I-Sheng

6115
🏛️ taiwan →
47.70
Last Update: 2025-10-03
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
2021-12-30 43.00 43.00 42.85 42.90 0.1M
2021-12-29 42.85 43.00 42.85 43.00 0.1M
2021-12-28 42.80 42.95 42.70 42.85 0.1M
2021-12-27 42.70 42.80 42.65 42.80 0.1M
2021-12-24 42.80 42.80 42.60 42.70 0.1M
2021-12-23 42.70 42.75 42.55 42.75 0.0M
2021-12-22 42.55 42.70 42.55 42.70 0.1M
2021-12-21 42.55 42.60 42.50 42.55 0.1M
2021-12-20 42.60 42.65 42.55 42.60 0.1M
2021-12-17 42.70 42.75 42.60 42.65 0.1M
2021-12-16 42.70 42.75 42.55 42.70 0.1M
2021-12-15 42.60 42.75 42.50 42.75 0.1M
2021-12-14 42.55 42.55 42.45 42.55 0.1M
2021-12-13 42.55 42.60 42.50 42.50 0.1M
2021-12-10 42.55 42.70 42.50 42.55 0.1M
2021-12-09 42.60 42.65 42.50 42.65 0.1M
2021-12-08 42.45 42.55 42.40 42.55 0.1M
2021-12-07 42.50 42.50 42.45 42.45 0.0M
2021-12-06 42.50 42.70 42.35 42.50 0.0M
2021-12-03 42.55 42.65 42.50 42.60 0.0M
2021-12-02 42.80 42.80 42.45 42.55 0.0M
2021-12-01 42.70 42.85 42.55 42.80 0.0M
2021-11-30 42.50 42.80 42.50 42.60 0.1M
2021-11-29 42.55 43.00 42.05 43.00 0.1M
2021-11-26 42.60 42.75 42.45 42.55 0.1M
2021-11-25 42.60 42.65 42.35 42.65 0.2M
2021-11-24 42.55 42.70 42.50 42.60 0.1M
2021-11-23 42.75 42.75 42.50 42.65 0.1M
2021-11-22 42.70 42.80 42.65 42.75 0.1M
2021-11-19 42.95 42.95 42.70 42.80 0.1M
2021-11-18 43.00 43.00 42.60 42.80 0.3M
2021-11-17 42.90 43.05 42.80 42.95 0.2M
2021-11-16 42.70 42.95 42.50 42.90 0.1M
2021-11-15 42.65 42.80 42.55 42.65 0.2M
2021-11-12 42.55 42.75 42.55 42.65 0.1M
2021-11-11 42.55 42.85 42.35 42.60 0.1M
2021-11-10 42.40 42.60 42.25 42.55 0.1M
2021-11-09 42.55 42.55 42.15 42.40 0.1M
2021-11-08 42.30 42.65 42.30 42.55 0.1M
2021-11-05 42.50 42.50 42.10 42.30 0.1M
2021-11-04 42.40 42.50 42.25 42.50 0.1M
2021-11-03 42.30 42.45 42.20 42.30 0.1M
2021-11-02 42.20 42.65 42.20 42.60 0.1M
2021-11-01 42.20 42.80 42.05 42.65 0.2M
2021-10-29 42.50 42.60 42.20 42.50 0.1M
2021-10-28 42.50 42.75 42.20 42.50 0.1M
2021-10-27 42.20 42.50 42.05 42.50 0.1M
2021-10-26 42.45 42.50 42.15 42.40 0.1M
2021-10-25 42.60 42.60 42.10 42.25 0.1M
2021-10-22 43.50 43.50 42.50 42.60 0.2M
2021-10-21 42.05 44.00 41.75 43.80 1.9M
2021-10-20 42.80 42.90 42.10 42.30 0.2M
2021-10-19 42.45 42.95 42.40 42.95 0.3M
2021-10-18 42.35 42.50 42.25 42.45 0.2M
2021-10-15 42.20 42.45 42.15 42.35 0.3M
2021-10-14 42.00 42.40 42.00 42.20 0.2M
2021-10-13 41.75 42.00 41.60 42.00 0.2M
2021-10-12 41.50 42.30 41.15 41.70 0.7M
2021-10-08 41.15 41.50 41.05 41.35 0.2M
