Jian Sin

4502
🏛️ taiwan →
16.80
Last Update: 2025-10-02
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 37.85 37.85 37.00 37.25 0.0M
2022-12-29 37.80 37.80 37.00 37.50 0.0M
2022-12-28 36.40 37.00 36.40 37.00 0.0M
2022-12-27 37.00 37.00 36.95 37.00 0.0M
2022-12-26 37.00 37.00 36.90 36.90 0.0M
2022-12-23 37.00 37.00 36.65 37.00 0.0M
2022-12-22 36.90 37.00 36.90 37.00 0.0M
2022-12-21 37.00 37.05 37.00 37.05 0.0M
2022-12-19 37.00 37.05 37.00 37.05 0.0M
2022-12-16 37.00 37.00 36.50 37.00 0.0M
2022-12-15 37.05 37.05 37.00 37.00 0.0M
2022-12-14 37.00 37.20 37.00 37.05 0.0M
2022-12-13 36.90 37.25 36.90 37.25 0.0M
2022-12-09 36.80 37.50 36.80 37.50 0.0M
2022-12-08 37.20 37.20 36.65 37.20 0.0M
2022-12-07 37.10 37.10 37.00 37.00 0.0M
2022-12-06 36.80 37.55 36.50 37.00 0.0M
2022-12-05 37.45 37.45 36.65 37.25 0.0M
2022-12-02 37.20 37.45 37.20 37.45 0.0M
2022-11-30 37.05 37.35 37.00 37.35 0.0M
2022-11-29 37.00 37.00 37.00 37.00 0.0M
2022-11-28 37.10 37.10 37.10 37.10 0.0M
2022-11-25 37.00 37.50 37.00 37.50 0.0M
2022-11-24 37.50 37.65 37.00 37.00 0.0M
2022-11-23 37.15 37.15 37.00 37.00 0.0M
2022-11-22 37.00 37.20 36.60 37.15 0.0M
2022-11-21 37.25 37.30 37.00 37.15 0.0M
2022-11-18 37.20 37.50 37.00 37.50 0.0M
2022-11-17 37.50 37.50 37.50 37.50 0.0M
2022-11-16 37.45 37.50 37.20 37.20 0.0M
2022-11-15 37.35 38.00 37.30 37.45 0.0M
2022-11-14 37.30 37.50 37.10 37.10 0.0M
2022-11-11 38.00 38.00 37.55 37.55 0.0M
2022-11-10 37.95 37.95 37.95 37.95 0.0M
2022-11-09 38.20 38.20 37.30 38.00 0.0M
2022-11-08 37.05 38.10 37.05 38.10 0.0M
2022-11-07 37.60 37.90 37.60 37.90 0.0M
2022-11-04 37.25 38.10 37.25 38.00 0.0M
2022-11-03 37.95 38.00 37.75 37.85 0.0M
2022-11-02 37.70 38.00 37.05 37.65 0.0M
2022-11-01 37.75 37.75 37.10 37.35 0.0M
2022-10-31 38.45 38.45 37.20 37.80 0.0M
2022-10-28 37.60 37.90 37.60 37.90 0.0M
2022-10-27 38.00 38.00 37.95 37.95 0.0M
2022-10-25 38.00 38.50 38.00 38.50 0.0M
2022-10-24 38.30 38.30 38.00 38.00 0.0M
2022-10-21 37.60 38.00 37.60 38.00 0.0M
2022-10-20 37.15 37.60 37.00 37.60 0.0M
2022-10-19 38.00 38.00 37.60 37.60 0.0M
2022-10-18 38.00 38.00 37.95 38.00 0.0M
2022-10-17 37.05 38.00 37.00 37.25 0.0M
2022-10-14 37.90 38.00 37.90 38.00 0.0M
2022-10-13 37.80 38.65 37.80 37.90 0.0M
2022-10-12 37.95 39.90 37.95 38.80 0.0M
2022-10-11 37.20 38.05 36.90 38.00 0.0M
2022-10-07 37.50 38.30 37.00 37.15 0.0M
2022-10-06 38.00 38.35 38.00 38.35 0.0M
2022-10-05 38.95 38.95 38.15 38.40 0.0M
