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
2023-12-29 44.55 48.45 44.25 48.00 66.2M
2023-12-28 45.80 45.95 44.30 44.45 10.5M
2023-12-27 45.10 45.95 45.10 45.60 12.0M
2023-12-26 44.85 45.25 44.85 45.10 7.6M
2023-12-25 44.80 44.85 44.30 44.85 5.9M
2023-12-22 44.30 44.75 44.00 44.70 10.7M
2023-12-21 43.70 44.45 43.35 44.30 10.0M
2023-12-20 43.05 44.10 42.70 43.95 13.6M
2023-12-19 43.70 43.70 42.60 42.95 16.4M
2023-12-18 44.20 44.55 43.50 43.80 11.5M
2023-12-15 44.70 44.85 43.85 44.20 11.4M
2023-12-14 44.40 44.85 44.15 44.50 11.4M
2023-12-13 44.20 44.70 43.95 44.15 8.1M
2023-12-12 44.25 44.95 43.85 44.00 9.0M
2023-12-11 44.10 44.35 43.95 44.00 4.2M
2023-12-08 44.20 44.35 43.85 43.90 3.5M
2023-12-07 44.05 44.35 43.90 44.00 3.3M
2023-12-06 43.75 44.20 43.65 44.05 5.1M
2023-12-05 44.20 44.20 43.65 43.85 6.3M
2023-12-04 45.00 45.15 44.30 44.35 9.9M
2023-12-01 44.25 44.80 44.00 44.65 14.3M
2023-11-30 43.90 44.00 43.40 43.75 5.7M
2023-11-29 43.50 44.05 43.50 43.70 6.6M
2023-11-28 43.80 43.80 43.05 43.40 6.6M
2023-11-27 43.40 44.70 43.20 43.55 17.4M
2023-11-24 43.30 43.30 42.80 42.80 6.5M
2023-11-23 43.00 43.40 42.80 43.05 5.6M
2023-11-22 43.35 43.35 42.60 42.70 11.2M
2023-11-21 43.70 44.20 43.30 43.35 12.8M
2023-11-20 43.65 43.90 43.10 43.85 12.0M
2023-11-17 43.95 44.20 43.65 43.70 6.6M
2023-11-16 45.25 45.25 43.90 43.90 14.1M
2023-11-15 45.00 45.65 44.95 45.25 11.3M
2023-11-14 44.45 44.80 44.15 44.60 6.0M
2023-11-13 45.50 45.50 44.20 44.20 10.0M
2023-11-10 46.55 46.55 44.60 45.05 15.2M
2023-11-09 45.80 46.90 45.60 46.55 15.4M
2023-11-08 45.50 46.00 45.05 45.80 9.6M
2023-11-07 44.90 45.50 44.55 45.30 9.8M
2023-11-06 44.30 44.70 43.65 44.65 6.4M
2023-11-03 43.90 44.20 43.70 43.85 4.2M
2023-11-02 43.90 44.30 43.45 43.50 5.5M
2023-11-01 42.80 43.60 42.55 43.60 6.9M
2023-10-31 43.60 43.80 42.25 42.35 6.8M
2023-10-30 43.15 43.50 42.80 43.35 3.2M
2023-10-27 43.75 43.80 43.05 43.05 4.7M
2023-10-26 43.30 44.05 42.95 43.55 7.1M
2023-10-25 43.80 44.80 43.75 43.85 7.2M
2023-10-24 44.45 44.65 43.15 43.55 9.1M
2023-10-23 44.85 45.35 44.25 44.25 12.7M
2023-10-20 43.00 45.15 42.55 44.95 25.6M
2023-10-19 41.55 43.60 41.20 43.40 12.1M
2023-10-18 43.90 44.20 41.35 41.55 18.4M
2023-10-17 45.40 45.70 43.85 43.90 11.5M
2023-10-16 44.55 45.80 43.95 45.25 12.4M
2023-10-13 44.45 45.20 44.30 44.75 4.6M
2023-10-12 45.75 45.80 44.20 44.40 11.6M
2023-10-11 45.00 45.90 44.95 45.60 17.1M
2023-10-06 44.30 44.75 44.15 44.50 3.2M