2021-10-07 41.15 41.30 41.10 41.15 0.3M
2021-10-06 41.25 41.30 41.05 41.15 0.3M
2021-10-05 41.40 41.40 41.15 41.25 0.1M
2021-10-04 41.50 41.50 41.10 41.20 0.3M
2021-10-01 41.70 41.70 41.40 41.40 0.4M
2021-09-30 41.55 42.00 41.55 41.65 0.1M
2021-09-29 41.65 41.80 41.45 41.55 0.2M
2021-09-28 41.75 41.75 41.50 41.65 0.3M
2021-09-27 41.90 41.90 41.80 41.80 0.1M
2021-09-24 41.95 41.95 41.75 41.85 0.1M
2021-09-23 42.10 42.10 41.75 41.90 0.0M
2021-09-22 41.65 41.75 41.30 41.65 0.2M
2021-09-17 41.90 42.00 41.90 41.90 0.1M
2021-09-16 42.00 42.10 41.90 41.90 0.1M
2021-09-15 41.95 42.05 41.90 42.00 0.1M
2021-09-14 41.95 42.00 41.90 41.95 0.1M
2021-09-13 41.75 42.00 41.75 41.95 0.1M
2021-09-10 41.70 42.00 41.70 41.75 0.1M
2021-09-09 41.55 41.90 41.55 41.65 0.1M
2021-09-08 41.90 41.90 41.50 41.50 0.4M
2021-09-07 42.00 42.05 41.70 41.70 0.2M
2021-09-06 42.40 42.40 42.00 42.10 0.1M
2021-09-03 42.10 42.30 42.05 42.30 0.1M
2021-09-02 42.05 42.20 42.00 42.10 0.3M
2021-09-01 42.05 42.15 42.00 42.00 0.1M
2021-08-31 42.15 42.20 41.95 42.05 0.1M
2021-08-30 42.15 42.45 42.10 42.10 0.1M
2021-08-27 41.90 42.45 41.90 42.15 0.1M
2021-08-26 42.00 42.00 41.90 41.90 0.1M
2021-08-25 42.25 42.25 41.95 41.95 0.2M
2021-08-24 41.95 42.20 41.95 42.10 0.1M
2021-08-23 42.40 42.40 41.80 41.95 0.1M
2021-08-20 41.55 41.95 41.55 41.80 0.1M
2021-08-19 41.60 41.70 41.50 41.55 0.3M
2021-08-18 41.80 41.85 41.50 41.60 0.3M
2021-08-17 42.00 42.20 41.70 41.80 0.3M
2021-08-16 42.50 42.50 42.00 42.05 0.3M
2021-08-13 42.80 42.80 42.50 42.50 0.2M
2021-08-12 42.70 42.95 42.50 42.70 0.2M
2021-08-11 42.80 43.00 42.75 42.75 0.3M
2021-08-10 43.05 43.05 42.75 42.85 0.1M
2021-08-09 43.00 43.00 42.65 43.00 0.1M
2021-08-06 43.20 43.20 42.95 43.00 0.1M
2021-08-05 43.00 43.20 43.00 43.05 0.2M
2021-08-04 43.00 43.00 42.80 42.90 0.2M
2021-08-03 42.90 43.15 42.60 43.00 0.6M
2021-08-02 45.25 45.40 44.80 45.15 0.7M
2021-07-30 45.10 45.40 44.90 45.25 0.4M
2021-07-29 45.00 45.30 44.85 45.10 0.2M
2021-07-28 45.60 45.60 44.50 45.00 0.3M
2021-07-27 45.80 45.90 45.55 45.60 0.2M
2021-07-26 45.80 45.90 45.50 45.75 0.3M
2021-07-23 45.80 46.05 45.60 45.70 0.3M
2021-07-22 45.15 45.95 45.15 45.65 0.3M
2021-07-21 45.10 45.10 44.95 45.00 0.2M
2021-07-20 44.85 45.00 44.60 44.90 0.2M
2021-07-19 45.30 45.30 45.00 45.05 0.1M
2021-07-16 44.90 45.20 44.90 45.20 0.2M
2021-07-15 45.00 45.00 44.80 44.90 0.1M
2021-07-14 44.80 45.00 44.70 44.95 0.1M
2021-07-13 44.90 45.15 44.75 45.00 0.3M
2021-07-12 44.95 44.95 44.55 44.75 0.2M
