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
2023-12-29 36.90 37.50 36.80 37.10 0.0M
2023-12-28 36.75 36.90 36.60 36.90 0.0M
2023-12-27 36.70 36.80 36.70 36.70 0.0M
2023-12-26 37.00 37.00 36.65 36.80 0.0M
2023-12-25 36.60 36.80 36.60 36.80 0.0M
2023-12-22 36.65 36.80 36.60 36.75 0.0M
2023-12-21 36.65 36.75 36.65 36.70 0.0M
2023-12-20 36.70 36.80 36.70 36.80 0.0M
2023-12-19 36.65 37.10 36.30 37.00 0.0M
2023-12-18 36.85 36.85 36.70 36.80 0.0M
2023-12-15 37.00 37.00 36.85 36.90 0.0M
2023-12-14 37.40 37.70 36.85 37.00 0.0M
2023-12-13 37.40 37.90 37.40 37.70 0.0M
2023-12-12 38.00 38.00 37.10 37.40 0.0M
2023-12-11 38.70 38.75 37.65 38.20 0.0M
2023-12-08 36.85 39.05 36.85 37.00 0.0M
2023-12-07 36.75 36.90 36.75 36.85 0.0M
2023-12-06 36.65 36.80 36.65 36.80 0.0M
2023-12-05 36.65 36.75 36.65 36.75 0.0M
2023-12-04 36.65 36.75 36.65 36.75 0.0M
2023-12-01 36.65 36.75 36.65 36.75 0.0M
2023-11-30 36.70 36.80 36.65 36.80 0.0M
2023-11-29 36.75 36.80 36.60 36.70 0.0M
2023-11-28 36.70 36.80 36.65 36.80 0.0M
2023-11-27 36.65 36.80 36.55 36.80 0.0M
2023-11-24 36.65 36.80 36.65 36.80 0.0M
2023-11-23 36.75 36.80 36.65 36.80 0.0M
2023-11-22 36.65 36.80 36.65 36.75 0.0M
2023-11-21 36.75 36.80 36.60 36.80 0.0M
2023-11-20 36.80 36.80 36.75 36.80 0.0M
2023-11-17 36.70 36.80 36.70 36.80 0.0M
2023-11-16 36.70 36.80 36.65 36.80 0.0M
2023-11-15 36.80 36.80 36.80 36.80 0.0M
2023-11-14 36.70 36.80 36.65 36.80 0.0M
2023-11-13 36.65 36.80 36.65 36.80 0.0M
2023-11-10 36.70 36.80 36.65 36.80 0.0M
2023-11-09 36.80 36.85 36.70 36.85 0.0M
2023-11-08 36.80 36.80 36.10 36.80 0.0M
2023-11-06 36.60 36.80 36.60 36.80 0.0M
2023-11-02 36.70 36.80 36.70 36.80 0.0M
2023-10-31 36.60 36.80 36.60 36.80 0.0M
2023-10-27 36.80 36.80 36.80 36.80 0.0M
2023-10-26 36.80 36.80 36.80 36.80 0.0M
2023-10-25 36.65 36.80 36.60 36.80 0.0M
2023-10-24 36.60 36.80 36.60 36.80 0.0M
2023-10-23 36.75 36.80 36.60 36.80 0.0M
2023-10-20 36.60 36.80 36.60 36.80 0.0M
2023-10-19 36.60 36.80 36.60 36.80 0.0M
2023-10-18 36.65 36.80 36.60 36.80 0.0M
2023-10-17 36.75 36.80 36.75 36.80 0.0M
2023-10-16 36.80 36.80 36.70 36.80 0.0M
2023-10-13 36.80 36.80 36.70 36.80 0.0M
2023-10-12 36.80 36.95 36.70 36.80 0.0M
2023-10-11 36.80 36.80 36.70 36.80 0.0M
2023-10-06 36.65 36.80 36.65 36.80 0.0M
2023-10-05 36.80 36.80 36.60 36.80 0.0M
2023-10-04 36.60 36.80 36.60 36.80 0.0M
