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
2023-12-29 72.60 72.70 71.10 72.20 1.6M
2023-12-28 72.20 73.50 72.00 72.60 2.0M
2023-12-27 72.40 73.20 71.80 71.90 1.9M
2023-12-26 74.00 74.00 71.10 72.50 4.3M
2023-12-25 71.10 71.80 70.90 70.90 1.1M
2023-12-22 71.60 72.20 70.40 71.10 2.2M
2023-12-21 70.00 71.20 69.80 70.70 1.3M
2023-12-20 71.30 71.80 70.00 70.80 3.5M
2023-12-19 72.30 72.70 69.30 70.60 7.2M
2023-12-18 74.00 74.40 71.60 72.10 6.3M
2023-12-15 76.70 77.80 73.30 74.00 10.7M
2023-12-14 74.60 77.20 74.50 76.80 6.7M
2023-12-13 72.70 74.90 72.00 74.10 5.7M
2023-12-12 71.30 73.50 70.70 72.70 7.1M
2023-12-11 69.00 72.40 68.60 71.00 7.7M
2023-12-08 67.50 69.60 67.30 68.80 5.1M
2023-12-07 66.90 69.10 66.80 67.50 6.4M
2023-12-06 66.70 68.00 66.00 66.30 2.7M
2023-12-05 66.40 66.90 65.40 66.70 2.9M
2023-12-04 67.10 68.10 66.30 67.00 5.0M
2023-12-01 63.30 68.40 62.90 66.70 12.4M
2023-11-30 63.60 64.20 63.00 63.10 2.7M
2023-11-29 63.80 64.50 62.90 63.40 4.5M
2023-11-28 62.70 63.80 62.10 63.00 3.3M
2023-11-27 61.60 64.30 61.00 62.80 9.0M
2023-11-24 60.90 62.30 60.30 61.80 5.2M
2023-11-23 62.70 64.30 60.30 61.00 17.3M
2023-11-22 56.60 62.30 56.40 62.30 10.9M
2023-11-21 57.10 57.30 56.20 56.70 1.4M
2023-11-20 55.90 56.80 55.80 56.70 1.8M
2023-11-17 55.40 56.00 55.30 55.50 0.7M
2023-11-16 56.00 56.10 55.10 55.30 0.6M
2023-11-15 56.50 56.80 55.60 55.60 1.3M
2023-11-14 55.60 56.40 55.40 56.30 1.7M
2023-11-13 56.00 56.20 54.80 55.30 1.3M
2023-11-10 55.50 56.00 55.20 55.40 0.9M
2023-11-09 55.50 55.80 54.90 55.40 1.6M
2023-11-08 55.80 56.00 54.90 55.50 3.8M
2023-11-07 54.80 56.00 54.20 55.80 3.7M
2023-11-06 53.90 55.00 53.90 54.70 2.2M
2023-11-03 53.90 53.90 53.00 53.30 0.8M
2023-11-02 53.50 53.90 53.10 53.50 0.6M
2023-11-01 53.10 53.40 52.10 53.10 0.8M
2023-10-31 54.00 54.40 52.80 53.10 1.8M
2023-10-30 56.20 56.20 53.40 53.60 3.7M
2023-10-27 53.90 55.70 53.80 54.60 3.8M
2023-10-26 52.80 54.40 52.80 53.60 2.1M
2023-10-25 53.30 55.00 53.30 53.60 2.7M
2023-10-24 53.40 53.60 52.60 53.10 1.5M
2023-10-23 51.00 53.90 51.00 53.00 2.7M
2023-10-20 51.40 51.40 50.50 51.20 0.5M
2023-10-19 50.80 51.30 50.80 51.20 0.4M
2023-10-18 51.60 51.80 51.00 51.10 2.2M
2023-10-17 51.90 52.30 51.50 51.50 0.7M
2023-10-16 51.70 52.00 51.30 51.50 0.4M
2023-10-13 51.70 51.90 51.30 51.70 0.6M
2023-10-12 51.80 52.30 51.40 51.70 1.0M
2023-10-11 50.50 51.80 50.50 51.70 2.6M
2023-10-06 51.00 51.00 50.10 50.50 0.5M
