Poindus Systems

6599
🏛️ taiwan →
55.70
Last Update: 2025-09-30
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 23.95 23.95 23.95 23.95 0.0M
2022-12-29 24.10 24.10 24.10 24.10 0.0M
2022-12-27 24.25 24.25 24.25 24.25 0.0M
2022-12-26 24.25 24.25 24.25 24.25 0.0M
2022-12-23 24.10 24.25 23.90 23.90 0.0M
2022-12-19 24.25 24.25 24.25 24.25 0.0M
2022-12-15 24.20 24.20 24.20 24.20 0.0M
2022-12-14 24.20 24.20 24.20 24.20 0.0M
2022-12-13 23.60 23.60 23.50 23.60 0.0M
2022-12-12 23.80 23.80 23.80 23.80 0.0M
2022-12-09 24.15 24.30 24.15 24.30 0.0M
2022-12-08 24.40 24.50 24.00 24.30 0.0M
2022-12-07 24.00 24.00 23.90 24.00 0.0M
2022-12-06 23.55 24.10 23.45 23.90 0.0M
2022-12-05 22.45 23.50 22.35 23.00 0.0M
2022-12-02 22.10 22.20 22.00 22.00 0.0M
2022-12-01 22.00 22.00 21.95 21.95 0.0M
2022-11-30 22.00 22.15 21.90 22.00 0.0M
2022-11-29 21.85 21.90 21.85 21.90 0.0M
2022-11-28 20.70 21.80 20.70 21.80 0.0M
2022-11-24 20.50 20.65 20.30 20.65 0.0M
2022-11-23 20.55 20.55 20.30 20.30 0.0M
2022-11-22 20.60 20.60 20.35 20.35 0.0M
2022-11-21 20.90 20.90 20.55 20.65 0.0M
2022-11-18 20.60 20.60 20.50 20.50 0.0M
2022-11-17 20.50 20.55 20.50 20.55 0.0M
2022-11-16 20.60 20.60 20.60 20.60 0.0M
2022-11-15 20.70 20.70 20.60 20.60 0.0M
2022-11-14 21.30 21.30 21.30 21.30 0.0M
2022-11-11 21.30 21.30 21.30 21.30 0.0M
2022-11-08 21.20 21.20 21.20 21.20 0.0M
2022-11-07 20.50 21.10 20.50 21.10 0.0M
2022-11-04 21.50 21.50 21.50 21.50 0.0M
2022-11-02 21.60 21.60 21.00 21.10 0.0M
2022-11-01 22.00 22.20 22.00 22.10 0.0M
2022-10-31 22.00 22.40 22.00 22.40 0.0M
2022-10-27 22.60 22.60 22.60 22.60 0.0M
2022-10-26 23.10 23.10 23.10 23.10 0.0M
2022-10-21 22.05 22.50 22.05 22.50 0.0M
2022-10-20 22.05 23.00 22.05 23.00 0.0M
2022-10-17 23.05 23.05 23.05 23.05 0.0M
2022-10-14 22.20 23.05 22.20 23.05 0.0M
2022-10-12 23.15 23.15 22.50 23.05 0.0M
2022-10-11 23.05 23.10 22.90 23.10 0.0M
2022-10-07 24.10 24.10 23.05 23.05 0.0M
2022-10-06 24.10 24.10 24.10 24.10 0.0M
2022-10-05 24.15 24.15 24.10 24.10 0.0M
2022-10-04 24.00 24.00 24.00 24.00 0.0M
2022-09-30 23.20 24.20 23.00 23.10 0.0M
2022-09-29 24.10 24.65 23.30 23.30 0.0M
2022-09-28 25.00 25.10 24.10 24.10 0.0M
2022-09-26 25.10 25.90 24.00 25.05 0.0M
2022-09-23 26.80 26.80 26.00 26.10 0.0M
2022-09-21 26.80 26.80 26.80 26.80 0.0M
2022-09-20 27.10 27.10 26.05 26.95 0.0M
2022-09-16 27.15 27.15 27.15 27.15 0.0M
2022-09-15 27.00 27.00 26.80 26.80 0.0M
2022-09-14 26.50 27.00 26.50 27.00 0.0M
2022-09-13 27.55 27.55 27.55 27.55 0.0M
2022-09-12 27.50 27.50 27.50 27.50 0.0M
2022-09-08 27.70 27.75 27.00 27.50 0.0M
2022-09-07 27.70 27.70 27.70 27.70 0.0M
