KSECO

5521
🏛️ taiwan →
11.80
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
2025-10-03 11.85 11.90 11.80 11.80 0.7M
2025-10-02 12.05 12.10 11.80 11.90 1.4M
2025-10-01 12.00 12.10 11.90 12.00 0.9M
2025-09-30 12.00 12.05 11.90 12.05 1.9M
2025-09-26 12.15 12.20 11.90 12.00 1.4M
2025-09-25 12.10 12.30 12.10 12.15 0.8M
2025-09-24 12.10 12.30 12.10 12.10 1.1M
2025-09-23 12.15 12.20 12.05 12.15 1.1M
2025-09-22 12.35 12.60 12.10 12.15 2.1M
2025-09-19 12.50 12.50 12.20 12.30 2.3M
2025-09-18 12.75 12.75 12.50 12.55 1.8M
2025-09-17 12.70 12.85 12.60 12.65 1.9M
2025-09-16 13.00 13.40 12.60 12.65 3.8M
2025-09-15 12.75 12.95 12.65 12.80 1.2M
2025-09-12 12.95 13.05 12.75 12.75 2.2M
2025-09-11 13.55 13.60 12.95 12.95 6.0M
2025-09-10 13.35 13.90 13.30 13.65 3.1M
2025-09-09 13.65 13.65 13.20 13.35 3.1M
2025-09-08 13.60 13.70 13.15 13.50 4.2M
2025-09-05 14.05 14.10 13.50 13.60 4.3M
2025-09-04 13.70 14.15 13.55 13.95 4.1M
2025-09-03 13.75 14.00 13.55 13.60 5.4M
2025-09-02 14.10 14.10 13.70 13.80 2.6M
2025-09-01 14.15 14.15 13.80 14.00 2.9M
2025-08-29 14.00 14.20 13.85 14.10 4.8M
2025-08-28 14.00 14.15 13.75 13.85 6.8M
2025-08-27 14.15 14.15 13.90 14.10 4.3M
2025-08-26 14.00 14.15 13.75 14.10 4.4M
2025-08-25 13.95 14.20 13.70 14.10 6.5M
2025-08-22 13.50 13.85 13.50 13.80 7.7M
2025-08-21 13.20 13.55 13.00 13.40 7.5M
2025-08-20 13.10 13.20 13.05 13.15 3.6M
2025-08-19 12.90 13.00 12.90 12.95 2.6M
2025-08-18 13.00 13.20 12.80 12.90 3.0M
2025-08-15 12.70 12.85 12.60 12.80 1.9M
2025-08-14 12.60 12.75 12.55 12.55 1.7M
2025-08-13 12.65 12.70 12.40 12.50 1.4M
2025-08-12 12.45 12.75 12.45 12.65 2.4M
2025-08-11 12.00 12.50 11.95 12.45 3.3M
2025-08-08 11.70 12.20 11.70 11.95 1.7M
2025-08-07 11.45 11.75 11.45 11.70 1.4M
2025-08-06 11.20 11.50 11.20 11.45 0.7M
2025-08-05 11.25 11.35 11.25 11.30 0.6M
2025-08-04 11.25 11.30 11.10 11.25 0.8M
2025-08-01 11.15 11.25 10.95 11.25 0.7M
2025-07-31 11.30 11.35 11.10 11.25 1.2M
2025-07-30 11.35 11.35 11.20 11.30 0.9M
2025-07-29 11.35 11.45 11.20 11.30 0.7M
2025-07-28 11.35 11.40 11.30 11.35 0.5M
2025-07-25 11.45 11.50 11.30 11.35 0.6M
2025-07-24 11.50 11.60 11.35 11.45 0.5M
2025-07-23 11.40 11.60 11.40 11.50 0.9M
2025-07-22 11.45 11.50 11.30 11.30 1.5M
2025-07-21 11.40 11.65 11.40 11.40 1.0M
2025-07-18 11.55 11.55 11.35 11.40 1.2M
2025-07-17 11.35 11.50 11.35 11.40 1.0M
2025-07-16 11.50 11.55 11.25 11.25 1.6M
2025-07-15 11.40 11.55 11.35 11.55 0.6M
2025-07-14 11.45 11.55 11.40 11.50 0.3M
2025-07-11 11.30 11.55 11.30 11.45 0.7M