2021-07-09 44.40 44.45 44.15 44.45 0.1M
2021-07-08 44.40 44.40 44.30 44.40 0.1M
2021-07-07 44.45 44.45 44.20 44.40 0.2M
2021-07-06 44.30 44.45 44.25 44.40 0.2M
2021-07-05 44.15 44.25 44.15 44.20 0.1M
2021-07-02 44.30 44.30 44.10 44.15 0.2M
2021-07-01 44.20 44.30 44.10 44.15 0.2M
2021-06-30 44.00 44.15 43.90 44.10 0.1M
2021-06-29 44.00 44.15 43.95 44.00 0.2M
2021-06-28 44.15 44.20 44.00 44.00 0.2M
2021-06-25 44.00 44.25 43.80 44.10 0.2M
2021-06-24 43.95 44.05 43.95 44.00 0.1M
2021-06-23 43.85 44.05 43.85 43.95 0.2M
2021-06-22 43.95 44.20 43.85 43.85 0.1M
2021-06-21 44.05 44.05 43.80 43.95 0.2M
2021-06-18 44.20 44.20 44.00 44.05 0.1M
2021-06-17 44.10 44.15 44.00 44.15 0.1M
2021-06-16 44.00 44.20 44.00 44.05 0.1M
2021-06-15 44.10 44.10 43.85 44.05 0.1M
2021-06-11 44.00 44.10 43.85 44.10 0.1M
2021-06-10 43.85 44.00 43.85 44.00 0.1M
2021-06-09 43.90 44.00 43.75 43.80 0.1M
2021-06-08 44.00 44.00 43.45 43.70 0.1M
2021-06-07 44.00 44.00 43.50 43.90 0.1M
2021-06-04 44.00 44.05 43.85 44.00 0.1M
2021-06-03 43.90 44.30 43.50 44.15 0.1M
2021-06-02 43.95 44.45 43.80 44.10 0.2M
2021-06-01 43.80 45.10 43.40 43.90 0.3M
2021-05-31 44.00 44.00 43.75 43.80 0.1M
2021-05-28 43.60 43.65 43.45 43.65 0.1M
2021-05-27 43.35 43.85 43.20 43.55 0.2M
2021-05-26 43.10 43.80 42.85 43.35 0.2M
2021-05-25 43.20 44.35 43.20 43.30 0.3M
2021-05-24 42.80 44.00 42.80 43.15 0.1M
2021-05-21 43.00 43.35 42.80 42.95 0.1M
2021-05-20 42.80 43.30 42.50 42.65 0.2M
2021-05-19 42.35 43.75 42.35 42.80 0.1M
2021-05-18 41.60 43.50 41.60 43.15 0.3M
2021-05-17 41.85 42.70 41.85 42.05 0.4M
2021-05-14 43.90 43.90 42.75 42.95 0.3M
2021-05-13 42.35 44.10 41.85 42.90 0.5M
2021-05-12 43.80 43.80 42.15 42.35 0.9M
2021-05-11 44.00 44.40 43.95 43.95 0.5M
2021-05-10 45.00 45.00 44.30 44.40 0.3M
2021-05-07 44.20 45.20 44.20 44.85 0.2M
2021-05-06 44.40 44.65 43.95 44.20 0.8M
2021-05-05 44.50 44.70 44.00 44.35 0.3M
2021-05-04 45.45 45.85 43.85 44.75 0.7M
2021-05-03 46.20 46.20 45.25 45.40 0.4M
2021-04-29 46.25 46.25 45.90 46.20 0.3M
2021-04-28 45.90 46.25 45.75 46.25 0.4M
2021-04-27 45.60 45.90 45.55 45.90 0.3M
2021-04-26 45.70 45.75 45.40 45.60 0.3M
2021-04-23 45.40 45.75 45.40 45.70 0.3M
2021-04-22 46.20 46.40 45.80 45.85 0.5M
2021-04-21 45.50 46.20 45.30 46.20 0.7M
2021-04-20 45.10 45.50 45.05 45.50 0.4M
2021-04-19 45.20 45.40 45.05 45.10 0.3M
2021-04-16 45.00 45.35 45.00 45.15 0.2M
2021-04-15 45.05 45.05 44.95 45.00 0.3M
2021-04-14 45.35 45.35 44.95 45.05 0.3M
