QST Intl

8349
🏛️ taiwan →
47.00
Last Update: 2025-09-26
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 55.80 56.50 55.60 56.30 0.0M
2022-12-29 56.30 56.30 54.30 55.20 0.0M
2022-12-28 57.70 57.70 55.10 55.60 0.0M
2022-12-27 57.00 57.60 56.80 57.50 0.0M
2022-12-26 58.10 58.20 57.10 57.20 0.0M
2022-12-23 59.70 59.70 58.10 58.40 0.0M
2022-12-22 60.50 61.20 59.50 59.70 0.0M
2022-12-21 58.80 60.80 58.40 60.30 0.0M
2022-12-20 60.10 60.80 57.60 58.20 0.0M
2022-12-19 60.10 60.90 60.00 60.10 0.0M
2022-12-16 61.80 62.00 60.10 60.10 0.0M
2022-12-15 63.20 63.70 62.60 62.80 0.0M
2022-12-14 63.10 63.30 61.90 62.70 0.0M
2022-12-13 63.50 63.60 62.70 62.70 0.0M
2022-12-12 62.70 63.60 62.40 63.20 0.0M
2022-12-09 63.00 63.20 62.10 63.00 0.0M
2022-12-08 64.70 64.70 62.00 62.40 0.0M
2022-12-07 62.90 67.50 62.60 64.30 0.0M
2022-12-06 63.80 64.60 61.70 63.00 0.0M
2022-12-05 63.80 64.80 63.50 63.60 0.0M
2022-12-02 62.80 64.00 62.50 63.50 0.0M
2022-12-01 63.60 63.80 62.10 62.60 0.0M
2022-11-30 63.10 63.60 62.40 63.00 0.0M
2022-11-29 62.20 63.30 61.50 63.10 0.0M
2022-11-28 61.40 62.20 60.70 62.10 0.0M
2022-11-25 62.60 62.90 60.80 61.20 0.0M
2022-11-24 64.20 64.40 62.20 62.30 0.0M
2022-11-23 61.30 65.00 61.30 64.10 0.0M
2022-11-22 61.20 61.70 60.60 60.60 0.0M
2022-11-21 60.00 62.00 60.00 61.00 0.0M
2022-11-18 61.70 62.40 60.60 60.60 0.0M
2022-11-17 59.70 62.20 59.30 61.60 0.0M
2022-11-16 60.30 61.60 60.00 60.00 0.0M
2022-11-15 61.60 62.40 60.40 60.70 0.0M
2022-11-14 60.20 62.00 59.20 61.60 0.0M
2022-11-11 62.90 63.40 60.70 60.70 0.0M
2022-11-10 62.30 62.80 61.50 61.70 0.0M
2022-11-09 62.30 63.50 62.30 62.40 0.0M
2022-11-08 61.90 63.30 61.90 61.90 0.0M
2022-11-07 62.90 63.30 61.30 61.90 0.0M
2022-11-04 60.70 62.50 60.70 62.10 0.0M
2022-11-03 59.80 61.40 59.40 61.10 0.0M
2022-11-02 60.00 60.60 59.30 60.40 0.0M
2022-11-01 57.00 60.60 56.70 60.30 0.0M
2022-10-31 56.70 58.80 56.70 57.50 0.0M
2022-10-28 57.30 57.60 56.00 56.40 0.0M
2022-10-27 56.00 57.80 55.50 57.60 0.0M
2022-10-26 55.40 55.90 53.00 55.90 0.0M
2022-10-25 57.60 57.60 53.60 55.30 0.0M
2022-10-24 57.70 58.50 56.70 57.00 0.0M
2022-10-21 59.40 59.40 56.50 56.50 0.0M
2022-10-20 61.00 61.00 56.80 58.20 0.0M
2022-10-19 62.60 63.20 61.00 61.00 0.0M
2022-10-18 64.10 64.80 61.10 62.80 0.0M
2022-10-17 63.70 63.70 60.70 63.50 0.0M
2022-10-14 65.00 65.90 63.70 63.70 0.0M
2022-10-13 68.90 68.90 62.10 62.30 0.0M
2022-10-12 66.90 69.20 66.90 68.00 0.0M
2022-10-11 71.60 71.60 67.10 67.30 0.0M