2025-07-10 11.25 11.35 11.20 11.25 0.5M
2025-07-09 11.40 11.40 11.20 11.20 0.5M
2025-07-08 11.40 11.50 11.20 11.30 1.3M
2025-07-07 11.45 11.50 11.40 11.45 0.6M
2025-07-04 11.80 11.80 11.50 11.50 0.9M
2025-07-03 11.70 11.85 11.70 11.75 0.6M
2025-07-02 11.75 11.80 11.70 11.70 0.5M
2025-07-01 11.85 11.85 11.75 11.75 0.3M
2025-06-30 11.95 11.95 11.70 11.75 0.8M
2025-06-27 12.00 12.10 11.95 11.95 0.8M
2025-06-26 12.00 12.10 11.95 11.95 0.7M
2025-06-25 11.80 11.95 11.80 11.90 0.5M
2025-06-24 11.70 11.85 11.70 11.70 0.6M
2025-06-23 11.80 11.80 11.40 11.50 0.8M
2025-06-20 12.15 12.15 11.75 11.80 1.0M
2025-06-19 11.95 12.10 11.85 12.10 1.0M
2025-06-18 11.85 12.10 11.85 12.05 0.7M
2025-06-17 11.95 12.00 11.75 11.90 0.6M
2025-06-16 11.90 12.05 11.75 11.90 0.8M
2025-06-13 12.10 12.15 11.70 11.85 3.8M
2025-06-12 12.40 12.40 12.10 12.20 1.7M
2025-06-11 12.40 12.60 12.25 12.40 1.9M
2025-06-10 12.05 12.55 12.05 12.55 2.3M
2025-06-09 12.45 12.45 12.10 12.10 1.1M
2025-06-06 12.40 12.50 12.30 12.30 0.9M
2025-06-05 12.40 12.50 12.25 12.30 1.6M
2025-06-04 12.55 12.65 12.40 12.40 1.5M
2025-06-03 12.85 12.95 12.55 12.55 1.4M
2025-06-02 12.65 12.85 12.60 12.75 0.9M
2025-05-29 12.80 12.80 12.50 12.80 1.1M
2025-05-28 12.90 12.90 12.65 12.70 1.2M
2025-05-27 12.95 13.20 12.70 12.80 1.5M
2025-05-26 12.90 12.95 12.75 12.90 0.9M
2025-05-23 12.80 13.10 12.70 12.90 1.8M
2025-05-22 12.95 13.05 12.75 12.85 1.1M
2025-05-21 12.90 13.00 12.75 12.90 1.6M
2025-05-20 13.10 13.20 12.90 12.90 2.7M
2025-05-19 12.90 13.25 12.85 13.05 6.2M
2025-05-16 12.70 12.80 12.50 12.55 1.6M
2025-05-15 13.05 13.05 12.60 12.60 1.8M
2025-05-14 13.05 13.10 12.95 13.05 2.3M
2025-05-13 12.70 13.15 12.65 13.10 5.1M
2025-05-12 12.70 12.75 11.90 12.40 8.3M
2025-05-09 13.00 13.20 12.85 13.10 6.1M
2025-05-08 13.00 13.10 12.85 13.00 1.3M
2025-05-07 13.00 13.15 12.85 12.90 2.0M
2025-05-06 12.95 13.15 12.75 12.95 2.4M
2025-05-05 12.90 13.25 12.75 12.90 4.2M
2025-05-02 12.25 12.85 12.25 12.65 3.7M
2025-04-30 12.10 12.30 12.10 12.25 0.9M
2025-04-29 12.30 12.35 12.10 12.15 0.8M
2025-04-28 12.00 12.20 11.90 12.20 1.4M
2025-04-25 12.00 12.15 11.85 11.85 1.2M
2025-04-24 11.90 12.05 11.65 11.90 1.8M
2025-04-23 12.00 12.15 11.80 12.00 2.5M
2025-04-22 11.35 11.80 11.25 11.80 2.2M
2025-04-21 11.20 11.45 11.10 11.45 2.0M
2025-04-18 11.20 11.35 11.00 11.15 1.9M
2025-04-17 11.45 11.45 11.15 11.20 1.2M
2025-04-16 11.70 11.85 11.40 11.40 2.3M
2025-04-15 11.95 12.20 11.70 11.75 3.9M
2025-04-14 10.95 12.00 10.95 11.95 3.6M
