20 30.00 29.15 29.35 1.4M
2021-03-09 29.85 29.90 28.80 29.00 1.7M
2021-03-08 30.30 30.45 29.30 29.75 1.5M
2021-03-05 29.60 30.50 29.35 29.75 2.1M
2021-03-04 29.90 31.05 29.50 29.60 3.2M
2021-03-03 29.95 30.30 28.90 29.90 2.9M
2021-03-02 31.25 31.40 29.35 29.95 5.3M
2021-02-26 29.80 31.35 29.30 30.80 8.2M
2021-02-25 32.25 32.50 30.40 30.65 6.9M
2021-02-24 30.75 32.50 30.60 31.35 13.2M
2021-02-23 28.00 30.30 27.05 30.30 7.5M
2021-02-22 26.95 28.40 26.50 28.40 5.2M
2021-02-19 26.00 26.75 25.95 26.30 1.2M
2021-02-18 25.85 26.40 25.50 26.30 1.6M
2021-02-17 25.50 26.50 25.45 26.20 1.7M
2021-02-05 25.30 25.70 25.10 25.20 0.9M
2021-02-04 24.85 25.80 24.65 25.20 1.2M
2021-02-03 25.20 25.40 24.75 24.85 0.9M
2021-02-02 24.20 25.10 24.20 24.95 1.1M
2021-02-01 25.20 25.20 24.00 24.10 2.3M
2021-01-29 26.30 26.70 25.05 25.30 2.5M
2021-01-28 26.00 26.50 25.55 26.15 2.9M
2021-01-27 26.45 27.75 26.35 26.65 6.1M
2021-01-26 26.95 27.15 25.60 26.25 3.4M
2021-01-25 26.60 26.60 25.25 26.60 5.4M
2021-01-22 26.60 27.45 26.05 26.60 18.3M
2021-01-21 23.60 25.55 23.25 25.55 5.8M
2021-01-20 24.50 25.10 22.80 23.25 3.8M
2021-01-19 23.30 24.90 23.05 24.40 5.2M
2021-01-18 21.40 23.10 21.40 22.75 2.1M
2021-01-15 21.95 22.20 21.40 21.50 0.4M
2021-01-14 22.00 22.05 21.60 21.85 0.3M
2021-01-13 21.60 22.50 21.45 22.05 1.1M
2021-01-12 21.30 21.80 21.05 21.40 0.7M
2021-01-11 21.30 21.40 21.00 21.20 0.2M
2021-01-08 21.50 21.60 21.00 21.30 0.3M
2021-01-07 20.75 21.35 20.75 21.20 0.4M
2021-01-06 21.10 21.30 20.60 20.70 0.4M
2021-01-05 20.95 21.40 20.95 21.10 0.5M
2021-01-04 20.70 21.00 20.55 20.95 0.3M