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
2022-12-30 28.00 28.40 27.85 28.15 8.4M
2022-12-29 27.55 28.10 27.30 27.90 4.5M
2022-12-28 27.70 27.90 27.55 27.60 2.6M
2022-12-27 28.00 28.10 27.70 27.70 3.7M
2022-12-26 27.65 28.20 27.60 27.85 5.6M
2022-12-23 26.85 27.70 26.85 27.50 4.6M
2022-12-22 26.90 27.30 26.85 27.05 12.1M
2022-12-21 26.60 26.70 26.35 26.45 9.9M
2022-12-20 27.00 27.25 26.40 26.40 9.8M
2022-12-19 26.70 27.30 26.50 27.00 12.3M
2022-12-16 27.40 27.50 26.85 26.85 13.3M
2022-12-15 27.70 27.80 27.50 27.60 2.8M
2022-12-14 27.65 27.90 27.60 27.70 2.5M
2022-12-13 28.00 28.00 27.60 27.75 2.7M
2022-12-12 27.70 27.95 27.30 27.85 2.6M
2022-12-09 27.45 27.80 27.35 27.80 2.9M
2022-12-08 27.30 27.50 27.10 27.20 3.1M
2022-12-07 27.40 27.90 27.30 27.35 6.7M
2022-12-06 27.70 27.70 27.40 27.40 8.1M
2022-12-05 28.40 28.50 27.70 27.80 18.1M
2022-12-02 28.70 28.95 28.60 28.95 4.1M
2022-12-01 28.40 28.80 28.15 28.45 4.4M
2022-11-30 28.20 28.40 28.05 28.10 2.5M
2022-11-29 28.05 28.15 27.85 28.05 2.1M
2022-11-28 28.20 28.35 28.05 28.15 2.2M
2022-11-25 28.55 28.75 28.15 28.20 3.0M
2022-11-24 28.65 28.85 28.50 28.50 2.3M
2022-11-23 28.85 28.90 28.75 28.75 2.1M
2022-11-22 28.95 29.00 28.70 28.85 2.5M
2022-11-21 28.80 29.20 28.65 28.90 5.4M
2022-11-18 29.00 29.05 28.50 28.65 4.5M
2022-11-17 28.60 29.00 28.50 28.95 9.6M
2022-11-16 28.10 28.70 27.90 28.60 8.8M
2022-11-15 27.45 27.90 27.45 27.85 5.7M
2022-11-14 27.25 27.50 27.15 27.30 4.4M
2022-11-11 27.35 27.45 27.00 27.05 5.6M
2022-11-10 26.60 27.00 26.60 27.00 4.1M
2022-11-09 26.80 26.85 26.50 26.70 3.6M
2022-11-08 26.90 27.00 26.50 26.50 5.4M
2022-11-07 26.35 27.45 26.35 27.00 8.6M
2022-11-04 25.30 25.50 25.25 25.50 1.6M
2022-11-03 25.00 25.40 24.85 25.25 1.2M
2022-11-02 24.65 25.35 24.65 25.20 2.5M
2022-11-01 24.60 24.75 24.40 24.75 2.6M
2022-10-31 24.40 24.60 24.35 24.55 1.4M
2022-10-28 24.65 24.65 24.05 24.20 3.0M
2022-10-27 24.45 24.75 24.45 24.65 2.6M
2022-10-26 24.45 24.55 24.20 24.40 2.8M
2022-10-25 25.00 25.05 24.20 24.45 6.0M
2022-10-24 26.05 26.05 25.00 25.00 6.8M
2022-10-21 26.20 26.40 25.55 25.65 6.4M
2022-10-20 26.70 27.60 26.30 26.50 15.5M
2022-10-19 27.00 27.10 26.65 26.70 5.2M
2022-10-18 27.45 27.60 27.10 27.15 3.9M
2022-10-17 26.10 27.60 26.00 27.40 15.8M
2022-10-14 26.00 26.45 25.95 26.15 2.9M
2022-10-13 26.45 26.45 25.30 25.50 5.6M
2022-10-12 27.25 27.25 26.30 26.45 5.8M
2022-10-11 27.05 27.95 27.00 27.20 11.4M
2022-10-07 27.45 27.60 27.20 27.30 1.4M