2023-10-05 50.70 51.20 50.60 50.70 0.3M
2023-10-04 50.70 50.80 50.10 50.70 0.3M
2023-10-03 50.70 51.20 50.50 50.80 0.6M
2023-10-02 49.25 50.70 49.25 50.70 0.6M
2023-09-28 49.10 49.45 48.85 49.00 0.2M
2023-09-27 49.00 49.35 48.55 49.00 0.3M
2023-09-26 49.30 49.30 48.50 48.90 0.5M
2023-09-25 49.50 49.70 49.00 49.30 0.3M
2023-09-22 49.50 49.80 48.75 49.45 0.5M
2023-09-21 50.70 50.70 49.45 49.50 0.6M
2023-09-20 50.80 51.40 49.80 50.30 0.7M
2023-09-19 51.20 51.80 50.60 50.80 0.7M
2023-09-18 51.70 51.70 50.90 51.20 0.5M
2023-09-15 51.80 52.10 51.10 51.50 1.0M
2023-09-14 51.00 52.00 51.00 51.80 1.5M
2023-09-13 51.10 51.20 50.50 50.80 0.9M
2023-09-12 51.40 51.50 50.70 51.10 0.9M
2023-09-11 51.10 52.00 50.90 50.90 1.7M
2023-09-08 51.30 51.30 50.20 50.90 1.0M
2023-09-07 50.80 51.40 50.40 50.80 1.0M
2023-09-06 50.60 51.30 50.30 50.70 1.0M
2023-09-05 51.00 51.70 50.90 50.90 3.1M
2023-09-04 49.35 50.30 49.35 50.20 1.1M
2023-09-01 48.10 50.00 47.90 49.50 2.8M
2023-08-31 47.75 48.45 47.60 47.65 0.3M
2023-08-30 46.80 48.00 46.80 47.75 0.5M
2023-08-29 45.70 46.80 45.70 46.65 0.3M
2023-08-28 45.90 46.15 45.55 45.80 0.2M
2023-08-25 45.90 46.10 45.45 45.75 0.1M
2023-08-24 44.75 45.95 44.75 45.95 0.3M
2023-08-23 45.20 45.30 44.50 44.90 0.5M
2023-08-22 46.00 46.00 44.90 45.15 0.4M
2023-08-21 46.05 46.05 45.10 45.55 0.3M
2023-08-18 46.15 46.40 45.25 45.55 0.5M
2023-08-17 46.35 46.40 45.60 45.95 0.4M
2023-08-16 46.20 46.50 45.60 46.20 0.5M
2023-08-15 47.10 47.10 46.00 46.20 0.6M
2023-08-14 46.90 47.40 45.80 46.40 0.7M
2023-08-11 47.30 47.85 46.85 46.95 0.4M
2023-08-10 47.70 48.00 47.25 47.25 0.7M
2023-08-09 50.30 50.30 49.75 49.95 0.9M
2023-08-08 50.70 50.90 49.80 50.00 1.1M
2023-08-07 49.80 51.50 49.75 50.20 1.8M
2023-08-04 49.90 49.90 48.50 49.30 0.3M
2023-08-02 50.40 50.40 49.15 49.25 0.7M
2023-08-01 50.60 50.60 49.80 50.10 0.3M
2023-07-31 51.00 51.00 49.75 49.85 0.5M
2023-07-28 50.20 50.50 50.00 50.20 0.6M
2023-07-27 50.60 51.00 50.10 50.50 0.7M
2023-07-26 49.75 51.10 49.75 50.50 1.7M
2023-07-25 48.85 49.95 47.95 49.75 1.1M
2023-07-24 48.75 48.85 47.60 48.00 1.1M
2023-07-21 49.10 49.55 48.50 48.80 0.7M
2023-07-20 49.40 49.40 49.10 49.15 0.4M
2023-07-19 49.45 49.65 49.05 49.25 0.7M
2023-07-18 49.90 49.95 49.10 49.45 0.7M
2023-07-17 49.40 49.90 49.05 49.70 0.6M
2023-07-14 49.50 49.50 48.95 49.25 0.5M
2023-07-13 49.70 50.30 49.00 49.10 0.8M
2023-07-12 49.60 50.10 49.25 49.50 0.6M
