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
2022-12-30 44.90 45.25 44.35 44.75 0.3M
2022-12-29 44.90 44.90 44.10 44.55 0.5M
2022-12-28 45.80 45.85 45.00 45.15 0.7M
2022-12-27 46.70 46.90 46.15 46.15 0.4M
2022-12-26 46.50 46.95 46.20 46.35 0.2M
2022-12-23 46.40 46.60 45.50 46.40 0.4M
2022-12-22 46.60 47.85 46.55 46.85 0.5M
2022-12-21 46.05 46.40 46.05 46.05 0.4M
2022-12-20 47.70 48.20 45.70 46.00 1.0M
2022-12-19 48.15 48.15 47.45 47.70 0.4M
2022-12-16 48.30 48.65 47.95 48.20 0.7M
2022-12-15 48.90 49.20 48.60 48.90 0.4M
2022-12-14 48.50 48.95 48.15 48.90 0.9M
2022-12-13 48.55 48.75 47.90 48.10 0.7M
2022-12-12 48.25 48.70 47.80 48.45 0.5M
2022-12-09 48.90 49.10 48.10 48.40 0.7M
2022-12-08 48.15 48.75 48.05 48.60 1.3M
2022-12-07 48.40 48.65 47.40 47.90 1.4M
2022-12-06 49.20 49.50 47.90 48.40 2.6M
2022-12-05 49.70 50.60 49.50 49.75 4.2M
2022-12-02 48.55 50.50 48.55 50.20 6.1M
2022-12-01 48.85 49.60 48.45 48.90 2.7M
2022-11-30 48.05 48.55 47.60 48.15 1.3M
2022-11-29 48.55 48.55 47.65 48.20 2.1M
2022-11-28 46.45 48.75 46.00 48.50 4.9M
2022-11-25 47.05 47.50 46.55 46.55 1.1M
2022-11-24 47.05 47.05 46.55 46.85 0.8M
2022-11-23 46.50 46.80 46.15 46.50 0.7M
2022-11-22 46.50 46.50 45.55 46.00 0.5M
2022-11-21 46.25 46.60 45.80 46.10 1.0M
2022-11-18 48.25 48.30 46.35 46.60 3.5M
2022-11-17 47.00 48.75 46.65 47.90 2.8M
2022-11-16 47.00 47.25 46.20 46.65 0.8M
2022-11-15 46.95 47.30 46.30 46.80 0.8M
2022-11-14 46.60 46.95 46.25 46.70 1.5M
2022-11-11 46.65 46.75 45.70 46.10 1.4M
2022-11-10 45.20 46.00 45.05 45.40 0.5M
2022-11-09 46.05 46.60 45.55 45.65 0.7M
2022-11-08 45.60 46.80 45.10 45.40 1.4M
2022-11-07 47.55 47.80 45.25 45.80 2.4M
2022-11-04 44.20 45.15 44.00 45.10 0.9M
2022-11-03 44.00 44.90 43.60 44.40 1.3M
2022-11-02 44.60 44.95 43.85 44.55 1.0M
2022-11-01 43.15 44.70 43.15 44.25 1.2M
2022-10-31 42.90 43.90 42.70 43.85 1.5M
2022-10-28 43.00 43.30 41.95 42.45 1.5M
2022-10-27 41.85 43.15 41.80 43.10 1.5M
2022-10-26 42.30 43.50 41.40 41.65 2.0M
2022-10-25 43.20 43.60 41.80 42.00 1.1M
2022-10-24 43.90 44.50 42.95 43.35 1.5M
2022-10-21 42.30 43.00 41.85 42.60 1.3M
2022-10-20 43.20 43.20 41.80 42.55 0.9M
2022-10-19 44.10 44.75 43.35 43.70 0.9M
2022-10-18 44.30 44.50 42.90 44.10 0.9M
2022-10-17 42.80 43.50 41.25 43.35 1.7M
2022-10-14 42.85 43.85 42.65 43.60 1.8M
2022-10-13 44.10 44.10 40.95 41.05 2.8M
2022-10-12 43.85 44.45 42.85 43.95 1.1M
2022-10-11 46.00 46.00 43.95 44.10 1.9M
2022-10-07 46.60 47.45 46.25 46.60 0.9M