2023-10-05 44.30 44.70 44.20 44.20 3.6M
2023-10-04 44.50 44.50 43.65 44.15 9.0M
2023-10-03 45.55 45.60 44.85 44.85 3.8M
2023-10-02 44.85 45.65 44.85 45.45 6.1M
2023-09-28 44.90 45.30 44.55 44.65 5.8M
2023-09-27 43.75 44.85 43.60 44.85 5.1M
2023-09-26 44.80 45.00 43.80 43.85 6.9M
2023-09-25 45.10 45.50 44.70 44.85 4.3M
2023-09-22 44.00 44.95 43.65 44.95 4.7M
2023-09-21 44.35 44.50 43.70 44.25 5.6M
2023-09-20 45.45 45.65 44.30 44.40 9.4M
2023-09-19 45.60 46.25 45.40 45.45 8.1M
2023-09-18 46.00 46.00 45.30 45.30 7.9M
2023-09-15 46.10 46.45 45.65 46.05 16.5M
2023-09-14 46.10 46.15 45.60 45.80 9.7M
2023-09-13 45.10 46.20 45.00 45.75 21.0M
2023-09-12 43.80 45.40 43.60 44.95 12.0M
2023-09-11 45.45 46.20 43.80 43.80 27.2M
2023-09-08 44.80 45.25 44.35 44.95 6.2M
2023-09-07 45.20 45.70 44.85 44.90 7.0M
2023-09-06 46.05 46.10 45.00 45.35 9.7M
2023-09-05 45.60 46.20 45.10 45.90 7.6M
2023-09-04 45.10 45.85 44.75 45.40 8.5M
2023-09-01 45.05 45.45 44.60 44.90 8.8M
2023-08-31 44.75 44.85 44.15 44.85 6.5M
2023-08-30 44.80 44.85 44.20 44.60 6.5M
2023-08-29 44.00 44.30 43.30 44.05 7.8M
2023-08-28 45.60 45.60 43.70 43.80 10.7M
2023-08-25 45.30 45.35 44.80 45.10 7.6M
2023-08-24 45.85 46.65 45.05 45.55 14.0M
2023-08-23 44.90 45.60 44.80 45.45 7.9M
2023-08-22 45.75 45.95 44.80 44.85 7.7M
2023-08-21 45.00 45.50 44.95 45.15 6.9M
2023-08-18 45.30 46.35 44.35 44.60 13.6M
2023-08-17 44.15 45.40 44.05 45.35 11.5M
2023-08-16 44.90 45.15 44.10 44.65 13.7M
2023-08-15 44.40 45.45 44.40 44.75 12.4M
2023-08-14 43.10 44.45 42.85 43.55 14.0M
2023-08-11 44.10 44.55 43.60 43.90 9.1M
2023-08-10 44.90 44.90 43.55 44.15 20.6M
2023-08-09 45.00 45.90 43.80 45.15 17.2M
2023-08-08 48.00 48.00 45.25 45.85 31.5M
2023-08-07 46.30 48.80 45.70 48.20 35.1M
2023-08-04 46.30 46.35 43.65 45.10 36.2M
2023-08-02 48.95 49.40 45.65 46.80 34.6M
2023-08-01 49.90 50.40 47.50 48.50 27.8M
2023-07-31 52.40 52.80 49.40 49.75 21.6M
2023-07-28 51.50 51.60 50.20 51.50 17.4M
2023-07-27 52.40 52.80 51.50 51.50 12.0M
2023-07-26 53.60 54.30 51.40 52.00 21.1M
2023-07-25 52.80 53.90 52.40 52.70 22.0M
2023-07-24 53.50 54.20 51.70 52.40 30.4M
2023-07-21 52.00 53.50 51.20 52.20 30.9M
2023-07-20 58.80 58.80 52.60 54.10 48.0M
2023-07-19 59.10 60.10 57.30 59.70 49.2M
2023-07-18 62.20 64.80 56.00 57.20 87.9M
2023-07-17 55.20 59.10 55.20 59.10 34.8M
2023-07-14 52.00 53.80 50.70 53.80 41.0M
2023-07-13 50.00 53.50 49.20 50.20 46.1M
2023-07-12 47.40 48.95 47.20 48.85 18.4M
