Poindus Systems

6599
🏛️ taiwan →
56.80
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
2021-12-30 24.40 24.60 24.40 24.50 0.0M
2021-12-29 24.40 24.80 24.35 24.80 0.0M
2021-12-28 24.55 24.55 24.15 24.55 0.0M
2021-12-27 24.40 24.40 24.40 24.40 0.0M
2021-12-24 24.10 24.50 24.10 24.50 0.0M
2021-12-23 24.10 24.10 24.10 24.10 0.0M
2021-12-22 24.80 24.80 24.05 24.50 0.0M
2021-12-21 24.70 24.70 24.70 24.70 0.0M
2021-12-20 24.85 24.85 24.20 24.60 0.0M
2021-12-17 24.10 24.10 24.10 24.10 0.0M
2021-12-16 24.50 24.55 24.10 24.10 0.0M
2021-12-15 24.00 24.20 23.90 23.90 0.0M
2021-12-14 24.50 24.50 24.40 24.40 0.0M
2021-12-13 24.10 24.20 24.00 24.00 0.0M
2021-12-10 24.30 24.30 24.20 24.20 0.0M
2021-12-09 23.95 24.80 23.95 24.70 0.1M
2021-12-08 24.25 24.90 23.75 23.95 0.0M
2021-12-07 24.25 25.20 24.25 25.20 0.0M
2021-12-06 24.30 25.20 24.30 25.20 0.0M
2021-12-03 25.15 25.45 25.00 25.45 0.0M
2021-12-02 24.40 25.15 24.05 25.15 0.0M
2021-12-01 25.10 25.10 25.10 25.10 0.0M
2021-11-30 24.35 25.10 24.00 25.10 0.0M
2021-11-29 24.35 24.35 24.35 24.35 0.0M
2021-11-26 24.60 24.70 23.90 24.45 0.0M
2021-11-25 25.00 25.10 24.90 25.10 0.0M
2021-11-24 25.50 26.10 25.00 25.75 0.1M
2021-11-23 25.15 25.35 25.00 25.35 0.1M
2021-11-22 25.00 25.15 24.90 25.15 0.1M
2021-11-19 24.60 25.10 24.20 25.10 0.1M
2021-11-18 24.50 24.60 24.00 24.60 0.0M
2021-11-17 24.50 24.60 23.90 24.50 0.0M
2021-11-16 23.80 24.60 23.80 24.00 0.1M
2021-11-15 23.80 23.80 23.40 23.50 0.0M
2021-11-12 23.10 23.30 23.10 23.30 0.0M
2021-11-11 23.95 23.95 23.20 23.20 0.0M
2021-11-10 23.60 23.95 23.20 23.95 0.0M
2021-11-09 24.10 24.10 24.10 24.10 0.0M
2021-11-08 24.10 24.10 23.50 24.10 0.0M
2021-11-05 22.90 24.25 22.90 24.00 0.0M
2021-11-04 22.70 22.75 22.65 22.65 0.0M
2021-11-03 22.70 22.80 21.90 22.50 0.0M
2021-11-02 22.80 22.80 22.70 22.70 0.0M
2021-10-29 22.00 22.60 22.00 22.60 0.0M
2021-10-27 22.00 22.45 22.00 22.45 0.0M
2021-10-26 21.50 22.10 21.50 22.00 0.0M
2021-10-25 21.40 21.50 21.40 21.50 0.0M
2021-10-22 22.00 22.00 22.00 22.00 0.0M
2021-10-20 21.50 21.50 21.50 21.50 0.0M
2021-10-18 21.05 21.30 21.00 21.30 0.0M
2021-10-15 21.15 21.40 21.00 21.05 0.0M
2021-10-14 21.10 21.10 21.10 21.10 0.0M
2021-10-12 21.60 21.70 21.60 21.60 0.0M
2021-10-08 21.20 21.70 21.20 21.70 0.0M
2021-10-06 21.50 21.50 21.50 21.50 0.0M
2021-10-05 21.60 21.90 21.50 21.90 0.0M
2021-10-04 22.40 22.60 22.00 22.40 0.0M
2021-10-01 22.10 22.10 22.10 22.10 0.0M
2021-09-27 22.95 22.95 22.55 22.70 0.0M
2021-09-24 22.55 22.55 22.55 22.55 0.0M
2021-09-23 22.05 22.20 22.05 22.20 0.0M
2021-09-22 22.55 22.55 22.55 22.55 0.0M
2021-09-17 22.60 22.60 22.50 22.50 0.0M
2021-09-09 21.90 22.05 21.90 21.95 0.0M
2021-09-07 21.90 22.00 21.90 22.00 0.0M
2021-09-06 21.70 22.00 21.70 21.80 0.0M
2021-09-03 21.70 21.70 21.70 21.70 0.0M
2021-08-30 22.60 22.60 22.60 22.60 0.0M
2021-08-27 22.60 22.60 22.60 22.60 0.0M
2021-08-19 21.60 21.60 21.60 21.60 0.0M
