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
2023-12-29 24.80 26.75 24.55 25.50 0.0M
2023-12-28 25.05 25.05 24.60 24.80 0.0M
2023-12-27 24.60 24.90 24.60 24.90 0.0M
2023-12-26 24.60 24.85 24.55 24.75 0.0M
2023-12-25 24.60 24.70 24.50 24.55 0.0M
2023-12-22 24.30 24.70 24.20 24.65 0.0M
2023-12-21 24.50 24.65 24.20 24.50 0.0M
2023-12-20 24.40 24.80 24.40 24.50 0.0M
2023-12-19 24.75 24.75 24.30 24.35 0.0M
2023-12-18 24.90 24.90 24.90 24.90 0.0M
2023-12-15 24.65 24.95 24.50 24.85 0.0M
2023-12-14 24.85 24.90 24.60 24.85 0.0M
2023-12-13 25.00 25.20 24.60 24.65 0.0M
2023-12-12 24.60 25.00 24.60 25.00 0.0M
2023-12-11 24.40 24.85 24.40 24.55 0.0M
2023-12-08 24.55 24.60 24.50 24.50 0.0M
2023-12-07 24.55 24.75 24.15 24.65 0.0M
2023-12-06 24.70 25.00 24.55 24.65 0.0M
2023-12-05 25.00 25.00 24.70 24.80 0.0M
2023-12-04 25.15 25.25 25.00 25.10 0.0M
2023-12-01 25.40 25.40 25.05 25.35 0.0M
2023-11-30 26.15 26.15 25.30 25.30 0.0M
2023-11-29 25.70 25.70 25.30 25.45 0.0M
2023-11-28 25.80 25.90 25.60 25.60 0.0M
2023-11-27 25.60 26.00 25.45 25.80 0.0M
2023-11-24 25.95 25.95 25.60 25.80 0.0M
2023-11-23 26.10 26.10 25.55 25.90 0.0M
2023-11-22 26.05 26.30 25.85 25.90 0.0M
2023-11-21 25.35 26.15 25.35 25.65 0.0M
2023-11-20 25.20 25.40 24.80 25.25 0.0M
2023-11-17 25.05 25.10 25.00 25.10 0.0M
2023-11-16 24.95 25.10 24.95 25.05 0.0M
2023-11-15 24.90 25.00 24.60 25.00 0.0M
2023-11-14 24.50 24.65 24.40 24.65 0.0M
2023-11-13 24.85 24.85 24.50 24.50 0.0M
2023-11-10 24.90 24.90 24.65 24.85 0.0M
2023-11-09 24.65 24.85 24.60 24.65 0.0M
2023-11-08 24.65 24.85 24.50 24.60 0.0M
2023-11-07 25.05 25.05 24.50 25.00 0.0M
2023-11-06 24.95 25.55 24.95 25.05 0.0M
2023-11-03 24.75 24.85 24.65 24.75 0.0M
2023-11-02 24.75 24.85 24.75 24.75 0.0M
2023-11-01 24.95 25.00 24.70 24.80 0.0M
2023-10-31 24.65 24.90 24.20 24.90 0.0M
2023-10-30 24.40 24.80 24.20 24.75 0.0M
2023-10-27 24.00 24.10 24.00 24.10 0.0M
2023-10-26 24.20 24.40 24.00 24.10 0.0M
2023-10-25 24.00 24.65 24.00 24.55 0.0M
2023-10-24 24.05 24.10 23.95 23.95 0.0M
2023-10-23 24.30 24.45 23.80 24.00 0.0M
2023-10-20 24.00 24.00 23.95 23.95 0.0M
2023-10-19 24.35 24.50 24.15 24.40 0.0M
2023-10-18 23.80 24.05 23.65 24.05 0.0M
2023-10-17 24.05 24.20 23.85 24.20 0.0M
2023-10-16 23.80 24.00 23.80 24.00 0.0M
2023-10-13 24.45 24.45 23.95 24.00 0.0M
2023-10-12 24.30 24.45 24.30 24.45 0.0M
2023-10-11 24.60 24.85 24.50 24.50 0.0M
