Samebest

8489
🏛️ taiwan →
39.35
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
2025-09-26 39.75 39.75 39.00 39.35 0.1M
2025-09-25 39.95 40.00 39.95 39.95 0.0M
2025-09-24 39.95 40.40 39.95 39.95 0.0M
2025-09-23 39.85 40.35 39.50 40.35 0.1M
2025-09-22 41.10 41.20 39.80 39.85 0.1M
2025-09-19 41.95 42.60 41.45 41.50 0.1M
2025-09-18 42.20 42.55 41.10 41.80 0.2M
2025-09-17 40.50 41.80 40.50 41.80 0.2M
2025-09-16 40.15 40.80 40.10 40.50 0.1M
2025-09-15 39.30 40.25 39.30 40.25 0.1M
2025-09-12 40.05 40.05 39.30 39.30 0.1M
2025-09-11 40.70 40.70 39.45 39.45 0.1M
2025-09-10 41.20 41.70 40.65 40.65 0.1M
2025-09-09 40.55 41.35 40.25 41.15 0.1M
2025-09-08 39.65 41.05 39.00 41.00 0.2M
2025-09-05 38.50 39.20 38.50 38.85 0.1M
2025-09-04 38.25 38.25 37.80 38.05 0.0M
2025-09-03 37.95 37.95 37.55 37.85 0.0M
2025-09-02 37.40 37.90 37.20 37.70 0.0M
2025-09-01 37.25 37.35 36.45 36.90 0.2M
2025-08-29 38.25 38.60 37.55 37.80 0.1M
2025-08-28 38.40 38.40 37.45 38.05 0.1M
2025-08-27 37.85 38.55 37.60 38.00 0.1M
2025-08-26 37.75 37.85 37.05 37.40 0.0M
2025-08-25 38.20 38.70 37.25 37.45 0.1M
2025-08-22 38.70 38.70 37.00 37.05 0.2M
2025-08-21 38.40 39.40 38.30 38.45 0.1M
2025-08-20 38.85 39.25 37.90 38.40 0.3M
2025-08-19 40.50 40.60 39.85 40.10 0.1M
2025-08-18 40.50 41.40 40.20 40.75 0.1M
2025-08-15 41.00 41.00 40.10 40.55 0.1M
2025-08-14 39.85 41.25 39.50 40.50 0.1M
2025-08-13 40.10 40.45 39.60 39.85 0.1M
2025-08-12 41.45 41.45 40.20 40.20 0.1M
2025-08-11 41.00 41.00 40.00 40.30 0.1M
2025-08-08 40.85 41.05 40.50 40.80 0.1M
2025-08-07 42.00 42.65 40.85 40.85 0.1M
2025-08-06 41.60 42.05 41.50 41.50 0.1M
2025-08-05 42.20 42.85 41.70 42.05 0.1M
2025-08-04 42.30 42.30 41.55 42.10 0.1M
2025-08-01 39.70 42.35 39.50 41.95 0.3M
2025-07-31 40.90 40.90 39.45 39.60 0.3M
2025-07-30 41.30 41.50 40.70 40.80 0.1M
2025-07-29 41.50 41.70 40.40 41.30 0.2M
2025-07-28 41.80 42.45 41.25 41.50 0.2M
2025-07-25 42.50 43.25 41.50 41.70 0.4M
2025-07-24 44.80 44.95 43.05 43.25 0.3M
2025-07-23 45.25 46.60 44.45 44.65 0.3M
2025-07-22 46.55 48.80 45.45 45.45 0.5M
2025-07-21 46.20 46.95 45.50 46.45 0.2M
2025-07-18 46.95 47.00 45.65 46.20 0.2M
2025-07-17 46.75 47.45 45.90 46.40 0.3M
2025-07-16 47.35 48.65 47.00 47.00 0.7M
2025-07-15 44.50 47.85 44.00 47.35 0.7M
2025-07-14 43.35 44.95 43.20 44.50 0.3M
2025-07-11 42.40 43.50 42.40 43.35 0.1M
2025-07-10 43.55 43.95 42.80 42.85 0.3M
2025-07-09 42.45 45.15 42.35 44.25 0.4M
2025-07-08 42.70 42.75 41.95 42.15 0.2M