2022-09-06 27.60 27.65 27.50 27.65 0.0M
2022-09-05 28.55 28.55 27.50 27.50 0.0M
2022-09-02 28.00 28.80 27.90 28.80 0.0M
2022-08-31 29.20 29.20 29.20 29.20 0.0M
2022-08-29 28.00 28.00 28.00 28.00 0.0M
2022-08-26 28.40 28.40 28.00 28.00 0.0M
2022-08-25 28.40 28.40 28.40 28.40 0.0M
2022-08-22 28.00 28.00 28.00 28.00 0.0M
2022-08-19 28.55 28.55 28.45 28.45 0.0M
2022-08-16 28.35 28.35 28.35 28.35 0.0M
2022-08-15 28.10 28.25 28.00 28.15 0.0M
2022-08-11 28.60 28.60 27.80 28.50 0.0M
2022-08-10 29.35 29.35 29.35 29.35 0.0M
2022-08-08 29.00 29.00 29.00 29.00 0.0M
2022-08-05 29.25 29.25 29.00 29.00 0.0M
2022-08-03 29.20 29.40 29.20 29.40 0.0M
2022-08-02 29.30 30.55 29.30 30.55 0.0M
2022-07-29 29.20 29.20 29.10 29.10 0.0M
2022-07-28 29.00 30.00 29.00 30.00 0.0M
2022-07-27 29.10 29.30 29.00 29.30 0.0M
2022-07-26 29.95 29.95 29.95 29.95 0.0M
2022-07-25 30.35 30.35 29.20 30.00 0.0M
2022-07-22 30.00 30.35 28.30 30.35 0.0M
2022-07-21 30.15 31.60 30.15 31.60 0.0M
2022-07-20 30.80 30.80 30.40 30.40 0.0M
2022-07-19 31.00 31.00 30.30 30.45 0.0M
2022-07-18 30.15 31.00 30.15 30.95 0.0M
2022-07-15 29.90 29.90 29.80 29.80 0.0M
2022-07-14 29.95 29.95 29.95 29.95 0.0M
2022-07-13 29.65 30.00 29.60 29.90 0.0M
2022-07-12 29.80 30.10 29.80 29.85 0.0M
2022-07-11 29.90 30.15 29.90 30.15 0.0M
2022-07-08 30.00 30.10 30.00 30.10 0.0M
2022-07-07 30.05 30.30 30.05 30.30 0.0M
2022-07-01 30.00 30.40 30.00 30.40 0.0M
2022-06-30 30.55 30.60 30.40 30.40 0.0M
2022-06-29 30.50 30.50 30.40 30.40 0.0M
2022-06-28 30.35 30.55 30.30 30.30 0.0M
2022-06-27 30.15 30.50 30.15 30.50 0.0M
2022-06-22 30.15 30.15 30.15 30.15 0.0M
2022-06-17 29.40 30.15 29.40 30.15 0.0M
2022-06-16 30.15 30.15 30.15 30.15 0.0M
2022-06-13 30.00 30.10 29.10 30.10 0.0M
2022-06-10 30.40 30.40 30.40 30.40 0.0M
2022-06-08 30.65 30.65 30.20 30.60 0.0M
2022-06-01 31.00 31.00 30.40 30.50 0.0M
2022-05-31 30.50 31.80 30.50 31.80 0.0M
2022-05-30 32.00 32.00 31.50 31.50 0.0M
2022-05-27 30.55 31.50 30.55 31.50 0.0M
2022-05-25 30.55 30.55 30.55 30.55 0.0M
2022-05-20 30.40 30.40 30.40 30.40 0.0M
2022-05-19 30.30 30.30 30.10 30.10 0.0M
2022-05-18 30.40 30.40 30.40 30.40 0.0M
2022-05-17 30.00 30.10 28.70 30.10 0.0M
2022-05-16 30.25 30.25 30.25 30.25 0.0M
2022-05-13 30.40 31.50 30.40 31.50 0.0M
2022-05-12 30.45 30.45 30.45 30.45 0.0M
2022-05-11 29.60 29.70 29.60 29.60 0.0M
2022-05-10 29.50 29.50 29.50 29.50 0.0M
2022-05-09 30.00 30.10 29.70 29.70 0.0M
2022-05-06 30.55 30.95 30.25 30.95 0.0M
2022-05-04 32.00 32.00 31.85 32.00 0.0M
2022-05-03 32.00 32.00 32.00 32.00 0.0M
2022-04-29 31.60 31.60 31.40 31.40 0.0M