2023-10-06 25.10 25.10 24.30 24.85 0.0M
2023-10-05 25.00 25.10 24.95 25.00 0.0M
2023-10-03 25.00 25.10 24.85 25.10 0.0M
2023-10-02 25.25 25.25 24.90 25.10 0.0M
2023-09-28 25.30 25.30 25.10 25.25 0.0M
2023-09-27 25.00 25.20 24.90 25.15 0.0M
2023-09-26 25.60 25.60 24.70 25.20 0.0M
2023-09-25 24.35 25.30 24.35 25.15 0.0M
2023-09-22 23.90 24.35 23.75 24.35 0.0M
2023-09-21 24.05 24.40 23.80 24.05 0.0M
2023-09-20 24.65 24.65 24.20 24.30 0.0M
2023-09-19 24.65 25.25 24.60 24.65 0.0M
2023-09-18 24.35 24.70 24.35 24.60 0.0M
2023-09-15 24.55 25.00 24.50 24.70 0.0M
2023-09-14 24.35 24.50 24.35 24.40 0.0M
2023-09-13 24.00 24.40 23.65 24.35 0.0M
2023-09-12 23.50 23.95 23.05 23.75 0.0M
2023-09-11 23.40 23.40 22.85 22.85 0.0M
2023-09-08 23.40 23.40 23.10 23.10 0.0M
2023-09-07 23.60 23.60 23.10 23.20 0.0M
2023-09-06 23.40 23.45 23.30 23.30 0.0M
2023-09-05 23.10 23.45 23.10 23.20 0.0M
2023-09-04 23.40 23.40 23.00 23.10 0.0M
2023-09-01 23.05 23.40 23.05 23.30 0.0M
2023-08-31 23.25 23.65 23.20 23.40 0.0M
2023-08-30 23.10 24.25 23.10 23.30 0.0M
2023-08-29 23.20 23.25 23.05 23.10 0.0M
2023-08-28 23.55 23.55 23.20 23.20 0.0M
2023-08-25 23.65 23.85 23.20 23.55 0.0M
2023-08-24 23.65 24.30 23.25 23.35 0.0M
2023-08-23 23.10 23.45 23.05 23.35 0.0M
2023-08-22 23.30 23.30 23.30 23.30 0.0M
2023-08-21 23.25 23.50 23.25 23.30 0.0M
2023-08-18 23.70 23.80 23.20 23.75 0.0M
2023-08-17 23.25 23.70 23.25 23.70 0.0M
2023-08-16 23.20 23.80 23.05 23.55 0.0M
2023-08-15 23.15 23.60 23.10 23.20 0.0M
2023-08-14 23.45 23.45 23.00 23.10 0.0M
2023-08-11 23.60 23.70 23.35 23.50 0.0M
2023-08-10 23.80 24.00 23.15 23.15 0.0M
2023-08-09 24.00 24.00 23.95 23.95 0.0M
2023-08-08 24.05 24.05 23.80 23.85 0.0M
2023-08-07 24.35 24.35 24.20 24.20 0.0M
2023-08-04 24.30 24.80 24.30 24.40 0.0M
2023-08-02 24.70 24.80 24.20 24.30 0.0M
2023-08-01 25.00 25.10 24.70 25.05 0.0M
2023-07-31 25.50 25.50 25.00 25.00 0.0M
2023-07-28 24.10 25.70 24.10 25.10 0.0M
2023-07-27 23.90 24.25 23.50 24.10 0.0M
2023-07-26 23.45 24.05 23.40 23.90 0.0M
2023-07-25 23.40 23.75 23.40 23.50 0.0M
2023-07-24 23.60 23.95 23.35 23.35 0.0M
2023-07-21 24.15 24.15 23.45 23.65 0.0M
2023-07-20 23.90 23.90 23.50 23.75 0.0M
2023-07-19 24.30 24.50 23.55 23.55 0.0M
2023-07-18 24.70 24.70 24.30 24.30 0.0M
2023-07-17 24.95 25.30 24.60 24.90 0.0M
2023-07-14 24.70 25.50 24.70 24.95 0.0M
2023-07-13 25.10 25.10 24.70 24.70 0.0M
2023-07-12 24.90 25.10 24.85 25.10 0.0M
