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
2023-12-29 18.55 18.55 18.40 18.50 0.1M
2023-12-28 18.50 18.55 18.25 18.45 0.2M
2023-12-27 18.80 18.80 18.40 18.40 0.2M
2023-12-26 18.80 19.10 18.75 18.80 0.1M
2023-12-25 19.45 19.45 18.70 18.80 0.1M
2023-12-22 19.95 20.25 19.00 19.35 0.4M
2023-12-21 19.30 20.30 18.95 19.75 0.6M
2023-12-20 18.80 20.15 18.75 19.55 0.6M
2023-12-19 18.15 19.35 18.15 18.80 0.7M
2023-12-18 18.80 18.95 18.15 18.15 0.5M
2023-12-15 19.05 19.55 18.70 18.70 0.4M
2023-12-14 19.95 20.15 19.00 19.05 0.6M
2023-12-13 20.80 20.90 19.75 19.75 1.7M
2023-12-12 19.85 20.80 19.20 20.80 2.9M
2023-12-11 18.60 19.50 18.55 18.95 0.8M
2023-12-08 18.60 18.75 18.40 18.55 0.1M
2023-12-07 18.75 18.90 18.45 18.45 0.1M
2023-12-06 18.50 18.65 18.40 18.60 0.1M
2023-12-05 18.55 18.55 18.15 18.25 0.1M
2023-12-04 18.65 18.65 18.25 18.50 0.2M
2023-12-01 18.20 18.70 18.00 18.60 0.2M
2023-11-30 18.50 18.90 18.35 18.35 0.3M
2023-11-29 17.60 19.35 17.50 18.50 1.5M
2023-11-28 17.35 18.00 17.35 17.60 0.1M
2023-11-27 18.20 18.20 17.30 17.35 0.2M
2023-11-24 18.35 18.70 18.05 18.10 0.1M
2023-11-23 18.95 19.00 18.25 18.35 0.3M
2023-11-22 18.80 18.90 18.60 18.85 0.1M
2023-11-21 19.00 19.50 18.70 18.80 0.3M
2023-11-20 19.15 19.30 18.65 18.80 0.4M
2023-11-17 18.20 19.20 18.20 19.05 0.6M
2023-11-16 18.40 18.50 17.80 18.15 0.4M
2023-11-15 18.50 19.45 18.40 18.40 1.1M
2023-11-14 17.70 18.75 17.50 18.35 1.5M
2023-11-13 16.25 17.85 16.25 17.15 1.7M
2023-11-10 16.65 16.65 16.25 16.25 0.1M
2023-11-09 16.60 16.90 16.60 16.65 0.1M
2023-11-08 16.55 17.50 16.55 16.55 0.5M
2023-11-07 16.40 16.65 16.35 16.55 0.1M
2023-11-06 16.55 16.55 16.30 16.35 0.1M
2023-11-03 16.20 16.50 16.15 16.50 0.1M
2023-11-02 16.25 16.35 15.90 16.05 0.1M
2023-11-01 16.15 16.30 16.05 16.20 0.1M
2023-10-31 16.40 16.45 15.85 15.95 0.1M
2023-10-30 16.20 16.45 16.10 16.30 0.1M
2023-10-27 16.10 16.75 16.00 16.60 0.1M
2023-10-26 16.35 16.40 16.05 16.10 0.1M
2023-10-25 16.70 16.70 16.30 16.45 0.1M
2023-10-24 17.25 17.50 16.30 16.40 0.5M
2023-10-23 16.40 17.55 16.40 16.65 0.6M
2023-10-20 16.20 16.90 16.00 16.60 0.2M
2023-10-19 16.15 16.35 15.95 16.30 0.1M
2023-10-18 16.50 16.50 15.95 16.00 0.2M
2023-10-17 16.60 16.80 16.25 16.45 0.3M
2023-10-16 16.30 16.80 16.25 16.25 0.3M
2023-10-13 16.50 16.70 16.00 16.20 0.5M
2023-10-12 17.70 17.70 16.65 16.70 1.2M
2023-10-11 16.55 16.55 16.55 16.55 0.5M
2023-10-06 14.90 15.30 14.70 15.05 0.1M