2023-10-03 36.60 36.80 36.55 36.80 0.0M
2023-10-02 36.65 36.80 36.50 36.80 0.0M
2023-09-28 36.70 36.80 36.60 36.80 0.0M
2023-09-27 36.70 36.80 36.60 36.80 0.0M
2023-09-26 36.80 36.80 36.55 36.80 0.0M
2023-09-25 36.80 36.80 36.80 36.80 0.0M
2023-09-22 36.60 36.80 36.50 36.80 0.0M
2023-09-21 36.80 36.80 36.80 36.80 0.0M
2023-09-20 36.60 36.80 36.00 36.80 0.0M
2023-09-19 36.70 36.80 36.60 36.80 0.0M
2023-09-18 36.60 36.85 36.60 36.85 0.0M
2023-09-15 36.70 36.85 36.60 36.85 0.0M
2023-09-14 36.70 36.85 36.70 36.85 0.0M
2023-09-13 36.85 36.90 36.85 36.90 0.0M
2023-09-12 36.65 36.85 36.60 36.85 0.0M
2023-09-11 36.75 36.90 36.60 36.80 0.0M
2023-09-08 36.90 36.95 36.90 36.95 0.0M
2023-09-07 36.90 37.00 36.65 36.85 0.0M
2023-09-06 36.70 36.85 36.70 36.85 0.0M
2023-09-05 36.70 36.90 36.65 36.90 0.0M
2023-09-04 36.80 36.85 36.80 36.85 0.0M
2023-08-31 36.85 36.90 36.80 36.90 0.0M
2023-08-30 36.65 36.90 36.65 36.90 0.0M
2023-08-29 36.70 36.85 36.65 36.85 0.0M
2023-08-28 36.65 36.90 36.65 36.90 0.0M
2023-08-25 36.65 36.90 36.60 36.90 0.0M
2023-08-24 36.65 36.90 36.60 36.90 0.0M
2023-08-23 36.90 36.90 36.85 36.85 0.0M
2023-08-22 36.70 36.90 36.60 36.90 0.0M
2023-08-21 36.70 36.85 36.65 36.85 0.0M
2023-08-18 36.60 36.90 36.60 36.90 0.0M
2023-08-17 36.85 36.85 36.85 36.85 0.0M
2023-08-16 36.90 36.90 36.50 36.85 0.0M
2023-08-15 36.90 36.90 36.00 36.85 0.0M
2023-08-14 36.75 36.90 36.50 36.85 0.0M
2023-08-11 36.90 36.90 36.75 36.90 0.0M
2023-08-10 36.90 36.90 36.80 36.90 0.0M
2023-08-09 36.70 36.90 36.70 36.90 0.0M
2023-08-08 36.70 36.95 36.60 36.95 0.0M
2023-08-07 36.80 36.85 36.60 36.85 0.0M
2023-08-04 36.80 36.90 36.80 36.90 0.0M
2023-08-02 36.95 36.95 36.70 36.90 0.0M
2023-08-01 36.85 36.90 36.75 36.90 0.0M
2023-07-31 37.00 37.00 36.95 37.00 0.0M
2023-07-28 36.90 37.00 36.90 37.00 0.0M
2023-07-27 36.80 36.95 36.80 36.95 0.0M
2023-07-26 36.95 36.95 36.70 36.95 0.0M
2023-07-25 36.80 36.95 36.75 36.95 0.0M
2023-07-24 36.95 37.00 36.95 37.00 0.0M
2023-07-21 36.70 36.95 36.70 36.95 0.0M
2023-07-20 36.80 36.95 36.80 36.95 0.0M
2023-07-19 36.90 37.00 36.90 36.90 0.0M
2023-07-18 36.85 37.00 36.80 37.00 0.0M
2023-07-17 37.00 37.00 36.80 36.95 0.0M
2023-07-14 36.85 37.00 36.85 36.90 0.0M
2023-07-13 36.80 37.10 36.75 36.95 0.0M
2023-07-12 36.80 37.00 36.75 37.00 0.0M
2023-07-11 36.95 36.95 36.80 36.95 0.0M
2023-07-10 36.75 36.95 36.75 36.95 0.0M