2021-08-17 21.60 21.90 21.60 21.90 0.0M
2021-08-16 22.20 22.20 21.60 21.60 0.0M
2021-08-13 22.00 22.00 22.00 22.00 0.0M
2021-08-12 22.15 22.15 22.15 22.15 0.0M
2021-08-11 21.90 22.00 21.80 21.85 0.0M
2021-08-10 23.25 23.25 22.10 22.10 0.1M
2021-08-09 24.45 25.00 24.05 24.30 0.0M
2021-08-06 24.45 24.70 24.45 24.70 0.0M
2021-08-05 24.40 24.75 24.20 24.45 0.1M
2021-08-04 24.40 24.50 24.00 24.20 0.0M
2021-08-03 24.35 24.45 24.20 24.45 0.0M
2021-08-02 24.15 24.35 24.15 24.35 0.0M
2021-07-30 24.15 24.50 24.10 24.40 0.0M
2021-07-29 24.20 24.30 24.20 24.20 0.0M
2021-07-28 23.90 24.45 23.80 24.00 0.0M
2021-07-27 24.00 24.15 24.00 24.15 0.0M
2021-07-26 24.40 24.40 24.20 24.30 0.0M
2021-07-23 24.00 24.50 23.95 24.50 0.0M
2021-07-22 23.80 24.20 23.80 24.00 0.0M
2021-07-21 23.80 24.00 23.80 24.00 0.0M
2021-07-20 24.00 24.00 23.85 23.85 0.0M
2021-07-15 23.25 23.60 23.20 23.50 0.0M
2021-07-14 23.35 23.40 23.30 23.40 0.0M
2021-07-13 23.45 23.75 23.00 23.05 0.0M
2021-07-12 23.45 23.70 23.10 23.70 0.1M
2021-07-09 24.20 24.20 23.70 23.70 0.0M
2021-07-08 23.95 24.05 23.50 23.50 0.0M
2021-07-07 23.90 23.90 23.45 23.50 0.0M
2021-07-06 23.95 23.95 23.30 23.35 0.0M
2021-07-05 23.50 23.50 23.50 23.50 0.0M
2021-07-02 23.90 23.90 23.20 23.25 0.1M
2021-07-01 23.20 23.60 23.10 23.50 0.0M
2021-06-30 23.10 23.30 23.10 23.30 0.0M
2021-06-29 23.20 23.50 23.00 23.50 0.1M
2021-06-28 22.20 23.50 22.20 23.25 0.0M
2021-06-25 23.00 23.00 23.00 23.00 0.0M
2021-06-24 21.70 23.30 21.70 22.55 0.0M
2021-06-23 22.40 22.40 22.25 22.25 0.0M
2021-06-21 22.45 22.45 22.20 22.45 0.0M
2021-06-18 21.50 21.60 21.50 21.55 0.0M
2021-06-17 21.50 21.50 21.50 21.50 0.0M
2021-06-16 21.40 21.80 21.40 21.80 0.1M
2021-06-15 21.55 21.60 21.45 21.50 0.0M
2021-06-11 21.55 21.55 21.20 21.30 0.0M
2021-06-10 21.10 21.10 21.10 21.10 0.0M
2021-06-09 21.20 21.30 21.10 21.30 0.0M
2021-06-08 22.10 22.10 21.40 21.50 0.0M
2021-06-07 22.00 22.00 22.00 22.00 0.0M
2021-06-04 21.35 21.35 21.20 21.20 0.0M
2021-06-03 21.15 21.95 21.15 21.50 0.0M
2021-06-02 21.40 21.50 21.40 21.50 0.0M
2021-06-01 21.20 21.80 21.20 21.80 0.0M
2021-05-28 21.05 21.85 21.05 21.80 0.0M
2021-05-27 20.70 21.00 20.05 21.00 0.0M
2021-05-26 21.65 21.65 20.70 20.70 0.0M
2021-05-25 21.50 21.65 20.65 21.65 0.0M
2021-05-24 21.20 21.50 20.75 21.45 0.0M
2021-05-21 20.80 21.10 20.70 20.85 0.0M
2021-05-20 20.05 20.80 20.05 20.80 0.0M
2021-05-19 20.00 20.75 20.00 20.75 0.0M
2021-05-18 19.90 20.10 19.90 20.10 0.0M
2021-05-17 19.90 20.80 19.40 19.90 0.0M
2021-05-14 21.10 21.10 20.60 20.60 0.0M
2021-05-13 19.50 21.30 19.50 20.40 0.1M
2021-05-12 22.10 22.10 19.40 20.40 0.1M
2021-05-10 21.85 22.20 21.70 22.05 0.0M
2021-05-07 22.00 22.50 21.90 22.50 0.0M
2021-05-06 22.30 22.55 22.10 22.50 0.0M
2021-05-05 22.30 22.30 21.50 22.25 0.0M
2021-05-04 22.40 22.50 21.70 21.75 0.0M
2021-05-03 22.85 22.85 22.40 22.55 0.0M
2021-04-29 22.80 22.90 22.65 22.80 0.0M