2023-07-11 49.60 50.20 49.35 49.80 0.8M
2023-07-10 49.25 50.00 49.25 49.40 0.4M
2023-07-07 49.35 49.60 48.95 49.25 0.4M
2023-07-06 49.45 50.00 48.95 49.25 0.9M
2023-07-05 49.20 50.10 49.05 49.50 0.7M
2023-07-04 49.15 49.30 48.85 49.00 0.7M
2023-07-03 49.30 49.50 48.95 49.10 0.6M
2023-06-30 49.50 49.50 48.95 49.10 0.2M
2023-06-29 49.10 49.45 49.00 49.05 0.3M
2023-06-28 49.45 49.45 48.90 49.10 0.7M
2023-06-27 49.20 50.40 49.05 49.30 0.8M
2023-06-26 50.10 50.10 49.50 49.70 0.5M
2023-06-21 50.10 50.20 49.85 50.20 0.4M
2023-06-20 50.70 50.70 50.10 50.10 0.4M
2023-06-19 50.20 51.00 49.70 50.70 0.7M
2023-06-16 51.20 51.30 49.90 50.50 1.4M
2023-06-15 51.60 51.60 51.00 51.30 0.9M
2023-06-14 51.00 52.60 51.00 51.60 2.1M
2023-06-13 50.90 51.00 50.40 50.90 0.6M
2023-06-12 51.00 51.00 50.30 50.60 0.5M
2023-06-09 50.60 51.10 50.40 50.70 0.3M
2023-06-08 50.90 50.90 50.20 50.60 0.5M
2023-06-07 51.00 51.30 50.10 51.00 0.5M
2023-06-06 51.00 51.30 50.30 50.70 0.5M
2023-06-05 51.40 51.80 50.70 51.00 0.9M
2023-06-02 51.20 51.60 50.80 50.90 0.7M
2023-06-01 50.30 51.10 50.00 50.90 0.6M
2023-05-31 50.50 50.70 50.30 50.40 0.3M
2023-05-30 50.40 50.90 50.10 50.50 0.3M
2023-05-29 50.20 50.80 50.10 50.40 0.4M
2023-05-26 51.10 51.10 49.55 49.75 0.7M
2023-05-25 50.90 51.20 50.50 50.70 0.5M
2023-05-24 50.80 51.30 50.60 51.10 0.6M
2023-05-23 51.20 51.20 50.60 50.80 0.5M
2023-05-22 50.30 51.10 50.30 51.10 0.5M
2023-05-19 50.70 51.20 50.00 50.40 0.9M
2023-05-18 51.00 51.40 50.30 50.40 0.8M
2023-05-17 50.40 51.20 50.20 51.00 0.8M
2023-05-16 50.40 50.90 50.10 50.40 0.7M
2023-05-15 49.95 50.30 49.20 49.95 0.7M
2023-05-12 48.90 50.10 48.65 49.95 0.7M
2023-05-11 49.60 49.80 48.20 48.95 1.6M
2023-05-10 50.00 50.00 49.05 49.45 0.8M
2023-05-09 51.80 51.90 49.30 49.45 2.3M
2023-05-08 52.40 52.40 50.80 51.70 1.8M
2023-05-05 53.00 53.50 52.90 53.30 0.7M
2023-05-04 53.40 53.50 52.70 53.00 1.1M
2023-05-03 53.90 53.90 52.80 53.30 1.4M
2023-05-02 52.80 53.30 52.50 53.00 1.2M
2023-04-28 52.40 53.00 52.10 52.80 1.0M
2023-04-27 52.40 52.40 51.10 51.90 0.7M
2023-04-26 51.30 52.20 50.80 51.90 1.0M
2023-04-25 53.10 53.30 51.10 51.70 1.9M
2023-04-24 52.70 53.80 52.50 53.10 0.9M
2023-04-21 53.80 54.20 51.60 52.70 3.5M
2023-04-20 57.00 57.00 53.80 53.80 4.9M
2023-04-19 57.30 58.30 56.70 57.00 3.1M
2023-04-18 57.70 58.30 56.40 57.00 3.1M
2023-04-17 56.70 58.40 55.80 58.00 6.5M
2023-04-14 56.20 56.60 55.80 56.10 1.4M