2023-10-05 14.60 15.00 14.60 14.90 0.0M
2023-10-04 14.55 14.55 14.15 14.50 0.1M
2023-10-03 14.70 14.70 14.55 14.55 0.1M
2023-10-02 15.15 15.15 14.40 14.45 0.3M
2023-09-28 15.10 15.30 14.95 15.15 0.1M
2023-09-27 15.35 15.50 15.15 15.15 0.1M
2023-09-26 15.35 15.45 15.25 15.35 0.0M
2023-09-25 15.45 15.50 15.25 15.30 0.1M
2023-09-22 15.35 15.70 15.25 15.45 0.0M
2023-09-21 15.25 15.55 15.25 15.35 0.0M
2023-09-20 15.60 15.60 15.35 15.40 0.1M
2023-09-19 15.95 15.95 15.65 15.70 0.1M
2023-09-18 15.45 16.15 15.25 15.70 0.2M
2023-09-15 15.75 15.80 15.20 15.45 0.2M
2023-09-14 16.05 16.05 15.65 15.80 0.1M
2023-09-13 16.70 16.70 15.70 15.70 0.5M
2023-09-12 16.25 17.25 16.00 16.00 2.3M
2023-09-11 16.10 16.65 15.65 15.70 0.5M
2023-09-08 15.30 15.30 15.10 15.20 0.1M
2023-09-07 15.60 15.60 15.20 15.20 0.1M
2023-09-06 15.55 15.60 15.20 15.50 0.1M
2023-09-05 15.40 15.85 15.35 15.40 0.1M
2023-09-04 16.05 16.05 15.45 15.45 0.2M
2023-09-01 14.90 16.20 14.90 16.05 1.0M
2023-08-31 14.80 14.90 14.70 14.75 0.1M
2023-08-30 14.50 14.95 14.45 14.50 0.3M
2023-08-29 14.90 14.95 14.50 14.50 0.1M
2023-08-28 15.10 15.10 14.60 14.60 0.1M
2023-08-25 15.15 15.15 14.70 14.75 0.1M
2023-08-24 15.00 15.15 14.80 14.90 0.1M
2023-08-23 14.70 15.05 14.50 15.00 0.2M
2023-08-22 15.40 15.40 14.70 14.70 0.1M
2023-08-21 15.30 16.20 15.00 15.10 0.6M
2023-08-18 15.30 15.35 14.85 14.95 0.1M
2023-08-17 15.40 15.65 15.20 15.30 0.1M
2023-08-16 15.15 16.25 15.05 15.40 0.8M
2023-08-15 14.00 15.10 13.75 14.95 0.3M
2023-08-14 14.05 14.15 13.40 13.75 0.4M
2023-08-11 15.05 15.05 14.30 14.30 0.3M
2023-08-10 15.25 15.40 14.65 14.75 0.5M
2023-08-09 16.20 16.20 15.50 15.55 0.1M
2023-08-08 15.95 16.00 15.50 15.90 0.2M
2023-08-07 15.80 16.15 15.50 15.95 0.2M
2023-08-04 15.70 15.85 15.50 15.70 0.1M
2023-08-02 15.85 15.95 15.50 15.65 0.2M
2023-08-01 16.10 16.10 15.80 15.90 0.1M
2023-07-31 16.15 16.40 15.80 16.05 0.2M
2023-07-28 16.40 16.40 15.85 16.15 0.1M
2023-07-27 16.45 16.75 16.35 16.40 0.2M
2023-07-26 16.30 16.55 16.30 16.40 0.0M
2023-07-25 16.55 16.95 16.40 16.40 0.2M
2023-07-24 16.65 16.65 16.40 16.55 0.2M
2023-07-21 17.05 17.55 16.60 16.65 0.3M
2023-07-20 16.90 17.05 16.60 16.70 0.1M
2023-07-19 17.30 17.30 16.55 16.80 0.1M
2023-07-18 17.25 17.30 16.50 17.10 0.3M
2023-07-17 18.75 18.75 17.00 17.00 0.7M
2023-07-14 15.70 17.10 15.55 17.10 0.4M
2023-07-13 16.25 16.30 15.20 15.55 0.3M
2023-07-12 16.90 16.95 16.25 16.25 0.2M
