HORNG SHIUE

2243
🏛️ taiwan →
11.85
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
2022-12-30 15.61 16.05 15.12 15.90 3.6M
2022-12-29 14.44 15.56 14.29 15.56 4.1M
2022-12-28 12.98 14.15 12.93 14.15 1.2M
2022-12-27 12.79 12.98 12.64 12.88 0.1M
2022-12-26 12.84 13.03 12.84 12.88 0.0M
2022-12-23 12.74 12.74 12.35 12.69 0.0M
2022-12-22 13.27 13.27 12.59 12.74 0.5M
2022-12-21 12.45 13.08 12.35 13.08 0.7M
2022-12-20 11.72 12.06 11.72 11.91 0.0M
2022-12-19 12.11 12.11 11.86 11.86 0.0M
2022-12-16 12.11 12.35 12.01 12.25 0.0M
2022-12-15 12.16 12.30 12.11 12.20 0.0M
2022-12-14 12.11 12.30 12.06 12.16 0.0M
2022-12-13 12.20 12.30 12.06 12.16 0.1M
2022-12-12 12.20 12.35 12.20 12.25 0.1M
2022-12-09 12.54 12.74 12.35 12.45 0.2M
2022-12-08 12.35 12.45 12.35 12.45 0.0M
2022-12-07 12.35 12.50 12.25 12.45 0.0M
2022-12-06 12.54 12.54 12.30 12.35 0.1M
2022-12-05 12.50 12.54 12.20 12.54 0.1M
2022-12-02 12.93 12.93 12.30 12.50 0.3M
2022-12-01 13.18 13.18 12.93 12.93 0.1M
2022-11-30 12.98 13.18 12.79 13.13 0.0M
2022-11-29 12.84 13.03 12.69 12.93 0.2M
2022-11-28 12.69 13.71 12.69 13.13 0.8M
2022-11-25 12.64 12.69 12.45 12.50 0.0M
2022-11-24 12.40 12.54 12.40 12.54 0.0M
2022-11-23 12.25 12.35 12.16 12.35 0.0M
2022-11-22 12.16 12.16 12.06 12.11 0.0M
2022-11-21 12.25 12.25 12.16 12.16 0.0M
2022-11-18 12.45 12.45 12.25 12.35 0.0M
2022-11-17 12.25 12.50 12.11 12.45 0.1M
2022-11-16 12.45 12.84 12.30 12.40 0.0M
2022-11-15 12.84 12.84 12.54 12.74 0.0M
2022-11-14 12.16 12.74 12.16 12.69 0.0M
2022-11-11 12.40 12.74 12.25 12.35 0.1M
2022-11-10 12.20 12.30 12.01 12.01 0.0M
2022-11-09 12.11 12.50 12.11 12.16 0.1M
2022-11-08 12.59 12.64 12.16 12.16 0.2M
2022-11-07 12.88 13.71 12.88 12.88 0.5M
2022-11-04 12.35 12.74 12.11 12.74 0.5M
2022-11-03 10.60 11.62 10.60 11.62 0.1M
2022-11-02 10.50 10.65 10.41 10.60 0.0M
2022-11-01 10.50 10.50 10.41 10.50 0.1M
2022-10-31 10.50 10.50 10.41 10.45 0.0M
2022-10-28 10.55 10.55 10.41 10.41 0.0M
2022-10-27 10.79 10.79 10.65 10.75 0.1M
2022-10-26 10.70 10.75 10.65 10.70 0.0M
2022-10-25 10.94 11.04 10.41 10.79 0.1M
2022-10-24 10.94 11.13 10.89 10.89 0.0M
2022-10-21 11.67 11.67 10.79 10.79 0.2M
2022-10-20 11.72 11.86 11.57 11.67 0.0M
2022-10-19 12.06 12.25 11.91 11.96 0.1M
2022-10-18 11.96 12.06 11.86 11.91 0.0M
2022-10-17 12.16 12.16 11.86 11.96 0.0M
2022-10-14 12.20 12.45 12.16 12.30 0.1M
2022-10-13 12.98 13.08 11.91 12.11 0.2M
2022-10-12 13.18 13.32 12.93 13.08 0.2M
2022-10-11 13.47 13.47 13.03 13.18 0.2M
2022-10-07 13.42 13.71 13.42 13.66 0.0M