2022-10-06 27.75 27.75 27.40 27.45 1.6M
2022-10-05 27.70 27.85 27.60 27.80 1.4M
2022-10-04 27.40 27.50 27.20 27.40 1.2M
2022-10-03 27.00 27.25 26.90 27.10 2.3M
2022-09-30 27.55 27.75 27.10 27.10 6.8M
2022-09-29 27.05 29.00 27.00 28.20 6.8M
2022-09-28 27.50 27.55 26.90 27.00 4.0M
2022-09-27 28.15 28.15 27.25 27.60 4.4M
2022-09-26 28.30 28.45 27.70 27.95 4.4M
2022-09-23 28.90 29.00 28.50 28.70 1.4M
2022-09-22 28.65 28.90 28.40 28.90 2.0M
2022-09-21 29.30 29.30 28.70 28.85 2.0M
2022-09-20 29.30 29.50 29.05 29.30 3.0M
2022-09-19 29.50 29.50 28.85 29.00 2.0M
2022-09-16 29.70 29.75 29.10 29.50 4.5M
2022-09-15 29.35 29.70 29.25 29.40 4.6M
2022-09-14 28.70 29.25 28.50 29.20 2.7M
2022-09-13 29.40 29.45 29.10 29.15 1.8M
2022-09-12 29.20 29.50 28.95 29.30 3.4M
2022-09-08 28.45 29.10 28.05 29.00 5.6M
2022-09-07 28.50 28.55 28.15 28.30 2.7M
2022-09-06 29.00 29.00 28.45 28.75 3.5M
2022-09-05 29.10 29.10 28.70 28.85 1.5M
2022-09-02 29.20 29.30 28.85 28.90 2.3M
2022-09-01 29.25 29.30 29.00 29.20 2.4M
2022-08-31 29.45 29.50 29.30 29.30 2.4M
2022-08-30 29.10 29.45 29.10 29.45 3.0M
2022-08-29 28.80 29.15 28.70 29.10 2.6M
2022-08-26 29.25 29.35 29.10 29.35 2.8M
2022-08-25 29.10 29.25 29.00 29.25 2.8M
2022-08-24 29.10 29.35 29.00 29.15 3.1M
2022-08-23 28.70 29.10 28.70 29.00 2.9M
2022-08-22 28.70 28.90 28.60 28.90 2.8M
2022-08-19 28.65 28.70 28.55 28.70 2.1M
2022-08-18 28.55 28.70 28.25 28.70 2.0M
2022-08-17 28.15 28.70 28.15 28.60 3.9M
2022-08-16 27.60 28.45 27.55 28.15 5.9M
2022-08-15 27.50 27.70 27.35 27.50 3.5M
2022-08-12 27.15 27.40 27.15 27.30 2.7M
2022-08-11 27.20 27.25 27.05 27.05 5.4M
2022-08-10 27.45 27.50 27.00 27.10 5.9M
2022-08-09 27.70 27.75 26.70 27.70 12.4M
2022-08-08 28.50 28.60 28.30 28.40 2.5M
2022-08-05 28.60 28.70 28.40 28.70 2.5M
2022-08-04 28.50 28.55 28.05 28.35 3.5M
2022-08-03 28.30 28.45 28.10 28.25 2.8M
2022-08-02 28.50 28.50 28.10 28.50 5.6M
2022-08-01 28.60 28.60 28.30 28.50 3.2M
2022-07-29 28.70 28.70 28.30 28.60 6.0M
2022-07-28 28.75 29.30 28.30 28.60 15.7M
2022-07-27 30.80 31.00 30.45 30.60 12.1M
2022-07-26 31.40 31.55 30.70 30.85 8.5M
2022-07-25 31.20 31.50 31.05 31.40 9.9M
2022-07-22 30.55 31.90 30.20 31.20 17.0M
2022-07-21 30.95 31.05 30.15 30.50 12.4M
2022-07-20 31.60 31.60 30.70 30.85 13.2M
2022-07-19 30.55 31.45 30.50 31.25 13.2M
2022-07-18 30.35 30.85 29.90 30.85 9.9M
2022-07-15 29.65 30.35 29.65 30.25 8.0M
2022-07-14 29.00 29.65 28.75 29.65 6.2M
2022-07-13 29.10 29.20 28.90 29.00 4.3M
2022-07-12 28.95 29.15 28.50 28.60 4.1M