2023-07-11 46.45 47.40 46.30 47.00 6.3M
2023-07-10 45.95 46.50 45.55 46.15 5.9M
2023-07-07 46.00 46.50 45.20 46.00 11.6M
2023-07-06 47.30 47.40 46.30 46.40 8.8M
2023-07-05 47.90 47.90 46.80 47.50 7.2M
2023-07-04 47.80 47.80 46.80 47.60 8.5M
2023-07-03 46.00 47.80 46.00 47.40 11.6M
2023-06-30 46.00 46.45 45.45 45.90 7.7M
2023-06-29 45.40 45.95 45.15 45.80 8.1M
2023-06-28 45.70 46.00 45.00 45.10 8.5M
2023-06-27 46.05 46.40 44.55 44.80 26.7M
2023-06-26 47.15 47.25 46.30 46.45 11.0M
2023-06-21 47.00 48.00 46.85 47.65 12.6M
2023-06-20 47.00 47.15 45.70 46.80 17.9M
2023-06-19 47.80 47.80 47.00 47.05 11.4M
2023-06-16 48.60 48.60 47.20 47.95 22.8M
2023-06-15 48.65 48.85 48.00 48.40 17.3M
2023-06-14 47.45 48.80 47.10 48.65 18.9M
2023-06-13 45.65 47.75 45.65 47.40 19.0M
2023-06-12 45.95 46.35 45.05 45.65 18.6M
2023-06-09 44.20 45.80 43.85 45.40 27.0M
2023-06-08 42.50 43.80 42.45 43.30 22.0M
2023-06-07 42.40 42.60 41.50 42.30 10.8M
2023-06-06 42.65 42.65 42.10 42.35 6.3M
2023-06-05 42.40 42.80 41.75 42.50 14.0M
2023-06-02 42.25 42.45 41.90 42.40 9.4M
2023-06-01 42.05 43.00 41.65 41.95 16.7M
2023-05-31 40.55 42.70 40.50 42.15 22.5M
2023-05-30 40.45 40.60 39.90 40.35 8.3M
2023-05-29 39.90 40.45 39.70 40.20 10.5M
2023-05-26 39.30 39.80 38.95 39.50 11.3M
2023-05-25 38.50 39.20 38.30 38.95 8.4M
2023-05-24 38.05 38.55 37.90 38.50 6.7M
2023-05-23 38.40 38.40 37.60 38.05 12.3M
2023-05-22 38.50 39.40 38.00 38.45 18.1M
2023-05-19 37.40 38.45 37.20 38.20 18.4M
2023-05-18 37.50 37.60 36.90 37.10 11.3M
2023-05-17 36.50 37.45 36.50 37.25 17.3M
2023-05-16 35.90 36.50 35.80 36.30 11.6M
2023-05-15 36.00 36.05 35.40 35.85 7.2M
2023-05-12 35.45 35.95 35.10 35.90 8.2M
2023-05-11 36.00 36.15 35.10 35.35 10.4M
2023-05-10 36.00 36.45 35.70 36.00 17.8M
2023-05-09 34.75 36.50 34.65 35.75 29.7M
2023-05-08 33.90 34.45 33.90 34.20 9.5M
2023-05-05 35.50 35.90 34.10 34.20 18.4M
2023-05-04 35.40 35.70 35.10 35.45 6.9M
2023-05-03 35.40 35.60 34.85 35.45 8.4M
2023-05-02 35.00 35.80 34.65 35.55 19.5M
2023-04-28 33.90 34.80 33.75 34.60 19.4M
2023-04-27 33.30 34.00 33.30 33.50 12.4M
2023-04-26 32.40 33.20 32.40 33.20 11.7M
2023-04-25 32.95 32.95 32.30 32.50 5.9M
2023-04-24 32.85 33.00 32.60 32.70 5.0M
2023-04-21 32.75 33.00 32.30 32.50 7.7M
2023-04-20 32.70 32.90 32.40 32.75 5.4M
2023-04-19 33.10 33.15 32.70 32.80 4.0M
2023-04-18 33.15 33.15 32.80 32.95 3.1M
2023-04-17 32.55 33.00 32.55 33.00 4.7M