2022-10-04 38.90 38.90 38.00 38.60 0.0M
2022-10-03 37.60 38.80 37.60 38.80 0.0M
2022-09-30 38.00 38.70 37.60 38.70 0.0M
2022-09-29 38.00 38.70 38.00 38.70 0.0M
2022-09-28 38.70 39.20 38.00 38.00 0.0M
2022-09-26 39.60 39.70 38.60 39.50 0.0M
2022-09-23 39.80 39.80 39.65 39.80 0.0M
2022-09-22 39.70 39.90 39.15 39.75 0.0M
2022-09-21 39.50 39.90 39.00 39.70 0.0M
2022-09-20 39.05 39.50 39.05 39.50 0.0M
2022-09-19 39.10 39.90 39.00 39.40 0.0M
2022-09-16 39.70 39.70 39.00 39.30 0.0M
2022-09-15 39.20 39.25 39.05 39.05 0.0M
2022-09-14 39.35 39.35 39.05 39.15 0.0M
2022-09-13 39.90 39.90 39.05 39.15 0.0M
2022-09-12 39.90 39.90 39.50 39.50 0.0M
2022-09-08 39.70 39.80 39.40 39.40 0.0M
2022-09-07 39.30 39.65 39.00 39.65 0.0M
2022-09-06 40.20 40.30 39.60 39.65 0.0M
2022-09-05 40.00 40.80 39.50 40.20 0.0M
2022-09-02 39.60 41.20 39.50 40.40 0.0M
2022-09-01 39.50 39.50 38.85 39.40 0.0M
2022-08-31 39.10 39.50 39.00 39.50 0.0M
2022-08-30 39.80 39.85 39.50 39.50 0.0M
2022-08-29 39.50 39.80 39.00 39.80 0.0M
2022-08-26 39.75 40.20 39.75 39.80 0.0M
2022-08-25 39.50 39.80 39.40 39.70 0.0M
2022-08-24 39.70 39.70 39.30 39.50 0.0M
2022-08-23 39.30 39.50 39.10 39.30 0.0M
2022-08-22 39.30 39.30 39.20 39.20 0.0M
2022-08-19 39.70 39.70 39.30 39.30 0.0M
2022-08-18 39.50 39.50 39.35 39.50 0.0M
2022-08-17 39.30 39.60 39.00 39.30 0.0M
2022-08-16 39.20 39.50 39.15 39.25 0.0M
2022-08-15 39.40 39.40 39.15 39.30 0.0M
2022-08-12 40.00 40.00 39.10 39.30 0.0M
2022-08-11 40.50 40.90 39.55 39.80 0.0M
2022-08-10 40.35 40.35 40.00 40.10 0.0M
2022-08-09 40.00 40.50 40.00 40.30 0.0M
2022-08-08 39.80 40.00 39.80 39.95 0.0M
2022-08-05 39.50 39.50 38.50 39.30 0.0M
2022-08-04 39.80 39.80 38.25 39.00 0.0M
2022-08-03 40.20 42.45 39.45 39.75 0.0M
2022-08-02 38.45 40.95 38.25 40.20 0.0M
2022-08-01 37.50 38.20 37.50 38.20 0.0M
2022-07-29 37.70 37.70 37.25 37.40 0.0M
2022-07-28 37.60 37.60 37.30 37.30 0.0M
2022-07-27 37.35 37.65 37.35 37.50 0.0M
2022-07-26 37.20 37.60 37.00 37.35 0.0M
2022-07-25 37.20 37.60 37.00 37.15 0.0M
2022-07-22 36.90 37.60 36.90 37.20 0.0M
2022-07-21 37.65 37.65 36.50 36.90 0.0M
2022-07-20 36.90 37.30 36.65 37.25 0.0M
2022-07-19 36.70 37.30 36.70 37.15 0.0M
2022-07-18 37.00 37.35 36.85 37.25 0.0M
2022-07-15 37.15 37.70 37.00 37.30 0.0M
2022-07-14 37.85 37.85 37.85 37.85 0.0M
2022-07-13 37.50 37.80 37.40 37.60 0.0M
2022-07-12 37.20 37.20 36.60 37.00 0.0M
2022-07-11 37.30 37.45 37.20 37.20 0.0M