2023-07-11 17.15 17.25 17.10 17.10 0.1M
2023-07-10 16.40 17.15 16.40 16.90 0.1M
2023-07-07 17.30 17.30 16.50 16.75 0.2M
2023-07-06 17.60 17.65 17.30 17.30 0.1M
2023-07-05 17.65 17.90 17.50 17.75 0.1M
2023-07-04 17.95 17.95 17.65 17.65 0.1M
2023-07-03 17.95 18.20 17.90 17.95 0.1M
2023-06-30 18.00 18.15 17.90 18.00 0.1M
2023-06-29 18.25 18.45 17.95 18.00 0.1M
2023-06-28 18.85 18.85 18.20 18.25 0.1M
2023-06-27 18.35 18.60 18.25 18.35 0.1M
2023-06-26 18.50 18.90 18.50 18.60 0.1M
2023-06-21 18.95 19.00 18.75 19.00 0.0M
2023-06-20 18.55 19.25 18.20 19.00 0.2M
2023-06-19 19.00 19.05 18.75 18.85 0.1M
2023-06-16 19.55 19.60 19.10 19.15 0.1M
2023-06-15 19.60 19.70 19.30 19.50 0.1M
2023-06-14 19.80 19.80 19.25 19.50 0.2M
2023-06-13 20.20 20.20 19.40 19.50 0.2M
2023-06-12 20.10 20.85 19.80 19.80 0.7M
2023-06-09 18.95 20.35 18.95 19.70 0.7M
2023-06-08 18.70 18.75 18.50 18.55 0.0M
2023-06-07 18.70 18.80 18.60 18.70 0.0M
2023-06-06 19.10 19.25 18.85 18.85 0.1M
2023-06-05 18.50 18.90 18.50 18.90 0.1M
2023-06-02 18.40 18.55 18.30 18.50 0.1M
2023-06-01 18.50 18.60 18.35 18.40 0.1M
2023-05-31 18.25 18.55 18.25 18.55 0.1M
2023-05-30 18.50 18.55 18.10 18.15 0.1M
2023-05-29 18.20 18.60 18.20 18.50 0.1M
2023-05-26 19.00 19.00 18.20 18.20 0.2M
2023-05-25 18.60 19.20 18.60 18.65 0.1M
2023-05-24 19.10 19.10 18.45 18.85 0.1M
2023-05-23 19.10 19.30 19.00 19.10 0.1M
2023-05-22 18.95 19.20 18.90 19.10 0.1M
2023-05-19 18.80 19.40 18.70 18.80 0.2M
2023-05-18 19.35 19.55 18.90 18.95 0.3M
2023-05-17 18.40 19.50 18.35 19.25 0.5M
2023-05-16 18.00 18.50 17.70 18.20 0.3M
2023-05-15 18.40 18.50 17.90 18.10 0.4M
2023-05-12 18.60 18.90 18.25 18.25 0.3M
2023-05-11 19.60 19.60 18.55 18.60 0.4M
2023-05-10 19.40 19.95 19.35 19.75 0.1M
2023-05-09 19.90 19.90 19.25 19.40 0.2M
2023-05-08 19.90 19.90 19.65 19.65 0.2M
2023-05-05 19.75 19.95 19.55 19.65 0.2M
2023-05-04 20.10 20.10 19.30 19.60 0.4M
2023-05-03 20.70 21.30 19.50 19.80 0.8M
2023-05-02 21.15 21.50 20.50 20.60 0.5M
2023-04-28 21.00 21.50 20.70 21.00 0.2M
2023-04-27 21.25 21.25 20.55 20.90 0.2M
2023-04-26 20.35 21.00 20.20 20.85 0.4M
2023-04-25 20.80 21.10 20.10 20.25 0.4M
2023-04-24 20.00 21.10 20.00 20.60 0.3M
2023-04-21 21.25 21.25 20.40 20.60 0.4M
2023-04-20 21.50 21.65 21.05 21.05 0.5M
2023-04-19 22.45 22.45 21.30 21.50 0.9M
2023-04-18 23.00 23.05 22.05 22.10 0.7M
2023-04-17 22.40 23.00 22.10 22.80 1.1M
2023-04-14 22.50 22.95 21.95 21.95 0.8M