2022-10-06 13.61 13.66 13.57 13.61 0.0M
2022-10-05 13.57 13.95 13.57 13.57 0.2M
2022-10-04 13.61 13.66 13.52 13.57 0.0M
2022-10-03 13.47 13.61 13.42 13.52 0.0M
2022-09-30 13.32 13.66 13.32 13.57 0.0M
2022-09-29 13.37 13.86 13.37 13.66 0.1M
2022-09-28 13.76 13.76 13.27 13.27 0.1M
2022-09-27 13.81 13.91 13.76 13.86 0.0M
2022-09-26 14.00 14.05 13.61 13.71 0.0M
2022-09-23 14.29 14.39 14.00 14.10 0.6M
2022-09-22 13.86 14.49 13.71 14.20 0.3M
2022-09-21 14.54 14.54 13.81 13.91 0.1M
2022-09-20 13.91 14.34 13.91 14.10 0.2M
2022-09-19 14.68 14.68 14.20 14.20 0.1M
2022-09-16 14.83 14.88 14.68 14.73 0.0M
2022-09-15 14.39 15.27 14.39 14.88 0.1M
2022-09-14 14.49 14.59 14.20 14.39 0.2M
2022-09-13 14.59 14.73 14.54 14.64 0.1M
2022-09-12 14.78 14.78 14.39 14.59 0.1M
2022-09-08 14.59 14.68 14.44 14.59 0.1M
2022-09-07 15.02 15.02 14.54 14.54 0.4M
2022-09-06 15.32 15.46 14.98 14.98 0.1M
2022-09-05 15.32 15.46 15.17 15.22 0.4M
2022-09-02 15.27 15.46 15.07 15.32 0.2M
2022-09-01 15.36 15.36 15.17 15.17 0.1M
2022-08-31 15.41 15.56 15.07 15.36 0.1M
2022-08-30 15.07 15.41 15.07 15.41 0.0M
2022-08-29 15.41 15.51 15.02 15.02 0.2M
2022-08-26 16.05 16.39 15.41 15.80 1.1M
2022-08-25 15.32 15.56 15.27 15.36 0.1M
2022-08-24 15.36 15.70 15.22 15.27 0.1M
2022-08-23 15.61 15.85 15.36 15.36 0.7M
2022-08-22 15.75 16.19 15.61 15.70 0.6M
2022-08-19 16.19 16.34 16.00 16.00 0.1M
2022-08-18 15.75 16.43 15.75 16.14 0.2M
2022-08-17 15.70 15.95 15.56 15.66 0.3M
2022-08-16 15.51 16.09 15.51 15.75 0.3M
2022-08-15 15.85 16.43 15.51 15.75 1.4M
2022-08-12 15.66 16.24 15.22 15.85 1.7M
2022-08-11 16.82 16.92 15.51 15.56 1.1M
2022-08-10 16.14 17.50 16.14 17.21 1.2M
2022-08-09 16.14 16.68 16.14 16.14 0.1M
2022-08-08 16.29 16.48 16.00 16.34 1.4M
2022-08-05 16.63 16.77 16.29 16.34 0.6M
2022-08-04 15.80 16.73 15.41 16.48 2.0M
2022-08-03 16.53 17.16 15.75 16.34 2.1M
2022-08-02 16.14 16.97 15.90 16.82 1.5M
2022-08-01 15.56 16.63 15.02 16.63 1.9M
2022-07-29 15.32 15.66 15.02 15.27 0.5M
2022-07-28 14.64 15.41 14.64 14.98 1.0M
2022-07-27 14.25 14.68 14.20 14.68 0.2M
2022-07-26 14.49 14.83 14.25 14.25 0.2M
2022-07-25 14.34 14.73 14.29 14.59 0.1M
2022-07-22 14.44 14.64 14.25 14.34 0.1M
2022-07-21 14.83 14.83 14.49 14.59 0.1M
2022-07-20 14.54 15.12 14.49 14.68 0.2M
2022-07-19 14.44 14.64 14.44 14.44 0.1M
2022-07-18 14.49 14.68 14.39 14.44 0.1M
2022-07-15 14.39 14.68 14.34 14.44 0.0M
2022-07-14 14.15 14.49 14.10 14.49 0.0M
2022-07-13 14.78 14.78 14.39 14.49 0.1M
2022-07-12 14.59 14.59 13.76 14.00 0.1M