2022-07-11 29.40 29.45 28.80 28.95 3.0M
2022-07-08 29.15 29.40 29.05 29.20 4.0M
2022-07-07 28.65 29.10 28.50 29.00 4.5M
2022-07-06 29.25 29.30 28.50 28.50 5.3M
2022-07-05 29.15 29.20 28.70 28.90 3.4M
2022-07-04 28.35 28.80 28.30 28.70 3.5M
2022-07-01 28.70 28.95 28.20 28.30 5.1M
2022-06-30 29.30 29.45 28.45 28.65 4.5M
2022-06-29 29.25 29.45 29.05 29.30 2.5M
2022-06-28 29.40 29.50 29.10 29.25 1.9M
2022-06-27 29.15 29.40 29.15 29.25 2.9M
2022-06-24 28.70 29.05 28.60 28.90 2.6M
2022-06-23 28.55 28.80 28.15 28.50 3.2M
2022-06-22 29.00 29.05 28.20 28.30 3.0M
2022-06-21 28.50 28.90 28.10 28.80 4.0M
2022-06-20 29.25 29.40 28.00 28.05 6.0M
2022-06-17 29.20 29.20 28.70 29.15 9.6M
2022-06-16 29.85 30.00 29.20 29.30 3.3M
2022-06-15 29.25 29.75 29.25 29.65 4.2M
2022-06-14 29.05 29.15 28.75 29.05 3.0M
2022-06-13 29.40 29.40 28.90 29.05 4.3M
2022-06-10 29.55 29.65 29.20 29.50 2.3M
2022-06-09 29.60 29.85 29.60 29.70 2.7M
2022-06-08 29.70 29.70 29.50 29.60 2.6M
2022-06-07 29.60 29.65 29.35 29.50 2.7M
2022-06-06 29.20 29.70 29.15 29.40 3.5M
2022-06-02 29.10 29.20 28.90 29.00 2.3M
2022-06-01 29.20 29.30 28.90 29.10 2.7M
2022-05-31 28.75 29.20 28.70 29.20 6.2M
2022-05-30 28.60 28.70 28.50 28.70 2.8M
2022-05-27 28.50 28.75 28.30 28.30 3.4M
2022-05-26 28.25 28.45 28.15 28.20 3.3M
2022-05-25 27.80 28.30 27.70 28.15 3.2M
2022-05-24 28.05 28.20 27.65 27.65 4.0M
2022-05-23 27.55 27.90 27.40 27.85 2.8M
2022-05-20 27.40 27.50 27.25 27.30 3.0M
2022-05-19 27.10 27.20 26.90 27.15 4.3M
2022-05-18 27.20 27.50 27.20 27.40 5.0M
2022-05-17 27.10 27.35 27.00 27.10 5.0M
2022-05-16 27.30 27.50 27.00 27.05 6.0M
2022-05-13 26.85 27.10 26.65 27.05 6.6M
2022-05-12 27.70 27.75 26.75 26.75 12.5M
2022-05-11 28.50 28.50 27.75 27.85 8.8M
2022-05-10 28.55 28.55 27.60 28.50 12.7M
2022-05-09 30.70 30.75 28.85 28.90 31.1M
2022-05-06 31.60 32.25 31.55 32.00 3.0M
2022-05-05 32.10 32.45 32.10 32.15 3.8M
2022-05-04 31.70 31.95 31.55 31.75 4.8M
2022-05-03 31.60 31.65 31.45 31.55 3.8M
2022-04-29 31.80 31.95 31.50 31.60 3.8M
2022-04-27 31.05 31.45 31.05 31.15 5.7M
2022-04-26 32.05 32.15 31.65 31.70 4.2M
2022-04-25 32.35 32.40 31.80 31.80 7.7M
2022-04-22 32.40 32.80 32.30 32.70 3.6M
2022-04-21 32.80 32.90 32.60 32.60 4.0M
2022-04-20 33.00 33.25 32.70 32.70 4.8M
2022-04-19 32.75 33.10 32.75 32.90 3.4M
2022-04-18 33.35 33.35 32.60 32.70 7.0M
2022-04-15 33.40 33.60 33.10 33.50 4.4M
2022-04-14 33.20 33.65 33.15 33.50 4.2M
2022-04-13 32.80 33.30 32.80 33.05 4.8M
