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
2023-12-29 26.00 26.25 24.90 26.25 0.1M
2023-12-28 25.20 26.00 25.20 26.00 0.0M
2023-12-27 25.25 25.75 25.20 25.75 0.0M
2023-12-26 24.15 24.50 24.10 24.10 0.0M
2023-12-22 25.50 25.50 24.30 24.50 0.0M
2023-12-21 25.60 26.50 25.60 26.50 0.0M
2023-12-19 25.60 25.60 25.50 25.50 0.0M
2023-12-18 25.50 25.60 25.50 25.50 0.0M
2023-12-15 25.55 26.00 25.50 26.00 0.0M
2023-12-14 25.60 26.30 25.55 26.30 0.0M
2023-12-13 25.60 25.60 25.60 25.60 0.0M
2023-12-11 26.30 26.30 26.30 26.30 0.0M
2023-12-08 25.70 25.95 25.60 25.60 0.0M
2023-12-06 26.30 26.30 26.30 26.30 0.0M
2023-12-05 26.20 26.30 25.50 25.50 0.0M
2023-12-04 27.55 27.55 27.55 27.55 0.0M
2023-12-01 26.50 27.55 26.20 27.55 0.0M
2023-11-30 25.25 26.45 25.20 26.45 0.0M
2023-11-29 25.00 25.00 25.00 25.00 0.0M
2023-11-27 23.90 25.00 23.90 25.00 0.0M
2023-11-24 24.20 24.90 24.20 24.90 0.0M
2023-11-23 24.20 25.20 24.20 25.20 0.0M
2023-11-22 24.30 25.10 24.20 25.10 0.0M
2023-11-20 22.60 23.20 22.60 23.20 0.0M
2023-11-16 22.70 22.70 22.55 22.55 0.0M
2023-11-15 22.60 22.75 22.50 22.50 0.0M
2023-11-14 21.55 21.55 21.55 21.55 0.0M
2023-11-13 21.60 21.75 21.60 21.60 0.0M
2023-11-10 21.80 21.85 21.55 21.60 0.0M
2023-11-08 21.20 21.50 21.20 21.50 0.0M
2023-11-07 21.50 21.80 21.50 21.80 0.0M
2023-11-03 20.90 21.45 20.80 21.45 0.0M
2023-11-02 20.50 20.70 20.50 20.70 0.0M
2023-11-01 20.90 20.90 20.90 20.90 0.0M
2023-10-30 20.50 20.50 20.50 20.50 0.0M
2023-10-26 20.25 21.00 20.25 20.50 0.0M
2023-10-24 21.05 21.15 21.00 21.15 0.0M
2023-10-20 22.10 22.15 21.05 21.05 0.0M
2023-10-19 22.90 22.90 22.05 22.05 0.0M
2023-10-18 24.00 24.00 23.00 23.20 0.0M
2023-10-17 23.90 23.90 23.90 23.90 0.0M
2023-10-16 23.90 23.90 23.90 23.90 0.0M
2023-10-13 24.10 24.10 24.10 24.10 0.0M
2023-10-12 24.10 24.10 24.10 24.10 0.0M
2023-10-02 24.10 24.10 24.10 24.10 0.0M
2023-09-28 24.10 24.10 24.00 24.00 0.0M
2023-09-25 24.10 24.10 24.10 24.10 0.0M
2023-09-22 24.05 24.10 24.00 24.10 0.0M
2023-09-19 25.00 25.00 25.00 25.00 0.0M
2023-09-18 24.15 24.15 24.15 24.15 0.0M
2023-09-15 24.15 24.15 24.15 24.15 0.0M
2023-09-14 24.05 24.05 24.05 24.05 0.0M
2023-09-12 24.15 24.15 24.15 24.15 0.0M
2023-09-11 24.05 24.05 24.05 24.05 0.0M
2023-08-21 24.05 25.15 24.05 25.15 0.0M
2023-08-16 24.50 25.15 24.50 25.15 0.0M
2023-08-15 24.00 24.50 24.00 24.50 0.0M
2023-08-14 24.50 24.50 24.50 24.50 0.0M
2023-08-11 24.50 24.50 24.50 24.50 0.0M
2023-08-10 25.00 25.00 24.85 24.95 0.0M
2023-08-09 26.15 26.15 25.50 25.50 0.0M
2023-08-08 27.05 27.05 27.00 27.00 0.0M
2023-08-04 28.30 28.30 27.50 27.60 0.0M
2023-08-02 27.50 28.35 27.50 28.30 0.0M
2023-07-25 28.45 28.45 28.45 28.45 0.0M
2023-07-24 28.40 28.40 28.40 28.40 0.0M
2023-07-18 27.80 27.80 27.80 27.80 0.0M
2023-07-17 27.80 27.80 27.80 27.80 0.0M
2023-07-14 28.00 28.00 28.00 28.00 0.0M
2023-07-10 28.05 28.05 28.05 28.05 0.0M
2023-07-07 29.40 29.40 29.40 29.40 0.0M