2022-04-26 31.60 31.60 31.60 31.60 0.0M
2022-04-22 31.50 31.95 31.35 31.95 0.0M
2022-04-21 31.85 31.95 31.70 31.95 0.0M
2022-04-20 32.00 32.00 31.55 31.55 0.0M
2022-04-19 31.60 31.60 31.60 31.60 0.0M
2022-04-18 32.00 32.00 31.70 31.70 0.0M
2022-04-14 32.15 32.15 31.80 31.80 0.0M
2022-04-13 32.20 32.20 32.20 32.20 0.0M
2022-04-12 32.20 32.20 31.85 31.85 0.0M
2022-04-11 32.00 32.15 31.95 32.15 0.0M
2022-04-08 32.20 32.20 32.00 32.20 0.0M
2022-04-07 32.50 32.50 31.80 31.80 0.0M
2022-04-06 32.65 33.00 32.30 32.70 0.0M
2022-04-01 33.05 33.20 31.85 33.00 0.0M
2022-03-31 32.85 34.65 32.85 34.65 0.0M
2022-03-30 31.90 34.65 31.40 33.00 0.1M
2022-03-29 30.50 30.90 30.35 30.80 0.0M
2022-03-24 30.40 30.95 30.20 30.30 0.0M
2022-03-23 30.30 30.30 30.20 30.30 0.0M
2022-03-21 30.05 31.30 30.00 30.00 0.0M
2022-03-18 29.75 30.10 29.75 29.80 0.0M
2022-03-16 29.70 30.00 29.65 29.85 0.0M
2022-03-15 29.85 29.85 28.55 29.65 0.1M
2022-03-14 29.70 30.20 29.70 30.00 0.1M
2022-03-11 29.80 30.00 29.70 30.00 0.0M
2022-03-10 29.90 30.50 29.80 29.95 0.0M
2022-03-09 29.55 29.90 29.55 29.90 0.0M
2022-03-08 29.50 30.00 29.00 30.00 0.0M
2022-03-07 29.80 29.80 29.45 29.45 0.0M
2022-03-03 29.90 30.05 29.90 30.00 0.1M
2022-03-02 29.70 29.80 29.65 29.80 0.0M
2022-03-01 29.55 29.90 29.55 29.80 0.1M
2022-02-25 29.55 29.70 29.55 29.70 0.1M
2022-02-24 29.55 29.70 29.55 29.55 0.0M
2022-02-23 29.65 29.70 29.55 29.65 0.1M
2022-02-22 29.55 29.65 29.50 29.55 0.1M
2022-02-21 29.60 29.65 29.55 29.65 0.2M
2022-02-18 29.55 29.75 29.55 29.70 0.1M
2022-02-17 29.50 29.70 29.50 29.55 0.0M
2022-02-16 29.70 29.75 29.55 29.55 0.1M
2022-02-15 29.70 29.75 29.55 29.60 0.1M
2022-02-14 29.70 29.75 29.15 29.70 0.5M
2022-02-11 25.70 30.00 25.70 29.70 0.9M
2022-02-10 24.30 25.00 24.20 24.95 0.1M
2022-02-09 23.95 24.05 23.90 24.00 0.0M
2022-02-08 24.25 24.25 23.95 24.15 0.0M
2022-02-07 24.00 24.40 23.90 24.10 0.1M
2022-01-26 23.60 23.60 23.60 23.60 0.0M
2022-01-25 23.20 23.30 23.20 23.30 0.0M
2022-01-24 23.40 23.60 23.00 23.30 0.1M
2022-01-21 24.15 24.20 23.40 23.60 0.1M
2022-01-20 24.45 24.50 23.60 23.80 0.1M
2022-01-19 25.10 25.30 24.05 24.85 0.2M
2022-01-18 25.70 25.70 25.50 25.60 0.0M
2022-01-17 25.95 25.95 25.65 25.80 0.0M
2022-01-14 25.30 25.70 25.10 25.30 0.0M
2022-01-12 25.90 25.90 25.80 25.80 0.0M
2022-01-11 25.80 25.80 25.50 25.50 0.0M
2022-01-10 25.50 26.10 25.05 26.05 0.1M
2022-01-07 25.30 26.00 25.20 25.50 0.0M
2022-01-06 25.45 25.60 25.30 25.40 0.0M
2022-01-05 24.90 25.40 24.85 25.40 0.0M
2022-01-04 24.95 24.95 24.70 24.85 0.0M
2022-01-03 24.40 25.00 24.40 25.00 0.0M