Qisda

2352
🏛️ taiwan →
35.40
Last Update: 2025-10-07
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 30.40 30.60 30.35 30.45 4.8M
2021-12-29 30.25 30.35 30.15 30.25 4.3M
2021-12-28 30.35 30.45 30.20 30.25 3.9M
2021-12-27 30.15 30.35 30.15 30.25 4.5M
2021-12-24 30.15 30.15 30.00 30.05 1.9M
2021-12-23 30.15 30.15 29.95 30.05 2.9M
2021-12-22 30.10 30.20 29.90 29.95 2.4M
2021-12-21 29.70 30.00 29.55 29.95 2.9M
2021-12-20 29.70 29.90 29.50 29.60 4.4M
2021-12-17 30.00 30.05 29.60 29.60 6.1M
2021-12-16 30.10 30.10 29.90 29.90 4.2M
2021-12-15 29.90 30.00 29.65 29.75 5.1M
2021-12-14 29.95 30.05 29.70 29.75 7.2M
2021-12-13 30.30 30.50 30.10 30.10 6.4M
2021-12-10 30.35 30.50 30.15 30.25 4.0M
2021-12-09 30.30 30.50 30.20 30.35 5.9M
2021-12-08 30.35 30.45 29.95 30.20 9.2M
2021-12-07 30.35 30.45 29.95 30.00 10.2M
2021-12-06 30.50 30.50 30.10 30.25 9.0M
2021-12-03 29.35 30.10 29.35 29.95 5.5M
2021-12-02 29.70 29.85 29.20 29.25 8.0M
2021-12-01 29.55 29.70 29.40 29.60 4.9M
2021-11-30 29.80 29.90 29.50 29.50 10.9M
2021-11-29 29.50 30.00 29.20 29.65 6.7M
2021-11-26 30.00 30.15 29.65 29.65 7.4M
2021-11-25 30.20 30.25 29.95 30.00 5.7M
2021-11-24 30.00 30.25 29.95 30.10 4.9M
2021-11-23 30.25 30.40 29.90 29.90 9.0M
2021-11-22 30.15 30.50 30.10 30.15 7.3M
2021-11-19 30.55 30.60 30.00 30.10 12.0M
2021-11-18 31.10 31.30 30.50 30.50 20.4M
2021-11-17 31.40 32.10 31.35 31.70 10.9M
2021-11-16 31.15 31.50 31.00 31.15 11.5M
2021-11-15 32.45 32.50 30.55 31.20 37.3M
2021-11-12 33.40 33.70 33.10 33.55 7.7M
2021-11-11 33.10 33.50 32.70 33.25 9.2M
2021-11-10 32.30 33.30 32.30 33.05 13.8M
2021-11-09 32.40 32.40 32.10 32.25 4.0M
2021-11-08 32.30 32.60 32.05 32.25 5.4M
2021-11-05 32.10 32.15 31.70 32.10 5.5M
2021-11-04 32.20 32.25 32.00 32.10 4.0M
2021-11-03 31.75 32.00 31.40 32.00 5.2M
2021-11-02 31.85 32.20 31.45 31.60 11.3M
2021-11-01 31.25 31.70 31.15 31.60 11.9M
2021-10-29 31.25 31.40 30.75 31.00 4.7M
2021-10-28 31.10 31.45 31.00 31.00 6.3M
2021-10-27 30.90 31.10 30.80 30.90 3.3M
2021-10-26 30.80 31.20 30.75 30.85 6.2M
2021-10-25 30.40 30.65 30.20 30.55 2.5M
2021-10-22 30.60 30.80 30.25 30.40 3.1M
2021-10-21 30.85 31.00 30.40 30.45 12.5M
2021-10-20 30.45 30.95 30.45 30.85 7.9M
2021-10-19 30.05 30.70 30.05 30.15 10.3M
2021-10-18 30.55 31.00 29.85 30.00 11.4M
2021-10-15 30.15 30.50 29.95 30.30 6.5M
2021-10-14 30.80 31.00 29.85 29.90 9.7M
2021-10-13 30.30 30.45 29.95 30.40 6.6M
2021-10-12 29.80 30.65 29.70 29.90 16.6M
2021-10-08 29.10 29.80 29.00 29.65 9.0M
2021-10-07 29.15 29.15 28.75 29.00 4.4M