2022-04-12 33.10 33.20 32.70 32.90 7.7M
2022-04-11 34.05 34.35 33.35 33.40 9.4M
2022-04-08 33.80 34.50 33.65 34.15 12.9M
2022-04-07 34.00 34.10 33.05 33.05 12.1M
2022-04-06 33.80 34.30 33.50 34.20 14.4M
2022-04-01 33.20 33.40 32.90 33.25 4.9M
2022-03-31 32.95 33.50 32.90 33.25 12.1M
2022-03-30 32.60 33.10 32.55 32.85 9.7M
2022-03-29 32.40 32.60 32.40 32.40 4.3M
2022-03-28 32.25 32.40 31.90 32.35 5.3M
2022-03-25 32.30 32.40 32.20 32.25 3.7M
2022-03-24 32.05 32.30 32.05 32.30 3.5M
2022-03-23 32.40 32.45 32.20 32.25 3.2M
2022-03-22 32.45 32.50 32.05 32.35 4.4M
2022-03-21 32.10 32.40 32.10 32.30 7.4M
2022-03-18 32.00 32.35 31.90 31.95 7.6M
2022-03-17 32.05 32.20 31.85 31.90 5.5M
2022-03-16 32.00 32.05 31.50 31.70 5.3M
2022-03-15 32.00 32.20 31.70 31.70 6.8M
2022-03-14 32.05 32.35 31.90 32.20 5.5M
2022-03-11 31.80 32.10 31.80 31.90 5.9M
2022-03-10 31.75 32.35 31.70 31.95 12.6M
2022-03-09 31.10 31.35 30.95 31.35 5.6M
2022-03-08 31.35 31.70 30.60 30.95 14.6M
2022-03-07 31.65 31.80 31.10 31.50 8.5M
2022-03-04 32.05 32.30 31.80 32.05 5.9M
2022-03-03 31.95 32.00 31.55 31.90 4.2M
2022-03-02 31.45 31.75 31.15 31.65 3.1M
2022-03-01 30.90 31.50 30.90 31.50 4.6M
2022-02-25 31.00 31.20 30.70 30.70 5.4M
2022-02-24 31.30 31.50 30.80 30.90 7.9M
2022-02-23 31.55 31.90 31.55 31.65 3.0M
2022-02-22 31.95 32.00 31.45 31.50 9.1M
2022-02-21 31.50 32.40 31.25 32.10 13.6M
2022-02-18 30.85 31.55 30.70 31.50 8.8M
2022-02-17 31.00 31.10 30.80 30.90 3.6M
2022-02-16 31.00 31.00 30.80 30.95 3.2M
2022-02-15 30.60 31.00 30.55 30.60 4.9M
2022-02-14 30.60 30.65 30.20 30.45 3.3M
2022-02-11 30.75 30.90 30.60 30.90 2.6M
2022-02-10 31.05 31.15 30.65 30.90 6.6M
2022-02-09 30.40 30.65 30.25 30.50 4.0M
2022-02-08 30.35 30.50 30.20 30.40 3.1M
2022-02-07 29.85 30.35 29.85 30.35 2.7M
2022-01-26 29.90 29.90 29.60 29.65 6.3M
2022-01-25 30.00 30.10 29.90 29.90 3.6M
2022-01-24 30.30 30.30 29.90 30.15 6.5M
2022-01-21 31.10 31.25 30.50 30.55 5.7M
2022-01-20 31.00 31.30 30.95 31.10 4.3M
2022-01-19 30.95 31.10 30.80 30.95 3.9M
2022-01-18 31.15 31.40 31.00 31.00 5.6M
2022-01-17 30.60 31.00 30.60 31.00 5.0M
2022-01-14 30.65 30.85 30.25 30.50 5.1M
2022-01-13 30.75 30.95 30.60 30.65 3.1M
2022-01-12 31.00 31.05 30.70 30.75 2.9M
2022-01-11 31.15 31.15 30.70 30.95 5.2M
2022-01-10 30.50 31.05 30.50 31.00 6.6M
2022-01-07 31.05 31.05 30.35 30.50 6.3M
2022-01-06 30.90 31.15 30.80 30.85 9.8M
2022-01-05 30.50 30.80 30.45 30.70 5.4M
2022-01-04 30.80 30.90 30.45 30.55 5.4M
2022-01-03 30.55 31.10 30.45 30.75 9.1M