2022-10-06 46.40 47.55 46.40 47.25 1.6M
2022-10-05 47.35 47.40 46.10 46.15 1.0M
2022-10-04 45.95 46.80 45.80 46.40 1.1M
2022-10-03 44.80 45.90 44.40 45.20 1.2M
2022-09-30 44.40 46.00 43.90 45.60 1.4M
2022-09-29 45.50 46.40 45.05 45.60 1.1M
2022-09-28 47.50 47.80 44.75 44.75 2.1M
2022-09-27 48.90 48.90 46.95 47.50 2.4M
2022-09-26 50.00 50.00 47.40 47.95 3.0M
2022-09-23 52.00 52.50 50.10 50.50 1.6M
2022-09-22 50.90 52.20 50.80 51.80 1.1M
2022-09-21 52.50 52.50 51.60 52.00 1.2M
2022-09-20 52.80 53.20 52.10 52.20 0.7M
2022-09-19 52.40 52.40 51.30 52.20 1.1M
2022-09-16 53.00 53.10 51.50 52.20 2.4M
2022-09-15 54.10 55.00 52.80 53.20 2.3M
2022-09-14 53.20 54.30 52.90 53.90 1.3M
2022-09-13 55.30 55.90 54.20 54.40 1.8M
2022-09-12 55.60 55.90 54.80 55.10 2.3M
2022-09-08 54.40 54.70 53.20 54.50 4.3M
2022-09-07 54.70 55.00 53.80 54.10 2.7M
2022-09-06 55.90 56.90 53.70 54.60 5.3M
2022-09-05 56.90 57.40 55.80 56.10 4.5M
2022-09-02 57.60 58.00 55.90 56.90 7.2M
2022-09-01 58.50 59.80 57.70 57.70 8.6M
2022-08-31 58.30 61.10 58.10 59.40 11.2M
2022-08-30 58.00 59.90 57.10 58.70 10.5M
2022-08-29 54.00 57.80 53.40 57.60 6.6M
2022-08-26 55.50 57.50 55.50 56.60 7.1M
2022-08-25 55.40 56.10 54.90 55.10 4.1M
2022-08-24 56.10 56.60 54.40 55.40 4.7M
2022-08-23 55.20 57.50 54.50 56.20 7.4M
2022-08-22 54.10 57.10 53.50 55.30 10.2M
2022-08-19 53.30 55.60 53.30 54.80 8.3M
2022-08-18 51.90 54.00 51.60 53.70 4.1M
2022-08-17 53.20 53.50 51.70 51.90 4.6M
2022-08-16 54.10 54.70 52.40 52.40 5.0M
2022-08-15 54.10 54.70 52.90 54.00 4.7M
2022-08-12 54.00 55.70 53.30 54.00 6.8M
2022-08-11 53.40 55.00 52.70 54.00 10.1M
2022-08-10 53.20 54.80 53.00 53.80 6.3M
2022-08-09 54.10 54.90 52.30 53.80 7.2M
2022-08-08 53.90 54.20 52.00 53.30 10.7M
2022-08-05 49.90 53.90 49.70 53.90 13.0M
2022-08-04 49.30 51.10 48.25 49.00 7.7M
2022-08-03 50.00 51.80 47.30 48.05 7.5M
2022-08-02 51.70 52.70 49.80 50.10 9.9M
2022-08-01 47.30 52.10 47.05 52.10 5.0M
2022-07-29 46.90 47.75 46.90 47.40 1.0M
2022-07-28 47.55 47.65 46.20 46.25 0.7M
2022-07-27 45.90 46.95 45.75 46.90 0.6M
2022-07-26 47.05 47.05 45.00 45.90 0.9M
2022-07-25 47.10 47.55 46.55 47.10 0.5M
2022-07-22 48.00 48.00 46.95 47.10 0.8M
2022-07-21 46.75 48.25 46.55 47.65 1.3M
2022-07-20 47.80 48.00 46.70 46.75 1.7M
2022-07-19 46.20 47.75 45.95 47.30 1.7M
2022-07-18 46.25 47.40 46.15 46.70 2.0M
2022-07-15 44.60 46.10 44.00 45.70 1.8M
2022-07-14 42.30 44.35 41.90 44.25 1.4M
2022-07-13 42.20 43.30 42.20 42.75 1.0M
2022-07-12 43.00 43.35 41.30 41.30 1.4M