2022-07-11 14.73 15.36 14.39 14.73 0.2M
2022-07-08 14.10 14.64 14.00 14.05 0.1M
2022-07-07 13.61 14.25 13.61 14.10 0.1M
2022-07-06 13.76 14.00 13.47 13.57 0.1M
2022-07-05 14.59 14.64 13.86 14.00 0.0M
2022-07-04 13.52 14.49 13.32 14.25 0.1M
2022-07-01 14.20 14.39 13.42 13.52 0.3M
2022-06-30 15.41 15.46 14.39 14.49 0.3M
2022-06-29 15.75 15.75 15.46 15.56 0.1M
2022-06-28 16.14 16.14 15.75 15.75 0.1M
2022-06-27 15.85 16.39 15.85 16.14 0.1M
2022-06-24 15.61 16.14 15.61 15.75 0.1M
2022-06-23 15.56 15.95 15.41 15.56 0.1M
2022-06-22 16.34 16.34 15.36 15.51 0.2M
2022-06-21 15.70 16.63 15.22 16.34 0.2M
2022-06-20 16.39 16.39 15.22 15.41 0.4M
2022-06-17 15.95 16.48 15.61 16.39 0.2M
2022-06-16 16.82 17.02 16.05 16.05 0.3M
2022-06-15 16.58 16.97 16.39 16.58 0.4M
2022-06-14 16.63 17.50 16.58 16.73 0.7M
2022-06-13 18.04 19.74 17.02 17.02 3.0M
2022-06-10 17.60 18.62 17.55 18.04 1.1M
2022-06-09 17.21 17.50 17.21 17.50 0.1M
2022-06-08 17.36 17.65 17.26 17.26 0.1M
2022-06-07 17.16 17.60 17.11 17.31 0.2M
2022-06-06 18.09 18.09 17.31 17.36 0.2M
2022-06-02 17.89 17.94 17.55 17.70 0.2M
2022-06-01 18.14 18.33 17.60 17.75 0.4M
2022-05-31 19.06 19.06 17.89 17.99 0.8M
2022-05-30 18.77 19.25 18.09 19.01 1.1M
2022-05-27 17.65 19.06 17.65 18.38 1.7M
2022-05-26 18.18 18.18 17.55 17.70 0.5M
2022-05-25 17.36 18.33 16.92 17.65 1.3M
2022-05-24 19.01 19.40 17.11 17.31 3.8M
2022-05-23 18.57 19.69 18.52 19.01 6.4M
2022-05-20 16.63 17.94 16.29 17.94 1.3M
2022-05-19 15.66 16.39 15.61 16.34 0.1M
2022-05-18 15.66 16.48 15.66 16.24 0.3M
2022-05-17 15.51 15.70 15.46 15.61 0.1M
2022-05-16 15.22 15.46 15.12 15.12 0.2M
2022-05-13 15.02 15.51 15.02 15.17 0.5M
2022-05-12 15.27 15.51 15.02 15.02 0.8M
2022-05-11 15.75 15.80 15.22 15.27 0.2M
2022-05-10 15.61 16.14 15.36 15.56 0.4M
2022-05-09 15.41 15.56 15.02 15.41 0.4M
2022-05-06 15.66 15.66 15.36 15.46 0.1M
2022-05-05 16.34 16.34 15.95 15.95 0.1M
2022-05-04 16.00 16.24 15.61 15.90 0.8M
2022-05-03 15.27 16.19 14.88 15.85 0.6M
2022-04-29 15.32 15.61 15.27 15.27 0.1M
2022-04-28 15.12 15.75 15.07 15.27 0.1M
2022-04-27 15.56 15.56 14.93 14.93 0.2M
2022-04-26 15.95 15.95 15.51 15.61 0.2M
2022-04-25 16.53 16.63 15.56 15.61 0.7M
2022-04-22 17.55 18.09 17.16 17.16 0.6M
2022-04-21 18.18 18.18 17.50 17.65 0.8M
2022-04-20 18.48 19.35 17.21 18.38 4.7M
2022-04-19 16.05 17.65 16.05 17.65 12.4M
2022-04-18 15.75 16.29 15.46 16.05 1.1M
2022-04-15 15.85 16.19 15.85 15.90 0.1M
2022-04-14 16.43 16.92 16.05 16.19 2.0M
2022-04-13 16.39 16.92 16.34 16.82 1.7M