2023-04-13 22.50 22.65 22.00 22.50 0.5M
2023-04-12 22.00 22.80 22.00 22.50 0.6M
2023-04-11 22.30 22.45 22.00 22.05 0.7M
2023-04-10 21.00 22.95 21.00 22.65 1.5M
2023-04-07 21.35 21.65 21.00 21.05 0.4M
2023-04-06 21.75 21.90 20.70 21.15 1.7M
2023-03-31 21.50 22.15 21.10 21.70 1.3M
2023-03-30 22.20 22.45 21.25 21.30 1.9M
2023-03-29 22.35 22.70 22.15 22.20 0.6M
2023-03-28 22.55 22.85 22.10 22.25 1.1M
2023-03-27 22.65 23.25 22.25 22.40 1.1M
2023-03-24 23.85 23.85 22.60 22.70 2.0M
2023-03-23 23.95 24.55 23.30 23.40 2.2M
2023-03-22 23.75 24.30 23.00 23.95 1.4M
2023-03-21 24.20 24.45 23.25 23.55 2.4M
2023-03-20 24.65 24.95 23.80 23.80 4.7M
2023-03-17 23.50 25.35 23.45 24.50 6.5M
2023-03-16 23.30 24.50 22.80 23.10 4.2M
2023-03-15 22.20 24.10 22.20 23.75 5.2M
2023-03-14 21.65 22.80 21.50 21.95 1.5M
2023-03-13 21.60 22.10 20.00 21.65 2.5M
2023-03-10 21.85 23.45 21.85 22.00 3.0M
2023-03-09 23.00 24.75 21.75 22.50 9.6M
2023-03-08 20.85 22.90 20.55 22.90 5.1M
2023-03-07 20.45 21.75 19.90 20.85 3.3M
2023-03-06 19.25 20.75 19.00 20.75 3.1M
2023-03-03 19.10 19.45 18.90 18.90 0.7M
2023-03-02 19.20 19.55 18.80 19.10 1.1M
2023-03-01 19.70 20.65 19.05 19.05 2.1M
2023-02-24 18.75 20.50 18.55 19.70 3.9M
2023-02-23 17.90 19.45 17.90 18.80 3.7M
2023-02-22 17.20 17.90 17.05 17.75 1.9M
2023-02-21 17.70 17.70 17.40 17.40 0.4M
2023-02-20 17.20 17.50 17.15 17.50 0.7M
2023-02-17 17.10 18.05 17.10 17.20 2.0M
2023-02-16 18.05 18.05 17.60 17.60 0.7M
2023-02-15 18.30 18.55 17.85 18.10 0.6M
2023-02-14 17.85 18.30 17.60 18.30 0.9M
2023-02-13 18.30 19.35 17.85 17.85 4.5M
2023-02-10 18.05 18.20 17.60 17.60 0.5M
2023-02-09 17.65 18.30 17.05 18.05 1.2M
2023-02-08 18.00 18.00 17.60 17.65 0.7M
2023-02-07 18.50 19.30 18.05 18.05 2.7M
2023-02-06 17.00 18.45 17.00 18.45 1.1M
2023-02-03 16.55 17.10 16.45 16.80 0.3M
2023-02-02 16.70 16.70 16.20 16.65 0.2M
2023-02-01 16.45 16.60 16.00 16.30 0.2M
2023-01-31 16.50 17.10 16.40 16.40 0.3M
2023-01-30 15.45 16.70 15.45 16.65 0.8M
2023-01-17 14.49 15.85 14.25 14.98 0.3M
2023-01-16 14.88 15.02 14.59 14.59 0.2M
2023-01-13 14.98 15.36 14.98 15.02 0.1M
2023-01-12 15.61 15.66 15.07 15.07 0.2M
2023-01-11 15.85 15.85 15.46 15.51 0.1M
2023-01-10 15.56 15.90 15.56 15.56 0.1M
2023-01-09 15.85 16.05 15.56 15.56 0.2M
2023-01-06 15.46 16.05 15.41 15.85 0.5M
2023-01-05 15.90 15.90 15.36 15.46 0.4M
2023-01-04 16.34 16.43 15.61 15.85 0.9M
2023-01-03 15.56 16.24 15.41 16.24 1.0M