San Shing

5007
🏛️ taiwan →
51.70
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 51.50 51.80 51.30 51.70 0.0M
2025-09-25 51.60 51.60 51.40 51.60 0.0M
2025-09-24 51.30 51.80 51.30 51.60 0.0M
2025-09-23 51.10 51.70 51.10 51.70 0.1M
2025-09-22 52.20 52.20 51.30 51.90 0.0M
2025-09-19 51.60 51.70 51.30 51.50 0.1M
2025-09-18 51.80 52.40 51.60 51.60 0.0M
2025-09-17 52.00 52.60 51.20 51.40 0.1M
2025-09-16 52.80 52.80 52.00 52.50 0.0M
2025-09-15 52.10 52.90 52.10 52.40 0.0M
2025-09-12 52.80 52.90 52.30 52.70 0.0M
2025-09-11 52.40 52.50 51.90 52.50 0.0M
2025-09-10 51.90 52.90 51.90 52.40 0.0M
2025-09-09 52.50 52.50 52.00 52.40 0.0M
2025-09-08 52.00 52.10 51.90 52.00 0.0M
2025-09-05 51.80 52.00 51.70 52.00 0.0M
2025-09-04 51.60 51.90 51.50 51.60 0.0M
2025-09-03 51.90 51.90 51.60 51.60 0.0M
2025-09-02 51.40 52.00 51.40 51.70 0.0M
2025-09-01 51.10 52.00 51.10 51.50 0.0M
2025-08-29 52.00 52.00 52.00 52.00 0.0M
2025-08-28 51.30 52.00 51.20 52.00 0.0M
2025-08-27 52.30 52.60 51.60 52.00 0.1M
2025-08-26 52.40 52.50 52.30 52.40 0.1M
2025-08-25 52.40 52.60 52.40 52.60 0.1M
2025-08-22 52.40 52.60 51.90 52.60 0.1M
2025-08-21 52.80 53.00 52.40 52.50 0.0M
2025-08-20 52.50 52.80 52.40 52.80 0.2M
2025-08-19 52.50 52.90 52.40 52.50 0.0M
2025-08-18 52.60 52.90 52.40 52.60 0.0M
2025-08-15 53.00 53.00 52.90 52.90 0.0M
2025-08-14 53.00 53.20 52.40 52.60 0.1M
2025-08-13 52.70 53.00 52.70 52.90 0.0M
2025-08-12 53.00 53.20 52.80 53.00 0.0M
2025-08-11 52.90 53.20 52.60 53.20 0.0M
2025-08-08 53.10 53.80 53.10 53.70 0.0M
2025-08-07 53.10 53.60 53.00 53.60 0.0M
2025-08-06 53.10 53.50 53.00 53.50 0.0M
2025-08-05 53.00 53.60 52.80 53.60 0.0M
2025-08-04 52.90 53.60 52.80 53.60 0.0M
2025-08-01 52.80 53.60 52.80 53.60 0.0M
2025-07-31 53.30 53.60 52.90 53.60 0.0M
2025-07-30 52.40 53.20 52.40 53.20 0.0M
2025-07-29 52.50 52.50 52.30 52.30 0.0M
2025-07-28 52.60 53.10 52.50 52.50 0.0M
2025-07-25 52.70 52.70 52.60 52.60 0.0M
2025-07-24 53.10 53.10 52.70 53.00 0.0M
2025-07-23 53.00 53.30 52.90 53.20 0.0M
2025-07-22 53.30 53.30 53.00 53.00 0.0M
2025-07-21 53.10 53.10 53.00 53.10 0.0M
2025-07-18 54.00 54.00 53.00 53.70 0.0M
2025-07-17 54.20 54.20 53.20 53.60 0.0M
2025-07-16 52.00 53.90 52.00 53.90 0.1M
2025-07-15 51.70 52.40 51.70 52.00 0.1M
2025-07-14 52.50 53.20 51.00 52.00 0.1M
2025-07-11 52.50 52.70 52.50 52.50 0.0M
2025-07-10 52.60 53.10 52.50 53.00 0.0M
