HSB

5469
🏛️ taiwan →
88.50
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 31.65 31.80 31.55 31.65 0.2M
2022-12-29 31.50 31.50 31.10 31.40 0.5M
2022-12-28 32.00 32.00 31.60 31.65 0.5M
2022-12-27 32.35 32.50 32.05 32.15 0.4M
2022-12-26 31.75 32.25 31.75 32.15 0.4M
2022-12-23 31.75 31.75 31.30 31.65 0.5M
2022-12-22 32.00 32.10 31.85 31.95 0.7M
2022-12-21 31.55 31.95 31.50 31.65 0.7M
2022-12-20 32.25 32.60 31.50 31.50 1.2M
2022-12-19 32.55 32.60 32.30 32.30 0.7M
2022-12-16 32.85 33.15 32.80 32.80 1.3M
2022-12-15 33.35 33.50 33.20 33.30 0.5M
2022-12-14 32.90 33.45 32.90 33.35 0.8M
2022-12-13 33.50 33.50 32.80 32.85 0.8M
2022-12-12 33.15 33.15 32.80 33.00 0.7M
2022-12-09 33.60 33.60 33.25 33.25 0.8M
2022-12-08 33.35 33.70 33.15 33.40 0.7M
2022-12-07 34.00 34.15 33.25 33.35 1.4M
2022-12-06 35.35 35.35 34.05 34.15 2.1M
2022-12-05 35.40 35.80 35.35 35.35 1.2M
2022-12-02 34.90 35.30 34.80 35.20 1.6M
2022-12-01 34.80 35.10 34.60 34.75 1.5M
2022-11-30 34.00 34.65 34.00 34.25 1.3M
2022-11-29 33.80 34.00 33.50 34.00 0.8M
2022-11-28 34.05 34.25 33.80 33.90 0.9M
2022-11-25 33.85 34.45 33.85 34.05 1.9M
2022-11-24 33.85 34.05 33.70 33.95 0.6M
2022-11-23 34.05 34.30 33.80 33.80 0.9M
2022-11-22 34.40 34.40 33.70 33.95 0.9M
2022-11-21 34.25 34.50 34.10 34.15 1.1M
2022-11-18 34.90 34.90 34.20 34.25 1.3M
2022-11-17 34.25 34.85 34.20 34.80 1.2M
2022-11-16 34.30 34.85 33.85 34.35 2.7M
2022-11-15 33.85 34.30 33.75 34.10 1.7M
2022-11-14 33.90 34.10 33.60 33.85 1.3M
2022-11-11 34.80 34.90 33.65 33.65 2.2M
2022-11-10 33.60 34.20 33.50 33.75 1.4M
2022-11-09 33.90 34.00 33.65 33.70 1.5M
2022-11-08 33.80 34.00 33.30 33.50 2.2M
2022-11-07 34.00 34.00 33.00 33.55 3.3M
2022-11-04 33.10 33.65 33.00 33.40 2.7M
2022-11-03 32.50 33.50 32.40 33.40 4.6M
2022-11-02 31.75 34.30 31.45 33.05 12.2M
2022-11-01 29.50 31.60 29.35 31.60 3.8M
2022-10-31 28.30 28.85 28.30 28.75 0.4M
2022-10-28 28.30 28.60 28.10 28.15 0.3M
2022-10-27 27.85 28.35 27.80 28.35 0.5M
2022-10-26 28.40 28.40 27.70 27.70 0.4M
2022-10-25 28.55 28.60 28.00 28.10 0.5M
2022-10-24 28.55 28.80 28.35 28.35 0.3M
2022-10-21 28.35 28.40 28.15 28.20 0.4M
2022-10-20 28.70 28.70 28.10 28.50 0.5M
2022-10-19 28.75 29.10 28.70 28.75 0.3M
2022-10-18 28.80 28.90 28.35 28.75 0.5M
2022-10-17 28.20 28.30 27.70 28.30 0.6M
2022-10-14 28.20 28.65 28.05 28.55 0.6M
2022-10-13 28.55 28.65 27.25 27.40 1.5M
2022-10-12 29.00 29.20 28.50 28.50 0.7M
2022-10-11 29.45 29.85 29.00 29.00 0.9M
2022-10-07 29.90 30.40 29.90 30.20 0.7M