2025-04-11 10.70 11.00 10.35 10.95 3.1M
2025-04-10 10.70 11.05 10.70 11.05 2.6M
2025-04-09 10.70 10.90 9.97 10.05 7.5M
2025-04-08 10.85 11.20 10.45 10.75 6.9M
2025-04-07 11.25 11.25 11.25 11.25 0.6M
2025-04-02 12.55 12.55 12.15 12.50 1.7M
2025-04-01 12.45 12.70 12.40 12.55 1.8M
2025-03-31 12.70 12.75 12.35 12.45 2.8M
2025-03-28 13.20 13.35 12.70 12.85 4.2M
2025-03-27 13.20 13.30 12.90 13.30 4.5M
2025-03-26 13.35 13.50 13.05 13.20 7.3M
2025-03-25 12.95 13.35 12.90 13.35 8.5M
2025-03-24 12.65 13.00 12.60 12.95 6.0M
2025-03-21 12.30 12.75 12.25 12.60 6.2M
2025-03-20 12.00 12.25 12.00 12.20 2.2M
2025-03-19 12.00 12.35 11.90 11.95 2.4M
2025-03-18 11.85 11.95 11.75 11.95 0.9M
2025-03-17 11.95 12.10 11.75 11.75 2.3M
2025-03-14 11.70 12.00 11.70 11.95 1.0M
2025-03-13 12.15 12.35 11.65 11.65 2.6M
2025-03-12 12.15 12.15 11.90 12.10 1.6M
2025-03-11 11.85 12.20 11.60 12.10 4.7M
2025-03-10 11.60 11.75 11.50 11.60 1.6M
2025-03-07 11.55 11.65 11.50 11.60 1.2M
2025-03-06 12.00 12.00 11.50 11.55 2.2M
2025-03-05 11.60 12.00 11.60 11.90 1.3M
2025-03-04 11.65 11.75 11.50 11.65 1.4M
2025-03-03 11.95 11.95 11.70 11.75 1.0M
2025-02-27 11.90 12.05 11.85 11.90 1.0M
2025-02-26 11.85 12.10 11.80 11.85 3.3M
2025-02-25 12.10 12.15 11.90 11.90 1.5M
2025-02-24 12.15 12.25 11.95 12.05 1.6M
2025-02-21 12.45 12.45 12.00 12.10 2.8M
2025-02-20 12.15 12.35 12.00 12.30 5.5M
2025-02-19 11.35 12.00 11.30 12.00 3.5M
2025-02-18 11.20 11.35 11.15 11.35 1.0M
2025-02-17 11.20 11.40 11.15 11.20 0.9M
2025-02-14 11.20 11.25 11.00 11.20 1.3M
2025-02-13 11.15 11.25 11.05 11.10 0.9M
2025-02-12 10.90 11.20 10.90 11.05 0.9M
2025-02-11 11.20 11.25 10.85 10.90 0.9M
2025-02-10 11.15 11.20 11.00 11.10 0.7M
2025-02-07 11.25 11.35 11.05 11.10 1.3M
2025-02-06 10.75 11.45 10.75 11.30 3.0M
2025-02-05 10.55 10.85 10.55 10.75 1.2M
2025-02-04 10.45 10.80 10.45 10.75 1.1M
2025-02-03 10.20 10.60 10.20 10.40 2.1M
2025-01-22 10.20 10.30 10.15 10.25 1.7M
2025-01-21 10.35 10.50 10.15 10.15 1.2M
2025-01-20 10.55 10.60 10.35 10.35 2.3M
2025-01-17 10.20 10.40 10.20 10.20 1.4M
2025-01-16 10.40 10.45 10.15 10.20 0.5M
2025-01-15 10.35 10.45 10.15 10.30 0.8M
2025-01-14 9.86 10.35 9.84 10.30 1.4M
2025-01-13 9.95 9.95 9.56 9.86 2.0M
2025-01-10 9.92 10.05 9.90 9.91 1.2M
2025-01-09 10.15 10.25 9.91 9.91 1.6M
2025-01-08 10.25 10.30 10.00 10.15 1.1M
2025-01-07 10.50 10.60 10.25 10.25 1.3M
2025-01-06 10.55 10.70 10.40 10.55 0.8M
2025-01-03 10.55 10.70 10.40 10.50 1.0M
2025-01-02 10.50 10.55 10.40 10.50 0.8M