2023-07-11 25.00 25.00 24.90 24.90 0.0M
2023-07-10 25.30 25.30 24.75 24.90 0.0M
2023-07-07 25.30 25.45 25.00 25.45 0.0M
2023-07-06 25.90 25.90 25.00 25.25 0.0M
2023-07-05 25.40 25.75 25.15 25.30 0.0M
2023-07-04 25.20 25.65 25.10 25.35 0.0M
2023-07-03 25.55 25.55 25.40 25.40 0.0M
2023-06-30 25.05 25.45 25.00 25.35 0.0M
2023-06-29 25.55 25.55 24.85 25.20 0.0M
2023-06-28 25.65 25.85 25.55 25.65 0.0M
2023-06-27 25.90 26.20 25.55 25.65 0.0M
2023-06-26 25.90 26.20 25.60 25.65 0.0M
2023-06-21 25.30 25.60 25.30 25.60 0.0M
2023-06-20 25.75 25.75 25.30 25.65 0.0M
2023-06-19 25.25 25.70 25.00 25.70 0.0M
2023-06-16 25.25 25.50 25.15 25.15 0.0M
2023-06-15 25.45 25.60 25.35 25.35 0.0M
2023-06-14 25.55 25.75 25.25 25.40 0.0M
2023-06-13 25.10 25.80 25.00 25.45 0.0M
2023-06-12 25.10 25.30 25.05 25.10 0.0M
2023-06-09 25.35 25.70 25.35 25.60 0.0M
2023-06-08 25.30 25.50 25.20 25.35 0.0M
2023-06-07 25.60 26.00 25.45 25.60 0.0M
2023-06-06 26.25 26.25 25.75 25.75 0.0M
2023-06-05 25.60 26.30 25.60 25.85 0.0M
2023-06-02 25.80 26.20 25.25 25.55 0.0M
2023-06-01 24.10 26.35 24.10 25.90 0.0M
2023-05-31 24.15 24.15 24.10 24.10 0.0M
2023-05-30 24.05 24.10 23.90 24.10 0.0M
2023-05-29 24.55 24.55 23.55 24.05 0.0M
2023-05-26 25.20 25.70 24.50 24.55 0.0M
2023-05-25 25.70 25.70 25.30 25.40 0.0M
2023-05-24 25.50 25.85 25.30 25.45 0.0M
2023-05-23 25.00 26.20 25.00 25.50 0.0M
2023-05-22 24.50 24.90 24.50 24.80 0.0M
2023-05-19 24.45 24.45 24.00 24.20 0.0M
2023-05-18 25.00 25.00 24.30 24.30 0.0M
2023-05-17 24.50 24.95 24.25 24.50 0.0M
2023-05-16 24.30 24.45 24.10 24.35 0.0M
2023-05-15 23.60 24.60 23.60 24.30 0.0M
2023-05-12 23.50 23.65 23.35 23.50 0.0M
2023-05-11 23.40 23.60 23.30 23.55 0.0M
2023-05-10 23.35 23.60 23.30 23.60 0.0M
2023-05-09 23.60 23.60 23.40 23.45 0.0M
2023-05-08 23.95 23.95 23.55 23.60 0.0M
2023-05-05 23.60 23.70 23.50 23.60 0.0M
2023-05-04 23.35 23.55 23.35 23.55 0.0M
2023-05-03 23.55 23.55 23.30 23.45 0.0M
2023-05-02 23.60 23.60 23.50 23.55 0.0M
2023-04-28 23.55 23.55 23.35 23.45 0.0M
2023-04-27 23.25 23.70 23.25 23.40 0.0M
2023-04-26 23.55 23.70 23.40 23.70 0.0M
2023-04-25 23.45 23.55 23.35 23.55 0.0M
2023-04-24 23.80 24.00 23.25 23.55 0.0M
2023-04-21 23.75 24.00 23.60 23.60 0.0M
2023-04-20 24.10 24.10 23.75 23.75 0.0M
2023-04-19 24.20 24.35 24.15 24.30 0.0M
2023-04-18 24.05 24.05 23.80 23.90 0.0M
2023-04-17 24.15 24.25 23.90 24.05 0.0M
2023-04-14 24.30 24.60 24.25 24.50 0.0M