2021-04-28 22.90 23.45 22.70 23.45 0.0M
2021-04-27 23.80 23.80 23.00 23.65 0.0M
2021-04-26 23.80 23.80 23.00 23.10 0.0M
2021-04-23 23.70 23.80 22.80 23.80 0.0M
2021-04-22 24.50 24.55 23.90 24.10 0.1M
2021-04-21 25.00 26.20 24.40 24.50 0.1M
2021-04-20 25.10 25.50 24.60 24.80 0.1M
2021-04-19 24.40 25.50 24.10 25.00 0.1M
2021-04-16 23.90 24.30 23.85 24.20 0.0M
2021-04-15 24.00 24.00 23.30 23.30 0.0M
2021-04-14 24.20 24.20 23.00 23.70 0.1M
2021-04-13 24.00 24.50 23.95 24.15 0.1M
2021-04-12 24.25 24.60 23.60 24.50 0.2M
2021-04-09 23.35 23.85 23.10 23.60 0.0M
2021-04-08 23.10 24.15 23.10 23.65 0.1M
2021-04-07 23.00 23.10 22.60 23.05 0.1M
2021-04-06 22.00 23.10 22.00 22.90 0.1M
2021-04-01 21.80 22.10 21.40 22.00 0.0M
2021-03-31 22.10 22.60 21.40 21.40 0.1M
2021-03-30 22.10 23.00 21.40 22.50 0.1M
2021-03-29 21.70 22.10 21.50 22.10 0.0M
2021-03-26 21.50 21.75 21.25 21.60 0.0M
2021-03-25 22.10 22.10 21.55 22.10 0.0M
2021-03-24 21.85 22.10 21.55 22.00 0.0M
2021-03-23 21.90 21.90 21.25 21.65 0.1M
2021-03-22 21.50 21.90 21.10 21.85 0.0M
2021-03-19 21.80 22.10 20.00 21.60 0.1M
2021-03-18 22.20 23.25 21.00 22.55 0.1M
2021-03-17 20.50 23.80 20.50 22.15 0.2M
2021-03-16 19.90 20.10 19.90 20.00 0.0M
2021-03-15 20.00 20.10 20.00 20.10 0.0M
2021-03-12 20.50 20.55 20.40 20.55 0.0M
2021-03-11 19.20 20.50 19.20 20.40 0.0M
2021-03-10 19.10 19.55 19.00 19.40 0.0M
2021-03-09 19.20 19.20 19.00 19.10 0.0M
2021-03-08 19.10 19.20 19.10 19.20 0.0M
2021-03-05 19.15 19.15 19.15 19.15 0.0M
2021-03-04 19.10 19.20 19.10 19.20 0.0M
2021-03-03 19.55 19.65 19.45 19.50 0.0M
2021-03-02 19.55 19.65 19.55 19.65 0.0M
2021-02-26 19.35 19.40 19.35 19.40 0.0M
2021-02-25 19.45 19.45 19.35 19.35 0.0M
2021-02-24 19.45 19.55 19.35 19.35 0.0M
2021-02-23 19.35 19.45 19.30 19.40 0.0M
2021-02-22 19.40 19.80 19.35 19.80 0.0M
2021-02-19 19.40 19.40 19.30 19.40 0.0M
2021-02-18 19.10 19.25 19.00 19.25 0.0M
2021-02-17 18.90 18.95 18.50 18.95 0.0M
2021-02-05 18.85 19.30 18.85 19.00 0.0M
2021-02-04 18.80 19.10 18.80 19.10 0.0M
2021-02-03 19.10 19.10 18.80 19.00 0.0M
2021-02-02 19.05 19.05 18.90 19.00 0.0M
2021-02-01 18.80 18.95 18.80 18.95 0.0M
2021-01-29 18.90 18.90 18.90 18.90 0.0M
2021-01-28 18.90 18.90 18.90 18.90 0.0M
2021-01-27 18.80 18.80 18.70 18.70 0.0M
2021-01-26 19.00 19.00 18.55 18.55 0.0M
2021-01-25 19.00 19.00 19.00 19.00 0.0M
2021-01-22 18.45 18.80 18.45 18.80 0.0M
2021-01-21 18.95 18.95 18.95 18.95 0.0M
2021-01-19 18.95 18.95 18.95 18.95 0.0M
2021-01-18 18.70 18.80 18.55 18.80 0.0M
2021-01-15 19.05 19.20 18.90 18.90 0.0M
2021-01-14 19.05 19.05 19.05 19.05 0.0M
2021-01-13 19.05 19.05 19.05 19.05 0.0M
2021-01-12 19.05 19.30 18.65 18.75 0.0M
2021-01-11 19.10 19.30 19.05 19.30 0.0M
2021-01-08 19.00 19.35 19.00 19.30 0.0M
2021-01-07 19.60 19.90 19.45 19.45 0.0M
2021-01-06 19.55 19.90 19.40 19.60 0.0M
2021-01-05 20.20 20.20 19.40 19.55 0.0M
2021-01-04 20.10 20.30 19.45 19.45 0.0M