2022-04-12 15.90 16.39 15.85 16.19 0.8M
2022-04-11 16.77 16.87 16.05 16.19 0.4M
2022-04-08 15.70 16.82 15.66 16.24 0.3M
2022-04-07 16.24 16.73 15.56 15.56 0.3M
2022-04-06 16.05 16.48 15.90 16.05 0.5M
2022-04-01 16.92 17.41 16.43 16.43 0.4M
2022-03-31 17.50 18.09 16.73 16.92 1.4M
2022-03-30 19.89 19.94 17.50 17.50 3.8M
2022-03-29 17.26 18.18 17.07 18.18 1.4M
2022-03-28 15.22 16.58 15.07 16.53 3.9M
2022-03-25 15.46 16.05 15.17 15.36 2.2M
2022-03-24 15.66 16.14 15.61 15.85 1.9M
2022-03-23 16.05 16.19 15.46 15.61 1.0M
2022-03-22 15.36 15.95 15.36 15.90 0.2M
2022-03-21 16.14 16.77 15.51 15.66 1.4M
2022-03-18 14.68 15.61 14.59 15.61 1.3M
2022-03-17 13.18 14.20 13.18 14.20 0.4M
2022-03-16 13.42 13.42 12.93 12.93 0.1M
2022-03-15 13.23 13.32 12.93 13.32 0.1M
2022-03-14 13.13 13.23 12.93 12.98 0.1M
2022-03-11 13.52 13.91 13.37 13.47 0.1M
2022-03-10 13.52 14.15 13.37 13.57 0.1M
2022-03-09 13.08 13.42 12.93 12.93 0.1M
2022-03-08 13.81 13.95 12.79 13.03 0.3M
2022-03-07 14.44 14.59 13.66 13.81 0.1M
2022-03-04 14.68 14.98 14.29 14.44 0.1M
2022-03-03 14.93 15.02 14.93 14.98 0.0M
2022-03-02 15.27 15.27 14.78 14.93 0.0M
2022-03-01 15.36 15.51 15.02 15.22 0.1M
2022-02-25 14.98 14.98 14.54 14.64 0.1M
2022-02-24 15.02 15.32 14.78 14.98 1.0M
2022-02-23 14.93 15.56 14.88 15.27 0.8M
2022-02-22 15.17 15.17 14.59 14.78 0.0M
2022-02-21 14.88 15.36 14.88 15.12 0.0M
2022-02-18 15.02 15.02 14.78 14.98 0.0M
2022-02-17 15.17 15.27 15.02 15.02 0.0M
2022-02-16 15.46 15.61 15.07 15.07 0.1M
2022-02-15 14.98 15.36 14.98 15.22 0.0M
2022-02-14 15.12 15.12 14.88 14.98 0.1M
2022-02-11 15.56 15.75 15.02 15.27 0.1M
2022-02-10 16.05 16.05 15.46 15.61 0.2M
2022-02-09 16.53 16.58 16.14 16.39 0.1M
2022-02-08 15.75 16.97 15.70 16.48 0.4M
2022-02-07 15.17 15.46 15.17 15.46 0.0M
2022-01-26 14.88 15.61 14.88 15.07 0.1M
2022-01-25 15.46 15.46 14.78 14.83 0.1M
2022-01-24 15.66 15.75 15.27 15.46 0.1M
2022-01-21 16.39 16.39 15.85 15.90 0.1M
2022-01-20 16.34 16.63 16.34 16.58 0.0M
2022-01-19 16.87 16.87 16.39 16.39 0.1M
2022-01-18 16.63 17.07 16.58 16.87 0.1M
2022-01-17 16.77 16.77 16.29 16.43 0.2M
2022-01-14 16.87 16.87 16.34 16.77 0.2M
2022-01-13 16.97 17.26 16.87 16.92 0.2M
2022-01-12 18.14 18.14 16.82 16.82 0.4M
2022-01-11 17.60 18.72 17.50 17.99 0.9M
2022-01-10 16.92 17.02 16.87 17.02 0.0M
2022-01-07 17.36 17.36 16.82 16.87 0.1M
2022-01-06 17.31 17.55 17.31 17.41 0.1M
2022-01-05 17.60 17.75 17.21 17.31 0.2M
2022-01-04 17.55 17.89 17.55 17.55 0.1M
2022-01-03 18.14 18.14 17.50 17.60 0.2M