2022-10-07 74.90 75.60 73.80 74.50 0.0M
2022-10-06 74.70 75.10 72.10 74.10 0.0M
2022-10-05 76.70 77.50 73.80 73.90 0.0M
2022-10-04 75.00 76.80 73.20 75.80 0.0M
2022-10-03 72.80 75.00 71.10 73.10 0.0M
2022-09-30 69.70 74.50 67.70 74.00 0.0M
2022-09-29 69.80 72.40 69.00 70.50 0.0M
2022-09-28 71.10 72.10 66.50 66.70 0.0M
2022-09-27 75.90 75.90 68.30 71.50 0.0M
2022-09-26 75.70 77.90 74.00 75.80 0.0M
2022-09-23 81.00 81.50 74.60 77.10 0.0M
2022-09-22 73.40 79.80 73.20 79.80 0.0M
2022-09-21 72.50 74.80 72.10 72.60 0.0M
2022-09-20 68.70 73.70 68.60 72.80 0.0M
2022-09-19 69.50 70.00 67.00 67.90 0.0M
2022-09-16 69.50 70.20 68.60 69.50 0.0M
2022-09-15 69.30 70.30 69.30 69.50 0.0M
2022-09-14 68.90 69.90 67.90 69.30 0.0M
2022-09-13 70.00 70.90 69.70 69.90 0.0M
2022-09-12 71.10 71.10 68.50 69.10 0.0M
2022-09-08 66.50 68.70 65.30 68.60 0.0M
2022-09-07 62.64 63.91 62.00 63.27 0.0M
2022-09-06 64.55 64.91 62.18 63.00 0.0M
2022-09-05 65.55 65.55 62.73 64.45 0.0M
2022-09-02 66.36 66.45 64.45 65.64 0.0M
2022-09-01 66.91 67.00 65.00 66.00 0.0M
2022-08-31 66.91 67.27 66.00 67.09 0.0M
2022-08-30 65.82 67.36 65.00 66.91 0.0M
2022-08-29 65.27 66.18 63.91 66.18 0.0M
2022-08-26 66.00 66.82 65.45 66.09 0.0M
2022-08-25 63.55 66.36 63.27 66.18 0.0M
2022-08-24 59.09 63.73 58.82 63.55 0.0M
2022-08-23 58.55 58.64 58.09 58.64 0.0M
2022-08-22 57.45 58.91 57.09 58.55 0.0M
2022-08-19 58.18 58.45 56.82 56.91 0.0M
2022-08-18 55.91 57.91 55.64 57.55 0.0M
2022-08-17 55.00 56.27 55.00 55.91 0.0M
2022-08-16 54.45 55.00 53.18 55.00 0.0M
2022-08-15 51.64 54.64 51.64 54.36 0.0M
2022-08-12 50.27 51.45 50.27 51.36 0.0M
2022-08-11 51.36 51.36 50.00 51.27 0.0M
2022-08-10 50.18 51.36 50.00 51.36 0.0M
2022-08-09 49.91 50.45 49.82 50.27 0.0M
2022-08-08 50.18 50.18 49.91 50.18 0.0M
2022-08-05 51.45 51.45 49.55 50.18 0.0M
2022-08-04 49.73 50.36 49.55 50.00 0.0M
2022-08-03 50.73 50.73 50.00 50.45 0.0M
2022-08-02 49.82 50.73 49.82 50.73 0.0M
2022-08-01 50.27 50.91 49.36 50.73 0.0M
2022-07-29 50.00 50.55 50.00 50.27 0.0M
2022-07-28 48.91 49.55 47.82 49.09 0.0M
2022-07-27 49.27 49.27 47.64 48.91 0.0M
2022-07-26 48.82 49.09 48.45 48.82 0.0M
2022-07-25 49.82 49.82 47.27 49.00 0.0M
2022-07-22 48.64 48.91 48.55 48.73 0.0M
2022-07-21 49.18 49.18 48.27 48.73 0.0M
2022-07-20 48.18 48.91 48.09 48.27 0.0M
2022-07-19 48.18 48.18 47.45 47.82 0.0M
2022-07-18 47.91 48.00 47.73 48.00 0.0M
2022-07-15 47.91 47.91 47.91 47.91 0.0M
2022-07-14 47.64 48.18 47.45 47.91 0.0M