2022-07-08 37.60 37.60 37.15 37.35 0.0M
2022-07-07 37.15 37.40 37.15 37.30 0.0M
2022-07-06 37.30 38.00 37.10 37.30 0.0M
2022-07-05 38.00 38.30 37.65 37.85 0.0M
2022-07-04 37.80 37.80 37.00 37.70 0.0M
2022-07-01 37.70 38.50 37.20 37.65 0.0M
2022-06-30 38.00 38.30 37.70 37.95 0.0M
2022-06-29 38.15 38.30 37.70 37.95 0.0M
2022-06-28 38.30 38.30 37.90 38.15 0.0M
2022-06-27 38.30 38.70 37.90 38.00 0.0M
2022-06-24 38.30 38.50 37.50 38.30 0.0M
2022-06-23 38.30 38.50 37.75 38.00 0.0M
2022-06-22 38.50 39.10 38.30 38.30 0.0M
2022-06-21 37.95 38.50 37.30 38.50 0.0M
2022-06-20 38.90 39.50 37.30 37.95 0.0M
2022-06-17 40.90 40.90 38.80 38.80 0.0M
2022-06-16 45.70 45.95 40.70 41.70 0.0M
2022-06-15 38.15 41.95 37.95 41.95 0.0M
2022-06-14 38.00 38.30 37.75 38.15 0.0M
2022-06-13 37.80 37.80 37.50 37.75 0.0M
2022-06-10 37.95 37.95 37.75 37.90 0.0M
2022-06-09 37.70 38.00 37.50 38.00 0.0M
2022-06-08 37.90 38.10 37.80 37.95 0.0M
2022-06-07 37.90 37.90 37.50 37.80 0.0M
2022-06-06 37.85 37.90 37.75 37.75 0.0M
2022-06-02 37.85 38.00 37.70 37.75 0.0M
2022-06-01 37.90 37.90 37.70 37.85 0.0M
2022-05-31 37.70 38.00 37.60 37.70 0.0M
2022-05-30 37.90 38.10 37.80 37.95 0.0M
2022-05-27 38.10 38.10 37.50 37.90 0.0M
2022-05-26 37.70 37.95 37.70 37.70 0.0M
2022-05-25 37.70 38.00 37.55 38.00 0.0M
2022-05-24 37.95 38.30 37.40 37.85 0.0M
2022-05-23 38.10 38.10 37.60 37.95 0.0M
2022-05-20 37.50 38.00 37.10 37.90 0.0M
2022-05-19 37.20 37.50 37.00 37.50 0.0M
2022-05-18 37.30 37.50 37.10 37.50 0.0M
2022-05-17 37.30 37.30 36.60 37.10 0.0M
2022-05-16 36.80 37.15 36.70 37.00 0.0M
2022-05-13 37.10 37.10 36.00 36.60 0.0M
2022-05-12 36.70 36.75 36.40 36.65 0.0M
2022-05-11 36.45 37.00 36.40 36.90 0.0M
2022-05-10 36.80 37.15 36.50 37.00 0.0M
2022-05-09 37.40 37.60 36.80 37.15 0.0M
2022-05-05 37.10 37.45 37.10 37.40 0.0M
2022-05-04 37.20 37.55 37.00 37.40 0.0M
2022-05-03 37.85 37.85 37.00 37.20 0.0M
2022-04-29 37.80 37.90 37.10 37.50 0.0M
2022-04-28 37.05 37.50 37.05 37.50 0.0M
2022-04-27 37.00 37.80 37.00 37.50 0.0M
2022-04-26 37.50 38.00 37.30 37.85 0.0M
2022-04-25 37.00 37.95 37.00 37.95 0.0M
2022-04-22 37.60 38.30 37.60 37.60 0.0M
2022-04-21 37.55 38.00 37.55 37.55 0.0M
2022-04-20 37.50 37.50 37.00 37.50 0.0M
2022-04-19 37.00 37.50 37.00 37.30 0.0M
2022-04-18 37.20 37.30 37.20 37.30 0.0M
2022-04-15 36.80 37.40 36.60 37.05 0.0M
2022-04-14 37.10 37.50 37.00 37.50 0.0M
2022-04-13 37.60 37.60 37.05 37.50 0.0M
2022-04-12 37.10 37.40 37.00 37.40 0.0M