2023-04-13 24.15 24.65 24.05 24.55 0.0M
2023-04-12 23.95 24.05 23.80 24.00 0.0M
2023-04-11 24.10 24.15 23.90 24.00 0.0M
2023-04-10 24.00 24.00 23.80 23.90 0.0M
2023-04-07 24.15 24.30 23.45 23.95 0.0M
2023-04-06 24.25 24.35 24.10 24.10 0.0M
2023-03-31 24.70 24.95 24.55 24.55 0.0M
2023-03-30 25.10 25.20 24.55 24.70 0.0M
2023-03-29 24.95 24.95 24.85 24.90 0.0M
2023-03-28 25.35 25.35 24.90 24.95 0.0M
2023-03-27 25.45 25.80 25.35 25.35 0.0M
2023-03-24 25.65 25.65 25.35 25.40 0.0M
2023-03-23 25.55 26.10 25.55 25.60 0.0M
2023-03-22 25.45 25.85 25.20 25.50 0.0M
2023-03-21 24.80 24.95 24.80 24.90 0.0M
2023-03-20 24.65 24.95 24.55 24.95 0.0M
2023-03-17 25.20 25.30 24.95 25.00 0.0M
2023-03-16 25.90 25.90 24.70 25.05 0.0M
2023-03-15 25.30 25.60 25.30 25.60 0.0M
2023-03-14 25.60 25.60 25.25 25.30 0.0M
2023-03-13 25.30 25.80 25.30 25.80 0.0M
2023-03-10 26.20 26.65 25.70 25.80 0.0M
2023-03-09 27.00 27.20 25.70 26.15 0.0M
2023-03-08 25.30 25.45 25.25 25.45 0.0M
2023-03-07 25.25 25.45 25.10 25.45 0.0M
2023-03-06 25.70 25.70 25.10 25.25 0.0M
2023-03-03 24.90 25.95 24.70 25.15 0.0M
2023-03-02 24.70 24.95 24.55 24.85 0.0M
2023-03-01 25.15 25.55 24.70 24.80 0.0M
2023-02-24 24.90 26.50 24.85 25.15 0.0M
2023-02-23 24.30 24.65 24.00 24.65 0.0M
2023-02-22 24.30 24.30 23.95 24.15 0.0M
2023-02-21 24.05 24.50 24.05 24.30 0.0M
2023-02-20 24.00 24.20 23.80 24.20 0.0M
2023-02-17 23.90 24.50 23.80 24.00 0.0M
2023-02-16 23.90 24.20 23.75 24.10 0.0M
2023-02-15 24.00 24.00 23.65 23.90 0.0M
2023-02-14 23.65 24.20 23.65 23.90 0.0M
2023-02-13 23.60 23.65 23.50 23.65 0.0M
2023-02-10 24.15 24.15 23.70 23.75 0.0M
2023-02-09 24.10 24.25 24.10 24.10 0.0M
2023-02-08 24.10 24.25 24.10 24.10 0.0M
2023-02-07 24.10 24.30 24.00 24.05 0.0M
2023-02-06 24.65 24.65 24.25 24.25 0.0M
2023-02-03 24.75 24.75 24.40 24.60 0.0M
2023-02-02 24.55 24.60 24.25 24.40 0.0M
2023-02-01 25.05 25.25 24.40 24.50 0.0M
2023-01-31 25.10 25.40 24.80 25.00 0.0M
2023-01-30 24.35 24.95 24.30 24.80 0.0M
2023-01-17 24.50 24.85 24.05 24.35 0.0M
2023-01-16 23.35 25.50 23.05 24.05 0.0M
2023-01-13 23.20 23.65 23.05 23.40 0.0M
2023-01-12 23.55 23.60 22.90 23.20 0.0M
2023-01-11 22.95 24.15 22.95 23.10 0.0M
2023-01-10 22.50 22.90 22.50 22.90 0.0M
2023-01-09 22.65 23.05 22.65 22.90 0.0M
2023-01-06 22.70 22.75 22.45 22.75 0.0M
2023-01-05 22.70 22.80 22.60 22.70 0.0M
2023-01-04 22.35 22.50 22.30 22.50 0.0M
2023-01-03 22.45 22.75 22.20 22.75 0.0M