2021-10-06 28.70 29.00 28.60 28.75 6.4M
2021-10-05 27.70 28.20 27.40 28.20 3.0M
2021-10-04 28.35 28.50 27.70 27.85 4.3M
2021-10-01 28.65 28.75 28.05 28.35 5.5M
2021-09-30 28.70 28.90 28.55 28.65 4.9M
2021-09-29 28.80 28.85 28.55 28.75 5.0M
2021-09-28 29.05 29.35 28.90 29.10 3.5M
2021-09-27 28.85 29.30 28.60 29.05 5.0M
2021-09-24 28.80 28.85 28.60 28.70 2.3M
2021-09-23 28.85 28.90 28.55 28.55 2.1M
2021-09-22 28.15 29.05 28.15 28.70 9.6M
2021-09-17 28.65 28.80 28.40 28.75 6.0M
2021-09-16 29.20 29.25 28.70 28.75 4.0M
2021-09-15 28.60 29.45 28.40 29.25 12.7M
2021-09-14 28.60 28.65 28.40 28.40 3.1M
2021-09-13 28.80 28.90 28.40 28.50 3.8M
2021-09-10 27.90 29.50 27.90 28.80 10.2M
2021-09-09 27.65 27.95 27.60 27.80 4.4M
2021-09-08 28.40 28.45 27.80 27.80 7.6M
2021-09-07 28.70 28.80 28.30 28.40 5.5M
2021-09-06 29.20 29.30 28.65 28.70 7.7M
2021-09-03 29.55 29.60 29.30 29.35 4.1M
2021-09-02 29.75 29.80 29.30 29.35 4.7M
2021-09-01 29.60 29.75 29.50 29.75 3.4M
2021-08-31 29.70 29.75 29.30 29.75 5.2M
2021-08-30 29.95 30.20 29.65 29.80 6.3M
2021-08-27 29.30 30.20 29.25 29.85 7.7M
2021-08-26 29.25 29.45 29.10 29.35 4.4M
2021-08-25 29.05 29.25 29.05 29.20 3.0M
2021-08-24 29.40 29.45 29.00 29.05 4.4M
2021-08-23 29.30 29.50 29.10 29.30 5.0M
2021-08-20 28.60 29.40 28.30 28.80 6.7M
2021-08-19 29.00 29.00 28.55 28.60 6.2M
2021-08-18 28.50 29.25 28.10 29.25 9.3M
2021-08-17 29.65 29.70 28.80 28.85 12.7M
2021-08-16 30.55 30.90 29.40 29.60 16.9M
2021-08-13 31.60 31.65 30.60 30.75 28.6M
2021-08-12 30.25 31.30 30.10 31.15 26.4M
2021-08-11 29.75 29.85 29.10 29.40 5.2M
2021-08-10 30.00 30.30 29.75 29.80 4.4M
2021-08-09 30.25 30.30 29.85 29.95 3.0M
2021-08-06 30.20 30.35 30.05 30.25 3.2M
2021-08-05 30.30 30.40 30.05 30.15 5.0M
2021-08-04 29.80 30.30 29.70 30.30 7.3M
2021-08-03 29.90 30.15 29.60 29.70 3.9M
2021-08-02 29.85 29.95 29.60 29.90 5.0M
2021-07-30 29.75 29.85 29.35 29.50 4.7M
2021-07-29 29.55 29.85 29.30 29.75 4.2M
2021-07-28 28.85 29.65 28.70 29.30 8.6M
2021-07-27 29.95 30.20 29.65 29.75 5.2M
2021-07-26 29.50 29.95 29.45 29.75 4.8M
2021-07-23 29.40 29.50 29.20 29.30 3.7M
2021-07-22 29.35 29.65 29.15 29.25 8.1M
2021-07-21 31.35 31.35 30.15 30.35 18.3M
2021-07-20 31.25 31.50 30.90 31.00 11.0M
2021-07-19 31.85 31.85 31.30 31.50 9.4M
2021-07-16 32.00 32.40 31.90 31.95 5.1M
2021-07-15 31.95 32.20 31.80 32.10 6.9M
2021-07-14 32.40 32.50 31.80 31.90 7.0M
2021-07-13 32.25 32.75 32.00 32.15 9.9M
2021-07-12 32.90 33.10 32.00 32.05 18.5M
2021-07-09 31.85 32.70 31.55 32.45 16.6M