2021-04-13 45.50 45.50 45.25 45.35 0.2M
2021-04-12 45.15 45.70 45.15 45.50 0.4M
2021-04-09 45.00 45.15 44.90 45.05 0.4M
2021-04-08 44.80 44.90 44.60 44.80 0.2M
2021-04-07 44.80 44.85 44.70 44.80 0.2M
2021-04-06 44.50 44.85 44.50 44.80 0.3M
2021-04-01 44.50 44.60 44.45 44.50 0.2M
2021-03-31 44.45 44.50 44.30 44.50 0.2M
2021-03-30 44.05 44.50 44.05 44.45 0.3M
2021-03-29 44.00 44.05 43.95 44.00 0.2M
2021-03-26 44.10 44.10 43.85 44.00 0.3M
2021-03-25 44.00 44.05 43.85 44.05 0.2M
2021-03-24 44.10 44.10 43.90 44.00 0.1M
2021-03-23 44.05 44.10 44.00 44.05 0.2M
2021-03-22 44.00 44.05 43.90 44.05 0.2M
2021-03-19 43.95 44.05 43.90 44.00 0.2M
2021-03-18 43.90 43.95 43.75 43.95 0.2M
2021-03-17 44.00 44.00 43.80 43.90 0.2M
2021-03-16 43.90 43.95 43.90 43.95 0.1M
2021-03-15 43.75 43.90 43.60 43.90 0.1M
2021-03-12 43.60 43.70 43.60 43.70 0.2M
2021-03-11 43.55 43.70 43.50 43.60 0.2M
2021-03-10 43.55 43.60 43.40 43.55 0.1M
2021-03-09 43.70 43.70 43.40 43.55 0.2M
2021-03-08 43.85 43.85 43.30 43.45 0.2M
2021-03-05 43.40 43.50 43.25 43.35 0.2M
2021-03-04 43.60 43.70 43.50 43.70 0.2M
2021-03-03 43.65 43.80 43.50 43.60 0.1M
2021-03-02 43.55 43.80 43.55 43.60 0.2M
2021-02-26 43.85 43.85 43.50 43.75 0.2M
2021-02-25 43.80 44.05 43.80 43.85 0.2M
2021-02-24 43.90 43.95 43.70 43.80 0.2M
2021-02-23 43.60 44.10 43.25 43.90 0.4M
2021-02-22 43.50 43.60 42.85 43.60 0.4M
2021-02-19 42.20 42.50 42.20 42.50 0.2M
2021-02-18 42.15 42.40 42.00 42.30 0.2M
2021-02-17 41.95 42.15 41.80 42.15 0.2M
2021-02-05 41.80 42.10 41.80 41.80 0.1M
2021-02-04 41.65 41.85 41.65 41.80 0.1M
2021-02-03 41.65 41.90 41.65 41.65 0.1M
2021-02-02 41.65 41.80 41.60 41.65 0.1M
2021-02-01 41.85 41.85 41.60 41.65 0.1M
2021-01-29 41.85 42.00 41.80 41.85 0.1M
2021-01-28 41.95 42.10 41.90 42.05 0.2M
2021-01-27 41.80 42.05 41.80 42.05 0.1M
2021-01-26 41.70 42.00 41.70 41.80 0.2M
2021-01-25 41.75 41.80 41.55 41.80 0.1M
2021-01-22 41.90 41.90 41.70 41.75 0.1M
2021-01-21 41.50 41.90 41.50 41.70 0.2M
2021-01-20 41.60 41.75 41.40 41.50 0.4M
2021-01-19 41.90 42.00 41.70 41.85 0.4M
2021-01-18 42.10 42.10 41.80 41.85 0.3M
2021-01-15 42.00 42.15 42.00 42.10 0.2M
2021-01-14 42.05 42.30 42.05 42.10 0.2M
2021-01-13 42.05 42.15 42.00 42.05 0.2M
2021-01-12 42.00 42.20 41.95 42.00 0.2M
2021-01-11 42.00 42.05 41.90 42.05 0.1M
2021-01-08 42.00 42.05 41.90 42.00 0.2M
2021-01-07 41.95 42.05 41.90 42.00 0.2M
2021-01-06 42.05 42.05 41.80 41.95 0.3M
2021-01-05 42.20 42.20 42.10 42.10 0.1M
2021-01-04 42.15 42.25 42.00 42.20 0.1M