2023-04-13 56.40 57.20 55.40 56.10 2.3M
2023-04-12 57.70 57.70 56.10 56.40 2.7M
2023-04-11 58.50 58.50 57.00 57.20 2.6M
2023-04-10 57.70 58.40 56.50 58.00 2.7M
2023-04-07 58.10 58.10 56.50 57.60 2.2M
2023-04-06 57.50 58.50 57.20 57.20 3.2M
2023-03-31 56.60 57.40 56.60 56.90 2.1M
2023-03-30 56.40 56.90 55.80 56.30 2.9M
2023-03-29 55.80 56.40 54.80 55.30 2.4M
2023-03-28 57.20 57.20 54.80 55.90 4.4M
2023-03-27 58.50 59.40 56.80 57.10 12.2M
2023-03-24 54.60 58.50 54.60 57.60 13.6M
2023-03-23 54.10 54.40 53.60 54.00 1.7M
2023-03-22 54.00 54.00 52.80 53.80 1.7M
2023-03-21 54.30 54.50 53.30 53.30 2.5M
2023-03-20 54.10 54.90 53.60 53.90 3.3M
2023-03-17 53.50 54.00 52.90 53.30 2.5M
2023-03-16 53.70 54.60 51.90 52.70 4.7M
2023-03-15 53.00 55.30 52.10 54.00 9.4M
2023-03-14 51.40 53.00 51.20 52.50 4.0M
2023-03-13 50.90 51.40 49.80 51.00 1.8M
2023-03-10 52.50 52.60 50.80 51.40 2.7M
2023-03-09 51.90 54.40 51.70 52.90 5.9M
2023-03-08 50.60 51.70 50.60 51.10 1.3M
2023-03-07 50.90 51.70 50.60 51.10 2.5M
2023-03-06 49.90 51.00 49.85 50.40 1.9M
2023-03-03 49.05 50.50 48.80 49.60 1.6M
2023-03-02 49.30 49.30 48.65 48.85 0.5M
2023-03-01 49.00 49.10 48.65 48.95 0.5M
2023-02-24 50.20 50.40 48.75 49.05 1.6M
2023-02-23 50.10 50.80 49.65 49.95 1.8M
2023-02-22 49.80 49.95 49.30 49.90 2.2M
2023-02-21 47.90 50.90 47.70 50.40 6.2M
2023-02-20 47.75 48.10 47.50 47.60 0.8M
2023-02-17 48.00 48.20 47.55 47.70 0.6M
2023-02-16 48.00 48.20 47.80 48.10 0.6M
2023-02-15 48.20 48.20 47.60 47.70 0.4M
2023-02-14 47.75 48.10 47.65 47.75 0.9M
2023-02-13 48.25 48.25 47.55 47.70 0.3M
2023-02-10 48.35 48.40 47.45 47.65 0.6M
2023-02-09 48.30 48.65 48.05 48.30 0.5M
2023-02-08 48.85 49.05 48.10 48.40 1.0M
2023-02-07 48.90 49.15 48.75 48.85 0.3M
2023-02-06 48.60 48.90 48.40 48.90 0.5M
2023-02-03 48.85 49.30 48.55 48.80 0.8M
2023-02-02 49.20 49.45 48.60 48.85 1.2M
2023-02-01 48.35 49.00 48.30 48.80 1.1M
2023-01-31 47.60 48.25 47.50 48.20 1.5M
2023-01-30 47.20 47.75 47.05 47.70 1.0M
2023-01-17 46.30 47.05 46.30 46.65 0.4M
2023-01-16 46.35 46.35 45.85 46.30 0.4M
2023-01-13 47.00 47.00 46.05 46.30 0.2M
2023-01-12 46.70 47.20 46.30 46.60 0.3M
2023-01-11 46.70 46.90 46.55 46.70 0.3M
2023-01-10 46.80 47.05 46.65 46.70 0.4M
2023-01-09 46.30 46.60 45.95 46.55 0.4M
2023-01-06 45.30 46.10 45.30 45.80 0.6M
2023-01-05 45.80 45.80 45.00 45.20 0.3M
2023-01-04 45.45 45.85 44.90 45.00 0.5M
2023-01-03 44.20 45.40 44.20 45.30 0.2M