2025-07-09 52.90 52.90 52.90 52.90 0.0M
2025-07-08 53.00 53.30 52.30 53.00 0.1M
2025-07-07 53.50 54.40 53.00 53.00 0.1M
2025-07-04 54.20 54.20 53.20 53.80 0.0M
2025-07-03 53.90 54.40 53.30 53.80 0.1M
2025-07-02 53.90 54.00 53.20 53.90 0.0M
2025-07-01 52.80 54.30 52.80 53.90 0.1M
2025-06-30 53.70 53.70 52.80 52.80 0.0M
2025-06-27 53.80 53.80 53.00 53.70 0.1M
2025-06-26 53.60 53.90 53.00 53.70 0.1M
2025-06-25 53.60 53.60 53.30 53.60 0.0M
2025-06-24 53.40 53.90 53.10 53.50 0.1M
2025-06-23 53.30 53.30 52.70 53.10 0.0M
2025-06-20 52.00 53.70 52.00 53.40 0.1M
2025-06-19 52.80 53.50 52.70 52.70 0.1M
2025-06-18 53.20 53.40 52.80 53.40 0.1M
2025-06-17 52.40 53.80 52.40 53.00 0.0M
2025-06-16 52.70 52.80 52.40 52.70 0.0M
2025-06-13 52.00 52.70 51.60 52.70 0.1M
2025-06-12 52.90 52.90 52.60 52.60 0.0M
2025-06-11 53.30 53.30 52.70 52.90 0.0M
2025-06-10 52.60 53.20 52.60 53.10 0.1M
2025-06-09 53.20 53.20 52.60 52.60 0.0M
2025-06-06 53.80 53.80 53.00 53.70 0.0M
2025-06-05 53.80 54.00 53.40 53.80 0.0M
2025-06-04 53.00 54.50 52.70 53.80 0.2M
2025-06-03 51.70 52.90 51.60 52.70 0.0M
2025-06-02 52.70 52.70 51.50 51.50 0.0M
2025-05-29 52.20 52.80 51.90 52.80 0.1M
2025-05-28 51.80 51.80 51.80 51.80 0.0M
2025-05-27 52.40 52.60 51.70 51.90 0.0M
2025-05-26 52.10 52.60 52.10 52.60 0.0M
2025-05-23 51.50 52.40 51.50 52.40 0.0M
2025-05-22 52.00 52.40 51.60 52.00 0.0M
2025-05-21 52.00 52.30 52.00 52.30 0.0M
2025-05-20 52.40 52.40 51.40 51.80 0.0M
2025-05-19 52.00 52.40 51.50 51.70 0.0M
2025-05-16 51.90 52.10 51.90 51.90 0.0M
2025-05-15 52.10 52.40 52.00 52.30 0.0M
2025-05-14 52.80 52.80 52.10 52.40 0.0M
2025-05-13 52.50 52.50 52.00 52.30 0.0M
2025-05-12 52.80 52.80 52.10 52.60 0.0M
2025-05-09 52.30 52.50 52.30 52.50 0.0M
2025-05-08 52.30 52.40 52.00 52.30 0.0M
2025-05-07 52.00 52.40 51.50 52.30 0.0M
2025-05-06 53.50 53.50 52.20 52.20 0.0M
2025-05-05 52.60 52.60 52.30 52.30 0.1M
2025-05-02 52.80 52.80 52.60 52.60 0.0M
2025-04-30 52.70 53.00 52.60 53.00 0.0M
2025-04-29 52.80 52.80 52.60 52.80 0.0M
2025-04-28 53.20 53.20 52.40 52.90 0.1M
2025-04-25 52.60 53.50 52.60 53.20 0.1M
2025-04-24 52.70 52.80 52.50 52.60 0.0M
2025-04-23 52.60 52.60 52.40 52.50 0.0M
2025-04-22 52.50 52.70 52.40 52.60 0.0M
2025-04-21 52.70 52.70 52.40 52.60 0.1M
2025-04-18 52.50 53.00 52.50 52.70 0.0M
2025-04-17 52.80 52.80 52.70 52.70 0.0M
2025-04-16 52.70 53.60 52.70 52.70 0.1M