2022-10-06 29.90 30.15 29.80 29.95 0.4M
2022-10-05 30.00 30.20 29.70 29.80 0.7M
2022-10-04 29.30 29.70 29.15 29.60 0.5M
2022-10-03 28.50 29.00 28.50 28.90 0.3M
2022-09-30 28.30 29.15 28.25 29.10 0.5M
2022-09-29 28.75 29.15 28.55 28.75 1.3M
2022-09-28 29.55 29.95 28.55 28.55 0.9M
2022-09-27 29.50 29.55 29.05 29.55 0.8M
2022-09-26 30.60 30.70 29.30 29.50 1.4M
2022-09-23 30.75 31.05 30.70 30.75 0.3M
2022-09-22 31.00 31.00 30.50 30.85 0.5M
2022-09-21 31.25 31.40 31.05 31.10 0.4M
2022-09-20 31.35 31.45 31.25 31.40 0.3M
2022-09-19 31.40 31.40 31.10 31.20 0.4M
2022-09-16 31.85 31.90 31.20 31.20 1.1M
2022-09-15 32.00 32.15 31.85 31.95 0.4M
2022-09-14 31.90 32.20 31.80 32.00 0.9M
2022-09-13 32.10 32.70 32.05 32.60 1.3M
2022-09-12 32.30 32.35 31.90 32.00 0.7M
2022-09-08 31.65 32.20 31.45 32.10 0.8M
2022-09-07 31.30 31.50 31.00 31.35 0.4M
2022-09-06 32.40 32.40 31.35 31.45 0.8M
2022-09-05 32.35 32.45 31.90 32.15 0.8M
2022-09-02 32.60 32.60 32.10 32.10 0.6M
2022-09-01 32.35 32.65 32.05 32.45 0.9M
2022-08-31 31.85 32.85 31.75 32.75 1.6M
2022-08-30 31.55 31.85 31.55 31.85 0.5M
2022-08-29 31.50 31.65 31.35 31.50 0.6M
2022-08-26 32.10 32.30 32.10 32.15 0.8M
2022-08-25 31.80 32.00 31.60 31.90 0.5M
2022-08-24 31.55 31.85 31.45 31.50 0.4M
2022-08-23 31.70 31.80 31.45 31.45 0.6M
2022-08-22 32.20 32.20 31.85 31.85 0.9M
2022-08-19 31.80 32.45 31.75 32.30 1.6M
2022-08-18 31.70 31.90 31.20 31.70 0.7M
2022-08-17 31.95 31.95 31.65 31.70 1.4M
2022-08-16 31.70 32.25 31.70 32.05 1.7M
2022-08-15 30.95 31.80 30.85 31.70 2.3M
2022-08-12 30.55 30.80 30.50 30.75 1.1M
2022-08-11 30.30 30.60 30.25 30.55 0.9M
2022-08-10 29.75 30.05 29.50 29.90 0.9M
2022-08-09 29.60 29.80 29.30 29.75 1.9M
2022-08-08 31.90 31.90 31.60 31.80 2.3M
2022-08-05 31.55 32.05 31.55 31.90 1.5M
2022-08-04 32.00 32.00 31.10 31.40 1.6M
2022-08-03 31.75 32.30 31.50 31.60 0.8M
2022-08-02 32.30 32.30 31.85 31.90 0.8M
2022-08-01 32.35 32.65 32.25 32.50 0.5M
2022-07-29 32.55 32.55 32.25 32.30 0.6M
2022-07-28 32.85 32.95 32.15 32.20 0.4M
2022-07-27 32.50 32.55 32.20 32.50 0.3M
2022-07-26 33.00 33.00 32.35 32.35 0.6M
2022-07-25 33.10 33.30 32.90 33.15 0.3M
2022-07-22 33.35 33.50 33.05 33.15 0.6M
2022-07-21 32.85 33.35 32.60 33.35 0.9M
2022-07-20 32.75 33.05 32.55 32.60 0.7M
2022-07-19 32.05 32.60 31.95 32.45 0.5M
2022-07-18 31.75 32.60 31.75 32.45 0.6M
2022-07-15 31.80 32.15 31.45 32.05 0.7M
2022-07-14 30.35 31.55 30.35 31.40 0.6M
2022-07-13 30.65 30.95 30.65 30.80 0.6M
2022-07-12 30.50 30.50 29.85 30.00 0.8M