2023-04-14 33.10 33.25 32.55 32.70 5.7M
2023-04-13 33.30 33.35 33.00 33.10 5.6M
2023-04-12 32.95 33.30 32.95 33.25 7.7M
2023-04-11 32.50 32.90 32.45 32.85 7.0M
2023-04-10 32.40 32.60 32.15 32.30 6.6M
2023-04-07 32.35 33.00 32.30 32.35 10.2M
2023-04-06 31.80 32.50 31.50 32.30 16.1M
2023-03-31 31.65 31.80 31.45 31.70 7.3M
2023-03-30 31.40 31.70 31.25 31.65 7.4M
2023-03-29 30.80 31.45 30.60 31.35 7.4M
2023-03-28 31.55 31.60 30.75 30.80 7.6M
2023-03-27 30.95 31.45 30.95 31.40 9.5M
2023-03-24 30.90 30.95 30.60 30.90 5.6M
2023-03-23 30.60 30.80 30.50 30.75 4.9M
2023-03-22 30.35 30.60 30.35 30.60 5.0M
2023-03-21 30.40 30.40 30.15 30.20 4.2M
2023-03-20 30.45 30.50 30.05 30.25 4.2M
2023-03-17 29.95 30.35 29.85 30.35 4.9M
2023-03-16 30.00 30.15 29.60 29.70 7.8M
2023-03-15 30.50 30.55 30.00 30.05 6.2M
2023-03-14 30.50 30.50 30.10 30.25 3.9M
2023-03-13 30.40 30.55 30.00 30.50 5.5M
2023-03-10 30.55 30.75 30.35 30.60 5.9M
2023-03-09 31.20 31.60 30.70 30.70 12.3M
2023-03-08 30.15 30.90 29.95 30.90 11.3M
2023-03-07 30.10 30.20 29.60 30.05 14.8M
2023-03-06 30.50 30.85 30.50 30.55 6.6M
2023-03-03 30.35 30.50 30.25 30.40 2.8M
2023-03-02 30.40 30.50 30.20 30.35 3.6M
2023-03-01 29.95 30.45 29.90 30.25 4.4M
2023-02-24 30.00 30.10 29.80 30.00 4.3M
2023-02-23 30.00 30.15 29.90 29.95 6.3M
2023-02-22 29.40 29.65 29.25 29.60 2.5M
2023-02-21 29.85 29.90 29.40 29.50 4.2M
2023-02-20 29.05 29.90 29.05 29.90 8.6M
2023-02-17 28.85 29.00 28.75 29.00 1.5M
2023-02-16 29.00 29.05 28.80 28.85 2.4M
2023-02-15 28.85 29.20 28.75 28.80 5.7M
2023-02-14 28.80 28.85 28.70 28.80 1.6M
2023-02-13 29.10 29.15 28.60 28.65 3.3M
2023-02-10 29.15 29.25 28.90 29.10 4.0M
2023-02-09 29.15 29.25 28.90 29.15 3.9M
2023-02-08 28.95 29.20 28.70 29.15 6.1M
2023-02-07 28.80 28.85 28.60 28.70 2.9M
2023-02-06 28.75 28.90 28.55 28.65 3.5M
2023-02-03 28.80 28.90 28.60 28.90 4.4M
2023-02-02 28.50 28.75 28.50 28.60 5.0M
2023-02-01 28.60 28.70 28.30 28.35 3.6M
2023-01-31 28.40 28.85 28.25 28.30 6.8M
2023-01-30 28.10 28.50 28.00 28.40 6.2M
2023-01-17 27.80 28.00 27.80 27.80 2.7M
2023-01-16 27.80 27.90 27.70 27.80 1.7M
2023-01-13 27.90 27.95 27.60 27.65 1.6M
2023-01-12 28.15 28.15 27.75 27.75 1.9M
2023-01-11 28.20 28.25 27.90 28.05 2.0M
2023-01-10 27.95 28.15 27.90 28.00 2.7M
2023-01-09 27.95 28.00 27.80 27.90 2.0M
2023-01-06 27.20 27.85 27.20 27.70 2.2M
2023-01-05 28.05 28.25 27.85 27.85 2.1M
2023-01-04 27.85 28.10 27.80 27.90 1.7M
2023-01-03 28.20 28.20 27.65 27.80 2.9M