2022-07-13 46.36 48.09 46.00 47.82 0.0M
2022-07-12 47.91 48.27 46.36 46.36 0.0M
2022-07-11 48.91 48.91 47.73 48.45 0.0M
2022-07-08 49.27 49.27 47.64 48.55 0.0M
2022-07-07 48.27 48.45 47.73 48.45 0.0M
2022-07-06 49.82 49.82 47.91 47.91 0.0M
2022-07-05 50.00 50.00 49.82 49.91 0.0M
2022-07-04 49.91 50.09 49.91 49.91 0.0M
2022-07-01 50.73 50.82 48.18 49.91 0.0M
2022-06-30 50.91 50.91 49.91 50.82 0.0M
2022-06-29 50.36 51.36 50.36 51.36 0.0M
2022-06-28 51.27 51.82 50.91 51.36 0.0M
2022-06-27 51.73 51.73 51.36 51.73 0.0M
2022-06-24 51.18 52.09 51.18 51.73 0.0M
2022-06-23 51.82 52.36 51.36 51.64 0.0M
2022-06-22 51.91 52.45 51.00 52.09 0.0M
2022-06-21 52.55 52.55 52.55 52.55 0.0M
2022-06-20 52.36 52.64 51.73 52.45 0.0M
2022-06-17 53.09 53.55 52.64 52.64 0.0M
2022-06-16 53.73 54.00 53.55 53.55 0.0M
2022-06-15 54.64 54.64 53.73 53.73 0.0M
2022-06-14 53.64 54.00 52.82 54.00 0.0M
2022-06-13 53.64 54.55 53.64 54.09 0.0M
2022-06-10 54.18 54.36 53.64 54.27 0.0M
2022-06-09 54.45 55.00 54.09 54.55 0.0M
2022-06-08 54.00 54.55 54.00 54.45 0.0M
2022-06-07 53.55 54.36 53.09 54.00 0.0M
2022-06-06 53.45 54.18 52.82 54.00 0.0M
2022-06-02 52.55 53.55 52.55 53.09 0.0M
2022-06-01 52.00 52.55 51.82 52.55 0.0M
2022-05-31 52.27 52.55 52.18 52.45 0.0M
2022-05-30 52.27 52.45 52.27 52.27 0.0M
2022-05-27 52.36 52.45 52.27 52.27 0.0M
2022-05-26 52.73 53.45 52.27 52.27 0.0M
2022-05-25 52.27 53.27 52.27 52.73 0.0M
2022-05-24 52.36 53.36 52.27 53.27 0.0M
2022-05-23 52.73 53.55 52.73 53.09 0.0M
2022-05-20 51.91 52.09 51.82 52.09 0.0M
2022-05-19 51.55 51.91 51.55 51.82 0.0M
2022-05-18 51.45 51.91 51.27 51.55 0.0M
2022-05-16 51.73 51.82 51.45 51.82 0.0M
2022-05-13 51.73 51.82 51.64 51.73 0.0M
2022-05-12 52.00 52.55 51.82 51.82 0.0M
2022-05-11 52.00 53.18 51.00 52.18 0.0M
2022-05-10 50.64 52.73 50.64 52.73 0.0M
2022-05-06 52.64 53.18 52.64 53.18 0.0M
2022-05-05 52.73 53.27 52.55 53.18 0.0M
2022-05-04 51.45 52.73 51.45 52.73 0.0M
2022-05-03 51.09 52.73 51.00 51.82 0.0M
2022-04-29 51.73 52.27 51.73 52.00 0.0M
2022-04-28 52.00 52.45 51.45 52.27 0.0M
2022-04-27 52.73 52.73 52.00 52.27 0.0M
2022-04-26 53.36 53.36 52.64 52.91 0.0M
2022-04-22 53.91 53.91 53.55 53.55 0.0M
2022-04-21 53.91 54.00 53.73 53.82 0.0M
2022-04-20 54.09 54.09 53.64 53.82 0.0M
2022-04-19 54.45 54.55 53.73 54.09 0.0M
2022-04-18 54.55 54.55 53.55 54.09 0.0M
2022-04-15 54.55 54.55 54.18 54.55 0.0M
2022-04-14 54.36 54.91 53.82 54.64 0.0M
2022-04-13 53.27 54.27 53.18 54.27 0.0M
2022-04-12 54.00 54.00 53.18 53.18 0.0M