2021-07-08 31.50 32.10 31.40 31.65 7.7M
2021-07-07 31.90 31.90 31.20 31.30 11.5M
2021-07-06 32.30 32.80 31.65 31.95 21.1M
2021-07-05 30.80 31.35 30.75 31.15 7.3M
2021-07-02 30.70 30.90 30.45 30.60 5.4M
2021-07-01 30.90 31.20 30.50 30.55 10.8M
2021-06-30 30.65 30.95 30.60 30.80 7.2M
2021-06-29 30.75 30.85 30.45 30.60 5.9M
2021-06-28 30.80 30.80 30.30 30.60 4.8M
2021-06-25 30.85 31.05 30.50 30.50 8.0M
2021-06-24 30.35 30.80 30.30 30.75 5.3M
2021-06-23 30.05 30.40 30.05 30.25 4.6M
2021-06-22 30.05 30.20 29.80 29.90 3.9M
2021-06-21 29.90 30.20 29.70 29.75 5.5M
2021-06-18 30.30 30.60 30.05 30.10 8.5M
2021-06-17 29.55 30.30 29.50 30.10 5.8M
2021-06-16 30.30 30.35 29.55 29.55 8.1M
2021-06-15 30.10 30.35 30.00 30.30 5.0M
2021-06-11 30.15 30.30 30.00 30.05 2.9M
2021-06-10 29.95 30.40 29.85 30.10 5.8M
2021-06-09 30.20 30.45 29.85 29.90 4.1M
2021-06-08 30.15 30.25 29.95 30.20 3.6M
2021-06-07 30.90 30.90 29.50 29.95 16.0M
2021-06-04 31.00 31.10 30.65 31.00 6.0M
2021-06-03 30.50 31.15 30.45 31.00 8.1M
2021-06-02 30.95 31.00 30.15 30.50 8.6M
2021-06-01 31.10 31.20 30.65 31.05 6.3M
2021-05-31 30.30 31.15 30.15 30.70 10.5M
2021-05-28 30.00 30.40 29.95 30.15 6.0M
2021-05-27 30.00 30.10 29.60 29.75 7.1M
2021-05-26 30.00 30.40 29.70 30.15 7.9M
2021-05-25 29.45 30.60 29.20 30.00 11.5M
2021-05-24 28.60 29.45 28.15 29.25 8.9M
2021-05-21 29.05 29.20 28.50 28.90 8.8M
2021-05-20 28.90 29.40 28.30 28.55 9.8M
2021-05-19 29.00 29.60 28.45 29.10 12.9M
2021-05-18 27.15 29.00 27.10 29.00 14.1M
2021-05-17 26.80 28.20 26.20 26.40 22.6M
2021-05-14 29.45 30.40 28.70 29.00 15.9M
2021-05-13 28.70 30.40 27.70 29.45 20.4M
2021-05-12 32.30 32.80 28.50 29.75 34.0M
2021-05-11 33.00 33.70 31.15 31.60 21.3M
2021-05-10 34.75 34.85 33.80 34.25 10.0M
2021-05-07 33.30 34.80 33.15 34.65 12.6M
2021-05-06 32.50 33.80 32.00 32.95 14.8M
2021-05-05 32.95 33.70 32.50 32.80 10.2M
2021-05-04 34.60 35.00 31.10 32.95 24.9M
2021-05-03 36.40 36.50 34.30 34.45 21.0M
2021-04-29 36.70 37.00 36.05 36.40 15.2M
2021-04-28 35.85 36.40 35.70 36.10 11.5M
2021-04-27 36.40 36.45 35.65 35.85 12.1M
2021-04-26 36.95 36.95 35.80 36.20 13.2M
2021-04-23 36.05 36.70 35.20 35.95 13.0M
2021-04-22 38.45 38.75 35.45 35.95 35.4M
2021-04-21 37.00 38.50 36.35 38.05 30.0M
2021-04-20 36.00 37.00 35.80 36.85 27.3M
2021-04-19 35.15 36.00 34.65 35.55 23.3M
2021-04-16 33.80 34.40 33.55 34.40 18.1M
2021-04-15 33.55 34.20 33.30 33.55 20.0M
2021-04-14 34.85 35.05 32.30 33.25 37.9M
2021-04-13 35.10 35.95 34.60 34.85 29.5M