2023-07-06 29.40 29.40 28.00 29.40 0.0M
2023-07-05 28.15 29.00 28.15 29.00 0.0M
2023-07-03 28.00 28.80 28.00 28.80 0.0M
2023-06-30 28.80 28.80 28.80 28.80 0.0M
2023-06-29 28.00 28.80 28.00 28.80 0.0M
2023-06-28 28.80 28.80 28.80 28.80 0.0M
2023-06-27 28.95 28.95 28.80 28.80 0.0M
2023-06-26 28.05 28.95 28.00 28.95 0.0M
2023-06-21 28.95 28.95 28.95 28.95 0.0M
2023-06-20 28.05 28.05 28.05 28.05 0.0M
2023-06-19 28.30 28.95 28.20 28.95 0.0M
2023-06-16 28.05 28.05 28.05 28.05 0.0M
2023-06-12 28.60 28.60 28.60 28.60 0.0M
2023-06-09 28.05 28.05 28.05 28.05 0.0M
2023-06-08 28.05 28.05 28.05 28.05 0.0M
2023-06-07 28.45 28.50 28.00 28.50 0.0M
2023-06-06 28.20 28.20 27.50 28.00 0.0M
2023-05-31 27.50 27.50 27.50 27.50 0.0M
2023-05-30 27.55 27.55 27.55 27.55 0.0M
2023-05-26 28.45 28.45 28.00 28.00 0.0M
2023-05-25 27.30 28.45 27.20 28.45 0.1M
2023-05-24 26.00 27.20 26.00 27.20 0.0M
2023-05-22 25.70 25.90 25.70 25.80 0.0M
2023-05-19 25.60 26.85 25.60 26.85 0.0M
2023-05-18 26.40 26.40 26.00 26.40 0.0M
2023-05-17 26.45 26.45 26.45 26.45 0.0M
2023-05-16 26.10 26.45 26.10 26.45 0.0M
2023-05-15 25.65 26.10 25.50 26.10 0.0M
2023-05-11 25.90 25.90 25.55 25.55 0.0M
2023-05-08 26.00 27.10 26.00 27.10 0.0M
2023-05-03 25.90 25.90 25.05 25.05 0.0M
2023-05-02 25.05 25.20 25.05 25.20 0.0M
2023-04-26 24.80 25.20 24.80 25.20 0.0M
2023-04-24 24.95 25.80 24.80 25.80 0.0M
2023-04-21 25.00 25.00 24.60 24.60 0.0M
2023-04-20 25.00 26.10 24.80 24.80 0.0M
2023-04-18 25.00 25.00 25.00 25.00 0.0M
2023-04-14 26.00 26.10 25.90 26.10 0.0M
2023-04-11 26.00 26.00 26.00 26.00 0.0M
2023-04-07 26.00 26.00 26.00 26.00 0.0M
2023-04-06 25.00 25.00 25.00 25.00 0.0M
2023-03-30 24.50 24.95 24.50 24.95 0.0M
2023-03-29 24.70 24.70 24.00 24.10 0.0M
2023-03-28 24.60 24.80 24.60 24.60 0.0M
2023-03-24 24.80 24.80 24.80 24.80 0.0M
2023-03-23 25.40 25.40 24.50 25.30 0.0M
2023-03-22 25.00 27.70 23.30 26.70 0.1M
2023-03-17 26.10 26.10 26.10 26.10 0.0M
2023-03-13 26.10 26.10 26.10 26.10 0.0M
2023-03-10 25.00 25.00 25.00 25.00 0.0M
2023-03-09 26.00 26.00 26.00 26.00 0.0M
2023-03-08 26.00 26.00 26.00 26.00 0.0M
2023-03-07 25.00 26.00 25.00 26.00 0.0M
2023-03-03 25.00 25.50 25.00 25.00 0.0M
2023-03-02 24.95 24.95 24.95 24.95 0.0M
2023-02-24 24.75 24.75 24.75 24.75 0.0M
2023-02-23 24.70 24.70 24.70 24.70 0.0M
2023-02-22 24.50 24.50 24.00 24.00 0.0M
2023-02-21 23.80 23.80 23.80 23.80 0.0M
2023-02-20 23.95 24.10 23.95 23.95 0.0M
2023-02-17 23.20 23.30 23.20 23.30 0.0M
2023-02-16 23.90 23.90 23.90 23.90 0.0M
2023-02-09 23.65 23.65 23.60 23.60 0.0M
2023-02-07 23.90 23.90 23.80 23.80 0.0M
2023-02-02 24.15 24.30 24.00 24.00 0.0M
2023-01-31 23.00 23.00 23.00 23.00 0.0M
2023-01-30 23.00 23.00 23.00 23.00 0.0M
2023-01-16 23.95 23.95 23.95 23.95 0.0M
2023-01-13 24.00 24.00 24.00 24.00 0.0M
2023-01-11 23.50 23.60 23.50 23.60 0.0M
2023-01-10 23.85 23.90 23.80 23.90 0.0M
2023-01-09 23.85 23.85 23.85 23.85 0.0M
2023-01-06 24.00 24.05 24.00 24.05 0.0M