2025-07-07 43.90 44.35 42.50 42.70 0.2M
2025-07-04 43.40 46.00 43.40 43.95 0.7M
2025-07-03 42.70 43.65 42.00 42.75 0.2M
2025-07-02 44.45 45.20 42.40 42.50 0.4M
2025-07-01 43.40 45.60 43.35 44.50 0.4M
2025-06-30 41.60 43.60 41.60 43.55 0.3M
2025-06-27 43.00 43.20 42.10 42.95 0.1M
2025-06-26 43.00 44.30 41.60 42.70 0.8M
2025-06-25 44.85 44.95 40.65 41.50 1.1M
2025-06-24 45.75 46.60 44.50 44.50 0.5M
2025-06-23 45.40 45.70 42.60 44.95 1.2M
2025-06-20 47.55 49.05 46.70 46.70 0.8M
2025-06-19 46.80 48.55 45.60 48.00 1.5M
2025-06-18 48.50 49.20 46.00 46.70 1.3M
2025-06-17 52.30 52.50 48.30 48.90 1.9M
2025-06-16 52.30 53.30 50.70 51.80 1.0M
2025-06-13 52.40 54.80 51.50 52.00 3.1M
2025-06-12 51.40 52.80 50.40 52.30 1.5M
2025-06-11 48.70 52.20 48.60 51.40 2.8M
2025-06-10 47.55 49.80 47.25 48.30 1.5M
2025-06-09 46.70 49.75 45.70 47.60 2.0M
2025-06-06 49.75 50.50 47.20 47.45 2.1M
2025-06-05 48.70 50.40 47.75 49.70 2.7M
2025-06-04 47.75 49.10 45.25 48.70 4.7M
2025-06-03 43.75 47.55 43.45 47.55 3.6M
2025-06-02 39.70 43.70 39.70 43.40 1.3M
2025-05-29 40.20 41.45 39.25 40.30 1.0M
2025-05-28 41.80 42.35 39.65 39.65 1.5M
2025-05-27 38.90 42.35 38.75 41.00 3.1M
2025-05-26 37.10 38.80 37.10 38.50 0.7M
2025-05-23 36.60 37.00 36.10 36.50 0.1M
2025-05-22 38.20 38.20 36.50 36.60 0.4M
2025-05-21 38.20 38.40 37.75 38.20 0.2M
2025-05-20 37.70 38.60 37.55 38.25 0.3M
2025-05-19 39.00 39.00 37.65 37.65 0.3M
2025-05-16 38.20 39.30 37.50 38.70 0.7M
2025-05-15 38.00 38.80 37.70 38.10 0.4M
2025-05-14 38.95 39.40 37.85 38.05 0.4M
2025-05-13 38.15 40.00 37.60 38.50 1.5M
2025-05-12 36.55 38.30 36.45 37.45 0.5M
2025-05-09 37.35 37.95 35.60 36.25 0.7M
2025-05-08 35.45 37.20 35.15 37.00 0.4M
2025-05-07 36.20 36.20 34.30 35.70 0.3M
2025-05-06 35.80 37.20 35.60 35.60 0.4M
2025-05-05 36.75 38.20 34.80 36.05 1.0M
2025-05-02 32.95 36.20 32.95 36.20 0.4M
2025-04-30 32.50 33.10 32.50 32.95 0.0M
2025-04-29 33.00 33.10 32.40 32.80 0.1M
2025-04-28 32.35 33.70 31.55 33.10 0.2M
2025-04-25 30.95 31.90 30.90 31.80 0.1M
2025-04-24 30.40 30.80 30.25 30.80 0.0M
2025-04-23 30.20 30.55 30.00 30.40 0.1M
2025-04-22 31.70 31.70 29.90 29.90 0.2M
2025-04-21 32.80 33.25 31.70 32.00 0.1M
2025-04-18 31.00 32.30 30.60 32.30 0.2M
2025-04-17 30.60 30.90 30.45 30.90 0.0M
2025-04-16 30.40 30.75 30.40 30.50 0.1M
2025-04-15 30.70 30.85 29.85 30.50 0.1M
2025-04-14 31.10 31.35 29.90 29.90 0.2M
2025-04-11 29.00 31.20 29.00 30.35 0.3M