2022-04-11 54.73 54.73 53.73 53.82 0.0M
2022-04-08 54.55 55.36 54.55 54.73 0.0M
2022-04-07 54.45 54.45 53.64 54.27 0.0M
2022-04-06 55.09 55.09 54.36 54.55 0.0M
2022-04-01 54.45 55.45 54.18 55.09 0.0M
2022-03-31 54.64 55.09 54.55 54.73 0.0M
2022-03-30 54.64 54.82 54.36 54.64 0.0M
2022-03-29 54.73 55.00 54.18 54.73 0.0M
2022-03-28 54.45 54.45 54.00 54.36 0.0M
2022-03-25 54.18 54.45 53.73 54.45 0.0M
2022-03-24 54.55 54.55 54.18 54.18 0.0M
2022-03-23 54.82 55.00 54.36 54.45 0.0M
2022-03-22 54.18 54.73 54.09 54.73 0.0M
2022-03-21 53.45 53.82 53.45 53.64 0.0M
2022-03-18 53.45 54.09 53.27 53.64 0.0M
2022-03-17 52.55 54.00 52.55 53.18 0.0M
2022-03-16 53.00 53.00 51.91 52.55 0.0M
2022-03-15 52.27 52.55 52.09 52.45 0.0M
2022-03-14 52.73 52.73 52.45 52.64 0.0M
2022-03-11 53.36 53.36 52.55 52.55 0.0M
2022-03-10 53.09 53.45 52.91 53.36 0.0M
2022-03-09 53.09 53.09 52.55 52.82 0.0M
2022-03-08 52.64 53.73 52.45 53.09 0.0M
2022-03-07 54.27 54.27 53.09 53.91 0.0M
2022-03-04 54.09 54.64 54.09 54.27 0.0M
2022-03-03 54.45 54.91 54.45 54.64 0.0M
2022-03-02 53.64 55.27 53.64 55.09 0.0M
2022-03-01 54.27 54.55 54.09 54.55 0.0M
2022-02-25 53.73 54.45 53.73 54.27 0.0M
2022-02-24 54.55 54.55 53.91 53.91 0.0M
2022-02-23 54.55 54.55 54.18 54.36 0.0M
2022-02-22 54.82 54.82 54.27 54.27 0.0M
2022-02-21 54.64 55.36 54.64 54.91 0.0M
2022-02-18 54.91 55.00 54.64 55.00 0.0M
2022-02-17 55.27 55.36 54.82 55.09 0.0M
2022-02-16 55.18 55.36 54.82 55.27 0.0M
2022-02-15 55.45 55.45 54.73 55.00 0.0M
2022-02-14 55.45 55.45 54.73 55.18 0.0M
2022-02-11 55.45 56.27 54.91 55.45 0.0M
2022-02-10 55.45 55.45 54.82 54.91 0.0M
2022-02-09 55.18 56.27 55.18 55.45 0.0M
2022-02-08 54.91 56.27 54.91 55.09 0.0M
2022-02-07 54.64 55.91 54.64 54.91 0.0M
2022-01-26 54.55 55.36 53.91 55.36 0.0M
2022-01-25 55.36 55.36 54.55 54.55 0.0M
2022-01-24 55.18 55.82 55.00 55.36 0.0M
2022-01-21 55.55 56.18 55.27 55.91 0.0M
2022-01-20 56.18 56.36 56.00 56.18 0.0M
2022-01-19 56.82 56.82 55.64 56.18 0.0M
2022-01-18 56.91 57.00 56.45 56.55 0.0M
2022-01-17 57.18 57.27 56.45 56.91 0.0M
2022-01-14 56.55 57.27 56.36 57.27 0.0M
2022-01-13 57.73 58.09 57.27 57.45 0.0M
2022-01-12 57.64 57.73 57.00 57.73 0.0M
2022-01-11 57.64 58.09 57.27 57.64 0.0M
2022-01-10 55.91 57.45 55.91 57.18 0.0M
2022-01-07 57.55 57.73 56.36 56.64 0.0M
2022-01-06 55.00 58.64 55.00 58.09 0.0M
2022-01-05 56.36 56.36 55.45 55.55 0.0M
2022-01-04 55.27 56.55 55.27 56.18 0.0M
2022-01-03 54.45 56.00 54.45 55.45 0.0M