2021-04-12 34.55 36.20 34.50 35.55 26.9M
2021-04-09 34.50 34.95 34.15 34.20 17.7M
2021-04-08 34.60 34.80 34.00 34.40 15.5M
2021-04-07 33.90 34.40 33.50 34.40 17.4M
2021-04-06 33.75 33.95 33.00 33.50 17.0M
2021-04-01 34.50 34.60 33.15 33.45 28.2M
2021-03-31 33.80 34.60 33.55 34.25 30.5M
2021-03-30 33.35 33.80 32.55 33.70 38.4M
2021-03-29 31.00 33.35 31.00 32.85 63.8M
2021-03-26 31.70 31.70 30.60 30.75 24.8M
2021-03-25 30.20 31.20 30.20 31.10 29.1M
2021-03-24 30.05 30.45 29.75 30.25 14.7M
2021-03-23 30.85 31.45 30.00 30.80 20.6M
2021-03-22 29.70 30.65 29.45 30.60 17.9M
2021-03-19 29.60 29.80 29.30 29.65 10.3M
2021-03-18 29.30 29.75 29.30 29.70 11.3M
2021-03-17 29.30 29.30 28.95 29.15 9.1M
2021-03-16 29.55 29.55 29.00 29.25 11.1M
2021-03-15 29.90 29.90 29.20 29.30 9.8M
2021-03-12 29.90 29.95 29.50 29.60 9.3M
2021-03-11 29.75 30.00 29.55 29.70 13.2M
2021-03-10 29.30 29.65 29.00 29.65 12.6M
2021-03-09 28.70 29.15 28.50 29.10 13.5M
2021-03-08 29.65 29.85 28.65 28.70 20.8M
2021-03-05 29.50 30.00 29.20 29.45 15.9M
2021-03-04 30.00 30.60 29.60 29.85 12.8M
2021-03-03 29.55 30.30 29.10 30.20 18.9M
2021-03-02 31.00 32.80 29.60 29.60 68.4M
2021-02-26 29.80 30.80 29.70 30.55 30.8M
2021-02-25 29.70 30.20 29.40 30.20 24.7M
2021-02-24 29.15 29.95 29.15 29.25 14.2M
2021-02-23 29.50 29.55 28.90 29.25 9.2M
2021-02-22 28.65 29.35 28.65 29.30 13.2M
2021-02-19 28.10 28.55 28.10 28.45 7.4M
2021-02-18 28.05 28.55 28.00 28.35 8.7M
2021-02-17 28.50 28.70 27.90 28.20 14.0M
2021-02-05 29.45 29.50 28.30 28.35 22.6M
2021-02-04 29.70 29.85 28.90 29.35 22.2M
2021-02-03 28.80 30.00 28.60 29.70 40.4M
2021-02-02 28.40 28.90 28.25 28.45 16.0M
2021-02-01 28.30 28.75 27.65 28.25 19.1M
2021-01-29 29.80 30.20 28.25 28.65 32.2M
2021-01-28 28.85 29.70 28.70 29.20 21.9M
2021-01-27 29.05 29.80 28.75 29.30 32.0M
2021-01-26 28.35 29.30 28.25 29.00 41.4M
2021-01-25 27.25 28.10 26.65 27.95 19.5M
2021-01-22 26.55 27.35 26.15 27.30 14.6M
2021-01-21 26.50 26.85 26.15 26.55 9.3M
2021-01-20 27.05 27.30 25.70 26.05 27.0M
2021-01-19 27.90 28.15 27.15 27.25 11.7M
2021-01-18 27.30 27.65 26.50 27.65 15.1M
2021-01-15 28.50 28.55 27.50 27.70 12.6M
2021-01-14 28.15 28.35 28.00 28.25 8.8M
2021-01-13 27.70 28.45 27.70 27.95 12.9M
2021-01-12 28.60 28.60 27.60 27.70 16.5M
2021-01-11 28.00 28.70 28.00 28.60 10.1M
2021-01-08 28.75 28.75 27.80 28.00 21.5M
2021-01-07 29.60 29.70 28.65 28.75 19.0M
2021-01-06 29.85 30.10 28.25 28.85 25.8M
2021-01-05 29.10 29.50 28.80 29.20 16.6M
2021-01-04 29.60 30.20 29.10 29.30 31.0M