2022-07-11 44.60 45.20 43.80 44.00 1.3M
2022-07-08 43.70 45.45 43.20 44.80 2.7M
2022-07-07 40.45 43.20 38.90 42.60 2.6M
2022-07-06 42.35 42.35 40.25 40.25 0.8M
2022-07-05 41.55 42.30 40.60 41.95 1.1M
2022-07-04 41.75 41.80 40.20 40.40 1.0M
2022-07-01 44.00 45.00 40.85 40.95 2.2M
2022-06-30 46.50 46.50 44.10 44.20 1.1M
2022-06-29 46.35 47.00 46.05 46.45 0.8M
2022-06-28 47.45 47.55 46.20 47.30 1.1M
2022-06-27 46.75 47.50 46.20 47.45 2.4M
2022-06-24 44.70 46.00 44.70 45.00 1.4M
2022-06-23 43.50 45.10 43.15 44.50 2.0M
2022-06-22 44.75 44.90 42.70 42.75 1.1M
2022-06-21 42.50 45.20 42.50 44.90 0.9M
2022-06-20 45.15 45.50 42.50 42.50 1.7M
2022-06-17 45.25 45.75 44.50 45.10 1.1M
2022-06-16 47.45 48.25 45.85 45.85 1.0M
2022-06-15 47.90 47.90 46.80 46.90 0.7M
2022-06-14 47.10 47.65 45.90 47.30 0.8M
2022-06-13 48.50 48.50 47.10 47.10 1.3M
2022-06-10 50.10 50.10 49.50 49.55 0.6M
2022-06-09 49.80 50.70 49.50 50.30 0.9M
2022-06-08 50.90 51.20 49.80 49.80 1.3M
2022-06-07 50.60 51.90 50.20 50.90 2.2M
2022-06-06 50.50 50.60 49.20 50.40 0.6M
2022-06-02 50.00 50.30 49.80 50.10 0.4M
2022-06-01 50.20 51.10 50.10 50.30 1.0M
2022-05-31 49.90 50.30 49.55 50.20 1.0M
2022-05-30 49.70 49.90 49.40 49.75 0.8M
2022-05-27 48.95 49.55 48.75 48.90 0.5M
2022-05-26 49.30 49.80 48.50 48.55 0.6M
2022-05-25 48.30 49.30 48.10 49.30 0.7M
2022-05-24 49.65 49.65 47.80 48.05 0.6M
2022-05-23 49.65 49.95 49.20 49.20 0.9M
2022-05-20 48.80 49.20 48.70 49.10 0.6M
2022-05-19 47.60 49.20 47.35 49.20 0.8M
2022-05-18 50.00 50.00 48.45 48.80 1.1M
2022-05-17 47.60 48.80 47.60 48.80 1.0M
2022-05-16 48.05 48.35 47.30 47.55 0.8M
2022-05-13 46.85 47.45 46.70 47.30 1.1M
2022-05-12 46.90 47.60 45.50 45.50 1.0M
2022-05-11 46.90 47.45 46.50 46.90 0.7M
2022-05-10 45.25 47.20 44.75 46.90 1.6M
2022-05-09 47.55 47.55 45.25 45.25 1.2M
2022-05-06 47.40 47.55 46.80 47.55 0.7M
2022-05-05 48.70 49.30 48.30 48.30 1.4M
2022-05-04 47.20 48.20 47.20 47.85 0.8M
2022-05-03 47.00 47.70 46.45 47.20 0.5M
2022-04-29 47.90 48.45 47.00 47.00 1.0M
2022-04-28 46.40 48.60 45.80 47.35 1.9M
2022-04-26 47.00 47.50 46.15 46.85 1.6M
2022-04-25 48.00 48.50 45.50 45.60 3.3M
2022-04-22 50.70 51.20 49.60 49.70 1.8M
2022-04-21 51.20 52.30 51.00 51.60 2.2M
2022-04-20 49.45 52.40 49.30 52.20 3.8M
2022-04-19 49.10 49.70 48.90 48.95 0.6M
2022-04-18 48.65 49.30 48.00 48.80 1.6M
2022-04-15 50.80 50.80 49.00 49.10 1.8M
2022-04-14 51.90 52.00 50.80 50.90 0.8M
2022-04-13 51.10 51.90 50.70 51.80 1.2M