2023-07-07 36.75 37.00 36.70 37.00 0.0M
2023-07-06 36.95 37.00 36.65 37.00 0.0M
2023-07-05 36.95 36.95 36.75 36.85 0.0M
2023-07-04 36.75 37.25 36.55 36.95 0.0M
2023-07-03 37.00 39.00 36.80 36.90 0.0M
2023-06-30 36.95 37.00 36.75 37.00 0.0M
2023-06-29 36.75 37.00 36.05 36.85 0.0M
2023-06-28 36.85 36.95 36.80 36.95 0.0M
2023-06-27 36.90 37.05 36.80 36.95 0.0M
2023-06-21 37.00 37.00 37.00 37.00 0.0M
2023-06-20 36.95 37.00 36.95 37.00 0.0M
2023-06-19 36.80 37.00 36.80 37.00 0.0M
2023-06-16 37.00 37.05 36.90 37.00 0.0M
2023-06-15 37.00 37.00 36.85 37.00 0.0M
2023-06-14 36.80 37.00 36.80 37.00 0.0M
2023-06-13 36.90 37.05 36.85 36.95 0.0M
2023-06-12 37.00 37.10 36.80 37.10 0.0M
2023-06-09 37.15 37.25 37.10 37.10 0.0M
2023-06-08 37.00 37.65 37.00 37.15 0.0M
2023-06-07 36.90 37.05 36.80 37.05 0.0M
2023-06-06 36.95 36.95 36.80 36.95 0.0M
2023-06-05 36.95 36.95 36.90 36.95 0.0M
2023-06-02 36.80 36.95 36.75 36.95 0.0M
2023-06-01 36.95 36.95 36.80 36.95 0.0M
2023-05-31 36.90 36.95 36.85 36.95 0.0M
2023-05-30 36.95 36.95 36.80 36.95 0.0M
2023-05-29 36.80 36.95 36.80 36.95 0.0M
2023-05-26 36.80 37.00 36.75 37.00 0.0M
2023-05-25 36.95 37.00 36.90 37.00 0.0M
2023-05-24 36.85 36.95 36.85 36.95 0.0M
2023-05-23 36.95 37.00 36.80 36.95 0.0M
2023-05-22 36.70 37.00 36.70 36.95 0.0M
2023-05-19 36.90 36.95 36.85 36.95 0.0M
2023-05-18 37.00 37.00 36.90 37.00 0.0M
2023-05-17 37.00 37.00 36.80 36.95 0.0M
2023-05-16 36.80 36.95 36.80 36.95 0.0M
2023-05-15 36.80 36.95 36.80 36.95 0.0M
2023-05-12 36.95 37.00 36.80 37.00 0.0M
2023-05-11 36.80 37.00 36.80 37.00 0.0M
2023-05-10 37.00 37.00 36.80 37.00 0.0M
2023-05-09 36.90 37.00 36.80 37.00 0.0M
2023-05-08 36.90 36.95 36.85 36.95 0.0M
2023-05-05 36.95 37.00 36.95 37.00 0.0M
2023-05-04 37.00 37.00 36.80 37.00 0.0M
2023-05-03 36.90 37.00 36.90 37.00 0.0M
2023-05-02 36.80 37.00 36.80 36.95 0.0M
2023-04-28 37.00 37.00 36.85 37.00 0.0M
2023-04-27 36.85 37.00 36.85 37.00 0.0M
2023-04-26 37.00 37.00 36.85 37.00 0.0M
2023-04-25 36.85 37.00 36.85 37.00 0.0M
2023-04-24 36.85 37.00 36.80 37.00 0.0M
2023-04-21 36.90 37.00 36.80 37.00 0.0M
2023-04-20 36.90 37.00 36.85 37.00 0.0M
2023-04-19 37.00 37.10 36.95 37.00 0.0M
2023-04-18 36.90 37.00 36.75 37.00 0.0M
2023-04-17 36.90 37.00 36.80 37.00 0.0M
2023-04-14 37.00 37.10 36.90 37.00 0.0M
2023-04-13 37.15 37.15 36.85 37.00 0.0M