2022-04-11 37.40 37.40 37.00 37.40 0.0M
2022-04-08 37.30 37.30 37.10 37.25 0.0M
2022-04-07 36.80 37.15 36.80 37.10 0.0M
2022-04-06 36.95 37.30 36.95 37.05 0.0M
2022-04-01 36.70 37.00 36.10 37.00 0.0M
2022-03-31 36.95 37.15 36.95 37.15 0.0M
2022-03-30 36.95 37.40 36.25 37.05 0.0M
2022-03-29 37.60 37.60 36.65 37.20 0.0M
2022-03-28 36.80 37.70 36.70 37.60 0.0M
2022-03-25 37.05 37.45 36.80 37.25 0.0M
2022-03-24 36.65 37.45 36.40 37.10 0.0M
2022-03-23 37.35 37.90 36.80 37.60 0.0M
2022-03-22 36.15 37.40 36.15 37.40 0.0M
2022-03-21 38.10 38.10 35.90 37.20 0.0M
2022-03-18 37.85 37.85 37.85 37.85 0.0M
2022-03-17 37.50 37.95 36.85 37.85 0.0M
2022-03-16 37.50 37.75 37.05 37.50 0.0M
2022-03-15 38.40 38.40 36.10 37.95 0.0M
2022-03-14 37.50 38.15 37.45 38.05 0.0M
2022-03-11 37.80 38.40 37.80 38.40 0.0M
2022-03-10 38.50 38.50 37.85 38.45 0.0M
2022-03-09 38.00 38.60 37.85 38.45 0.0M
2022-03-08 37.90 38.40 37.05 38.40 0.0M
2022-03-07 38.75 38.75 37.60 37.90 0.0M
2022-03-04 38.85 38.90 38.25 38.75 0.0M
2022-03-03 38.95 38.95 38.20 38.90 0.0M
2022-03-02 38.10 39.00 38.10 38.90 0.0M
2022-03-01 38.35 38.90 38.30 38.90 0.0M
2022-02-25 38.55 38.85 38.00 38.70 0.0M
2022-02-24 39.10 39.10 38.00 38.05 0.0M
2022-02-23 38.20 39.00 38.00 38.80 0.0M
2022-02-22 39.30 39.50 38.50 39.00 0.0M
2022-02-21 38.40 39.30 38.40 39.30 0.0M
2022-02-18 39.10 39.50 38.30 39.20 0.0M
2022-02-17 38.75 38.90 38.05 38.90 0.0M
2022-02-16 38.10 39.20 38.00 38.00 0.0M
2022-02-15 39.10 39.20 37.65 39.20 0.0M
2022-02-11 38.30 39.35 38.25 39.20 0.0M
2022-02-10 38.75 39.40 38.75 39.40 0.0M
2022-02-09 38.50 39.40 37.75 39.30 0.0M
2022-02-08 38.80 38.85 38.80 38.80 0.0M
2022-02-07 38.80 39.50 37.80 38.80 0.0M
2022-01-26 38.60 38.60 37.50 38.60 0.0M
2022-01-25 37.50 38.30 37.50 38.00 0.0M
2022-01-24 38.80 38.80 37.55 38.10 0.0M
2022-01-21 39.20 39.40 38.00 38.00 0.0M
2022-01-20 39.25 39.40 39.25 39.40 0.0M
2022-01-19 39.25 39.45 39.25 39.25 0.0M
2022-01-18 38.80 39.35 38.80 39.25 0.0M
2022-01-17 39.25 39.25 38.70 39.15 0.0M
2022-01-14 40.00 40.00 38.60 38.60 0.0M
2022-01-13 39.60 39.60 39.05 39.60 0.0M
2022-01-12 39.30 39.60 39.30 39.55 0.0M
2022-01-11 39.50 39.80 39.50 39.75 0.0M
2022-01-10 39.60 39.85 39.60 39.80 0.0M
2022-01-07 39.50 39.90 39.20 39.20 0.0M
2022-01-06 40.20 40.20 40.00 40.00 0.0M
2022-01-05 40.45 40.45 39.30 40.05 0.0M
2022-01-04 39.30 40.50 39.30 40.50 0.0M
2022-01-03 39.80 40.00 39.30 39.50 0.0M