2022-04-12 50.60 52.00 50.20 50.80 1.4M
2022-04-11 54.30 54.30 51.40 51.60 2.3M
2022-04-08 53.90 54.80 53.90 54.40 0.7M
2022-04-07 55.50 56.30 53.50 53.60 1.6M
2022-04-06 56.80 56.80 55.50 55.50 1.0M
2022-04-01 56.30 57.00 55.80 56.80 0.9M
2022-03-31 58.10 58.50 57.00 57.00 1.0M
2022-03-30 58.00 59.10 57.90 58.10 1.7M
2022-03-29 58.70 59.40 57.50 57.50 1.4M
2022-03-28 58.40 58.50 57.30 58.40 1.1M
2022-03-25 60.20 60.40 58.70 58.70 2.0M
2022-03-24 58.70 59.70 58.40 59.50 1.7M
2022-03-23 60.50 60.70 59.10 59.10 2.8M
2022-03-22 58.90 60.90 57.80 59.80 4.2M
2022-03-21 56.80 59.80 56.80 59.40 5.9M
2022-03-18 55.70 56.30 55.10 56.30 1.0M
2022-03-17 54.90 55.50 54.60 55.40 1.4M
2022-03-16 54.00 54.90 53.10 53.50 1.6M
2022-03-15 55.80 55.80 53.30 53.30 1.7M
2022-03-14 55.90 56.60 55.50 55.80 1.1M
2022-03-11 56.70 56.70 55.20 55.40 1.7M
2022-03-10 55.80 57.90 55.40 57.00 2.4M
2022-03-09 54.40 55.00 53.80 54.90 1.2M
2022-03-08 53.60 56.10 53.10 53.70 3.0M
2022-03-07 56.30 56.60 54.40 54.90 3.1M
2022-03-04 58.00 58.10 57.00 57.40 1.2M
2022-03-03 59.60 59.80 58.30 58.70 1.1M
2022-03-02 58.00 58.80 57.70 58.80 1.1M
2022-03-01 57.30 58.60 56.90 58.50 1.6M
2022-02-25 56.70 57.40 55.80 56.60 1.6M
2022-02-24 57.60 57.90 55.50 56.00 2.5M
2022-02-23 57.30 59.10 57.00 58.80 1.7M
2022-02-22 58.40 58.60 55.90 56.80 3.2M
2022-02-21 59.00 59.20 58.60 58.60 1.8M
2022-02-18 59.50 59.70 59.20 59.50 1.5M
2022-02-17 60.30 61.60 60.00 60.40 2.3M
2022-02-16 59.70 60.10 59.20 60.00 1.3M
2022-02-15 59.90 59.90 58.50 58.70 1.3M
2022-02-14 60.00 60.00 58.80 59.10 2.1M
2022-02-11 60.80 61.40 60.60 60.80 1.6M
2022-02-10 63.00 63.10 61.30 61.40 2.5M
2022-02-09 61.80 63.20 61.50 62.60 3.6M
2022-02-08 61.00 61.90 60.50 61.20 2.2M
2022-02-07 59.60 60.90 59.10 60.90 2.0M
2022-01-26 58.70 59.90 58.00 58.90 2.4M
2022-01-25 61.00 61.10 58.60 58.60 4.1M
2022-01-24 59.70 61.70 58.60 61.20 3.6M
2022-01-21 62.00 63.20 60.60 60.60 4.0M
2022-01-20 62.90 63.40 62.00 62.60 3.6M
2022-01-19 62.10 63.60 62.00 62.90 2.3M
2022-01-18 65.10 65.80 63.10 63.40 6.6M
2022-01-17 63.10 66.30 62.70 65.10 7.1M
2022-01-14 64.30 65.20 62.50 63.10 6.0M
2022-01-13 67.00 67.20 64.80 64.80 5.5M
2022-01-12 67.20 68.00 65.50 65.60 4.5M
2022-01-11 68.60 69.10 66.20 66.50 6.5M
2022-01-10 68.80 70.70 68.10 68.60 5.3M
2022-01-07 72.70 73.00 69.00 70.50 10.1M
2022-01-06 72.40 73.60 71.70 72.30 5.6M
2022-01-05 75.10 75.50 71.50 72.40 11.0M
2022-01-04 75.80 76.90 74.70 75.80 10.7M
2022-01-03 77.10 77.40 74.40 74.70 8.6M