2023-04-12 36.80 37.10 36.80 37.10 0.0M
2023-04-11 36.80 37.00 36.80 37.00 0.0M
2023-04-10 36.75 37.10 36.75 37.10 0.0M
2023-04-07 36.85 37.00 36.80 36.90 0.0M
2023-04-06 36.90 37.10 36.75 37.10 0.0M
2023-03-31 37.00 37.00 36.80 37.00 0.0M
2023-03-30 37.05 37.50 36.85 37.00 0.0M
2023-03-29 36.90 37.00 36.85 37.00 0.0M
2023-03-28 36.95 37.00 36.70 36.95 0.0M
2023-03-27 37.25 37.25 36.80 37.05 0.0M
2023-03-24 36.80 37.10 36.70 37.10 0.0M
2023-03-23 37.00 37.00 36.75 36.85 0.0M
2023-03-22 37.00 37.10 36.80 37.00 0.0M
2023-03-21 36.90 37.00 36.80 37.00 0.0M
2023-03-20 36.75 37.00 36.75 36.90 0.0M
2023-03-17 36.65 37.00 36.65 37.00 0.0M
2023-03-16 36.85 37.00 36.60 36.95 0.0M
2023-03-15 37.00 37.00 36.85 36.95 0.0M
2023-03-14 36.80 37.30 36.75 37.15 0.0M
2023-03-13 37.10 37.80 36.95 37.05 0.0M
2023-03-10 36.75 37.00 36.75 37.00 0.0M
2023-03-09 37.00 37.00 36.75 36.95 0.0M
2023-03-08 36.90 37.00 36.80 36.95 0.0M
2023-03-07 37.00 37.00 36.80 37.00 0.0M
2023-03-06 36.85 37.30 36.85 36.90 0.0M
2023-03-03 36.95 37.00 36.80 37.00 0.0M
2023-03-02 36.85 37.00 36.85 37.00 0.0M
2023-03-01 36.95 37.00 36.75 37.00 0.0M
2023-02-24 37.00 37.00 36.80 37.00 0.0M
2023-02-23 36.95 37.00 36.80 37.00 0.0M
2023-02-22 36.85 37.00 36.80 37.00 0.0M
2023-02-21 37.10 37.15 36.85 37.05 0.0M
2023-02-20 36.85 37.45 36.85 37.15 0.0M
2023-02-17 36.95 37.15 36.85 37.15 0.0M
2023-02-16 36.95 37.80 36.95 37.30 0.0M
2023-02-15 36.80 37.00 36.80 36.95 0.0M
2023-02-14 37.15 37.30 36.80 37.00 0.0M
2023-02-13 37.00 37.00 35.90 37.00 0.0M
2023-02-10 37.00 37.00 36.70 37.00 0.0M
2023-02-09 37.05 37.20 37.00 37.10 0.0M
2023-02-08 37.05 37.50 37.00 37.50 0.0M
2023-02-07 37.05 37.55 37.00 37.10 0.0M
2023-02-06 37.20 37.20 37.20 37.20 0.0M
2023-02-03 37.35 37.35 37.35 37.35 0.0M
2023-02-02 37.50 38.00 37.15 37.15 0.0M
2023-02-01 37.25 37.45 37.20 37.45 0.0M
2023-01-31 37.15 37.20 37.10 37.20 0.0M
2023-01-30 37.50 37.50 37.10 37.45 0.0M
2023-01-17 37.50 37.50 36.45 37.25 0.0M
2023-01-16 36.70 37.00 36.70 37.00 0.0M
2023-01-13 36.80 37.05 36.80 37.00 0.0M
2023-01-12 36.75 37.15 36.75 37.15 0.0M
2023-01-11 36.80 37.10 36.80 37.10 0.0M
2023-01-10 36.90 37.10 36.60 37.10 0.0M
2023-01-09 37.00 37.45 36.85 37.10 0.0M
2023-01-06 36.80 36.80 36.80 36.80 0.0M
2023-01-05 37.50 37.55 36.75 37.05 0.0M
2023-01-04 37.00 37.50 37.00 37.50 0.0M
2023-01-03 37.20 37.20 37.00 37.10 0.0M