2025-04-10 29.75 29.75 28.50 29.75 0.2M
2025-04-09 30.10 30.65 26.80 27.05 0.5M
2025-04-08 30.45 31.40 29.30 29.55 0.4M
2025-04-07 30.55 30.55 30.55 30.55 0.1M
2025-04-02 32.20 34.85 32.20 33.90 0.4M
2025-04-01 32.85 33.90 32.05 32.05 0.2M
2025-03-31 32.40 32.95 31.90 32.60 0.3M
2025-03-28 34.55 35.85 33.60 33.60 0.3M
2025-03-27 34.90 36.70 34.60 35.70 0.4M
2025-03-26 36.90 36.90 35.40 36.20 0.3M
2025-03-25 36.50 37.40 34.40 36.70 0.6M
2025-03-24 35.95 38.50 35.35 36.70 1.5M
2025-03-21 31.50 35.05 31.50 35.05 0.7M
2025-03-20 29.55 32.50 28.95 31.90 0.7M
2025-03-19 29.80 29.80 29.55 29.55 0.1M
2025-03-18 29.65 29.85 29.65 29.85 0.0M
2025-03-17 30.40 30.65 29.50 29.80 0.2M
2025-03-14 31.05 31.05 29.95 30.45 0.2M
2025-03-13 31.00 31.45 30.90 31.35 0.0M
2025-03-12 31.55 31.60 31.40 31.40 0.0M
2025-03-11 31.55 32.15 31.40 31.55 0.0M
2025-03-10 32.50 32.75 32.05 32.15 0.0M
2025-03-07 33.30 33.35 32.70 32.70 0.0M
2025-03-06 31.85 33.50 31.80 33.30 0.1M
2025-03-05 32.05 32.15 31.70 32.10 0.1M
2025-03-04 31.55 32.35 31.50 32.00 0.0M
2025-03-03 31.55 31.90 31.45 31.55 0.0M
2025-02-27 32.65 32.65 31.75 32.00 0.0M
2025-02-26 32.75 32.75 31.95 32.00 0.0M
2025-02-25 32.85 32.95 32.20 32.70 0.0M
2025-02-24 32.65 33.20 32.40 33.10 0.0M
2025-02-21 32.40 32.95 32.40 32.95 0.0M
2025-02-20 32.40 32.55 32.15 32.50 0.0M
2025-02-19 32.80 32.90 32.75 32.90 0.0M
2025-02-18 32.75 32.80 32.70 32.80 0.0M
2025-02-17 33.20 33.20 32.60 32.80 0.0M
2025-02-14 33.05 33.35 33.05 33.20 0.0M
2025-02-13 33.80 34.00 33.60 33.60 0.0M
2025-02-12 32.65 34.00 32.65 33.90 0.0M
2025-02-11 32.75 33.30 32.25 33.05 0.0M
2025-02-10 32.85 33.40 32.80 33.40 0.0M
2025-02-07 33.85 34.00 32.70 33.00 0.0M
2025-02-06 33.05 33.85 32.65 33.85 0.0M
2025-02-05 33.15 33.30 32.45 33.05 0.0M
2025-02-04 32.05 34.00 32.00 33.15 0.0M
2025-02-03 31.50 32.30 31.50 32.30 0.0M
2025-01-22 32.55 32.60 32.20 32.25 0.0M
2025-01-21 31.00 33.00 31.00 32.50 0.0M
2025-01-20 31.95 31.95 30.90 31.30 0.0M
2025-01-17 31.25 31.75 30.50 30.90 0.0M
2025-01-16 30.70 31.40 30.70 31.25 0.0M
2025-01-15 30.35 30.70 30.30 30.70 0.0M
2025-01-14 30.25 30.70 30.25 30.70 0.0M
2025-01-13 31.70 32.15 30.20 30.20 0.0M
2025-01-10 32.45 32.45 31.30 31.75 0.1M
2025-01-09 33.00 33.50 32.50 32.50 0.0M
2025-01-08 34.50 35.25 33.00 33.00 0.0M
2025-01-07 34.55 34.55 34.05 34.40 0.0M
2025-01-06 34.05 34.95 33.95 34.40 0.0M
2025-01-03 36.00 36.35 34.00 34.30 0.2M
2025-01-02 36.85 36.85 35.20 35.65 0.0M