2022-07-11 31.50 31.65 30.85 30.90 0.4M
2022-07-08 31.25 31.85 31.25 31.40 0.9M
2022-07-07 30.00 31.15 29.85 31.00 1.1M
2022-07-06 31.20 31.20 30.10 30.15 0.6M
2022-07-05 30.90 31.25 30.40 31.15 0.6M
2022-07-04 30.05 30.80 30.05 30.30 0.7M
2022-07-01 31.25 31.50 30.00 30.00 1.9M
2022-06-30 32.65 32.65 31.50 31.65 1.0M
2022-06-29 32.60 32.90 32.55 32.65 0.4M
2022-06-28 33.55 33.55 33.05 33.15 0.2M
2022-06-27 33.80 33.80 33.55 33.65 0.4M
2022-06-24 32.25 33.25 32.25 33.00 0.6M
2022-06-23 32.15 32.95 32.00 32.20 1.1M
2022-06-22 33.50 33.65 32.10 32.10 1.2M
2022-06-21 32.90 33.40 32.50 33.40 1.6M
2022-06-20 33.85 33.95 32.50 32.55 1.6M
2022-06-17 33.90 34.25 33.75 33.80 1.1M
2022-06-16 35.55 35.70 34.30 34.30 1.0M
2022-06-15 35.50 35.70 35.15 35.15 0.7M
2022-06-14 34.80 35.25 34.60 35.00 0.7M
2022-06-13 35.70 35.70 35.10 35.10 0.8M
2022-06-10 36.30 36.45 35.80 36.20 0.4M
2022-06-09 36.40 36.50 36.35 36.45 0.3M
2022-06-08 36.70 36.70 36.50 36.50 0.4M
2022-06-07 36.75 36.75 36.45 36.50 0.5M
2022-06-06 37.20 37.30 36.70 36.80 0.7M
2022-06-02 36.85 37.85 36.85 37.20 1.3M
2022-06-01 36.70 37.45 36.70 37.05 1.4M
2022-05-31 36.60 36.85 36.60 36.60 0.7M
2022-05-30 36.45 37.00 36.40 36.75 1.0M
2022-05-27 36.40 36.70 36.30 36.45 0.6M
2022-05-26 36.40 37.00 36.40 36.50 0.7M
2022-05-25 36.05 36.60 36.00 36.40 0.7M
2022-05-24 36.45 36.60 36.05 36.05 0.5M
2022-05-23 36.40 36.55 36.10 36.45 0.4M
2022-05-20 36.40 36.40 36.15 36.30 0.3M
2022-05-19 36.30 36.30 35.70 36.20 0.5M
2022-05-18 36.50 36.80 36.50 36.60 0.5M
2022-05-17 36.00 36.30 35.60 36.30 0.6M
2022-05-16 35.15 35.95 35.15 35.75 1.5M
2022-05-13 33.95 34.75 33.95 34.60 0.8M
2022-05-12 34.50 34.70 33.85 33.85 1.8M
2022-05-11 35.25 35.40 34.60 34.60 1.1M
2022-05-10 34.10 35.45 33.90 35.25 1.3M
2022-05-09 37.15 37.15 35.30 35.40 3.0M
2022-05-06 37.80 37.80 37.50 37.65 1.0M
2022-05-05 38.35 38.65 38.20 38.35 1.1M
2022-05-04 38.15 38.30 37.90 37.95 1.2M
2022-05-03 38.60 38.60 37.95 38.00 1.7M
2022-04-29 39.25 39.25 38.55 38.55 1.1M
2022-04-28 38.60 38.90 38.55 38.60 1.1M
2022-04-27 38.80 38.90 38.30 38.60 1.0M
2022-04-26 39.45 39.90 39.35 39.35 0.4M
2022-04-22 40.05 40.65 40.05 40.25 0.5M
2022-04-21 40.35 40.70 40.35 40.50 0.5M
2022-04-20 40.35 40.45 40.10 40.35 0.5M
2022-04-19 39.95 40.25 39.90 39.90 0.4M
2022-04-18 39.80 40.00 39.50 39.80 0.7M
2022-04-15 40.50 40.50 40.00 40.05 0.6M
2022-04-14 40.90 41.10 40.50 40.50 1.0M
2022-04-13 39.45 41.15 39.45 40.95 1.6M
2022-04-12 39.30 39.75 39.20 39.40 1.0M
2022-04-11 40.80 40.80 39.65 39.70 1.7M
2022-04-08 40.95 41.10 40.70 40.80 1.0M
2022-04-07 41.55 41.65 40.70 40.75 1.8M
2022-04-06 41.80 41.85 41.60 41.70 0.6M
2022-04-01 41.95 42.00 41.75 42.00 0.7M
2022-03-31 42.35 42.50 42.25 42.30 0.7M
2022-03-30 42.45 42.60 42.30 42.45 0.9M
2022-03-29 42.55 42.70 42.30 42.40 0.6M
2022-03-28 42.60 42.70 42.20 42.55 0.9M
2022-03-25 43.20 43.35 42.85 42.90 0.5M
2022-03-24 42.95 43.30 42.95 43.10 0.8M
2022-03-23 43.10 43.65 42.90 43.40 1.5M
2022-03-22 42.80 42.90 42.60 42.80 0.5M
2022-03-21 42.75 42.95 42.60 42.75 0.9M
2022-03-18 42.40 42.65 42.20 42.65 0.8M
2022-03-17 41.90 42.35 41.90 42.25 1.0M
2022-03-16 42.10 42.10 41.15 41.25 1.2M
2022-03-15 42.30 42.30 41.55 41.60 1.2M
2022-03-14 42.10 42.40 41.95 42.35 0.7M
2022-03-11 42.35 42.35 42.00 42.10 0.5M
2022-03-10 42.20 42.55 42.15 42.35 1.1M
2022-03-09 41.95 41.95 41.50 41.85 0.9M
2022-03-08 41.85 42.55 41.20 41.35 2.2M
2022-03-07 43.90 43.90 42.55 42.65 1.7M
2022-03-04 44.10 44.50 44.00 44.15 1.2M
2022-03-03 44.90 45.10 44.50 44.60 1.6M
2022-03-02 44.80 44.80 44.45 44.80 0.9M
2022-03-01 44.85 45.15 44.80 44.90 1.5M
2022-02-25 44.95 45.00 44.45 44.70 1.8M
2022-02-24 44.55 45.20 43.90 44.10 3.4M
2022-02-23 44.90 45.20 44.50 44.95 3.0M
2022-02-22 44.85 45.40 44.20 44.90 6.8M
2022-02-21 44.00 44.60 43.70 44.60 2.0M
2022-02-18 43.80 44.50 43.55 44.40 3.5M
2022-02-17 42.40 44.35 42.40 43.80 4.4M
2022-02-16 42.50 42.50 42.10 42.10 0.7M
2022-02-15 41.95 42.20 41.85 41.85 0.5M
2022-02-14 42.50 42.55 41.80 41.95 1.2M
2022-02-11 43.15 43.40 43.05 43.05 0.5M
2022-02-10 43.40 43.65 43.15 43.30 0.9M
2022-02-09 42.90 43.45 42.80 43.40 1.0M
2022-02-08 42.80 43.20 42.80 43.15 0.8M
2022-02-07 41.80 43.10 41.80 42.85 0.7M
2022-01-26 41.80 42.05 41.40 41.60 0.9M
2022-01-25 41.70 42.20 41.55 41.60 1.1M
2022-01-24 42.30 42.30 41.70 42.25 1.0M
2022-01-21 43.10 43.30 42.55 42.55 0.9M
2022-01-20 43.35 43.70 43.30 43.50 0.6M
2022-01-19 43.20 43.50 43.10 43.30 0.5M
2022-01-18 43.35 43.80 43.20 43.25 0.9M
2022-01-17 42.35 43.25 42.35 43.20 1.1M
2022-01-14 42.95 43.00 42.20 42.65 1.0M
2022-01-13 42.85 43.25 42.85 43.05 0.6M
2022-01-12 42.80 43.60 42.40 42.90 1.5M
2022-01-11 43.45 43.45 42.70 42.80 1.4M
2022-01-10 43.50 43.55 43.00 43.35 1.1M
2022-01-07 44.50 44.50 43.40 43.50 2.1M
2022-01-06 44.50 44.90 44.20 44.25 1.1M
2022-01-05 45.15 45.30 44.55 44.65 1.7M
2022-01-04 45.05 45.60 45.00 45.15 1.4M
2022-01-03 45.40 45.60 45.00 45.05 1.0M