2025-04-15 52.10 52.80 52.00 52.80 0.1M
2025-04-14 51.60 52.40 51.60 52.20 0.1M
2025-04-11 52.00 52.40 51.50 52.00 0.1M
2025-04-10 51.80 52.70 50.70 52.00 0.1M
2025-04-09 49.55 51.10 49.50 50.30 0.2M
2025-04-08 50.00 51.80 49.60 50.60 0.3M
2025-04-07 50.00 52.00 47.20 52.00 0.4M
2025-04-02 52.40 52.80 52.30 52.40 0.1M
2025-04-01 52.40 52.50 52.30 52.40 0.1M
2025-03-31 52.50 52.90 52.30 52.40 0.2M
2025-03-28 52.60 53.00 52.40 53.00 0.2M
2025-03-27 52.80 53.00 52.50 52.90 0.1M
2025-03-26 52.90 52.90 52.50 52.90 0.1M
2025-03-25 52.90 53.00 52.40 52.90 0.8M
2025-03-24 56.00 56.20 55.90 56.00 1.1M
2025-03-21 55.80 55.90 55.80 55.90 0.3M
2025-03-20 55.90 56.10 55.80 55.90 0.1M
2025-03-19 55.90 56.20 55.90 55.90 0.1M
2025-03-18 56.50 56.50 56.20 56.20 0.1M
2025-03-17 55.70 56.60 55.70 56.50 0.2M
2025-03-14 55.80 56.00 55.80 55.80 0.1M
2025-03-13 55.30 56.20 55.30 55.70 0.1M
2025-03-12 55.60 55.80 55.60 55.80 0.0M
2025-03-11 55.10 56.00 55.00 56.00 0.1M
2025-03-10 56.30 56.30 55.50 56.00 0.7M
2025-03-07 55.40 56.90 54.70 56.20 0.6M
2025-03-06 55.40 55.40 55.20 55.40 0.0M
2025-03-05 54.70 55.10 54.70 55.00 0.0M
2025-03-04 54.80 55.10 54.40 55.10 0.0M
2025-03-03 54.50 55.00 54.30 54.90 0.0M
2025-02-27 54.60 55.00 54.40 54.60 0.0M
2025-02-26 54.40 55.00 54.40 54.60 0.0M
2025-02-25 54.30 54.70 54.30 54.40 0.0M
2025-02-24 54.80 54.80 54.60 54.60 0.0M
2025-02-21 54.60 54.90 54.60 54.80 0.0M
2025-02-20 54.70 55.00 54.60 54.60 0.0M
2025-02-19 54.80 54.80 54.70 54.70 0.0M
2025-02-18 54.90 54.90 54.80 54.90 0.0M
2025-02-17 55.20 55.20 54.90 54.90 0.0M
2025-02-14 55.00 55.30 54.80 55.00 0.4M
2025-02-13 54.60 55.10 54.60 55.10 0.8M
2025-02-12 55.00 55.00 54.50 55.00 0.1M
2025-02-11 54.60 55.00 54.60 55.00 0.0M
2025-02-10 54.40 55.00 54.40 55.00 1.1M
2025-02-07 55.00 55.00 54.60 55.00 0.0M
2025-02-06 55.00 55.00 54.60 55.00 0.1M
2025-02-05 55.00 55.00 54.60 54.90 0.0M
2025-02-04 54.50 54.80 54.50 54.70 0.1M
2025-02-03 54.80 54.80 54.10 54.60 0.1M
2025-01-22 55.00 55.00 54.50 54.80 0.1M
2025-01-21 54.80 55.00 54.70 55.00 0.0M
2025-01-20 54.30 54.80 54.00 54.70 0.1M
2025-01-17 54.10 54.30 53.70 54.30 0.0M
2025-01-16 53.10 54.50 53.10 53.90 0.1M
2025-01-15 53.90 54.00 52.80 53.50 0.0M
2025-01-14 53.40 54.40 53.20 53.50 0.0M
2025-01-13 53.20 53.40 52.40 53.40 0.1M
2025-01-10 53.40 53.60 53.40 53.60 0.0M
2025-01-09 53.90 54.00 53.50 53.90 0.0M
2025-01-08 54.00 54.00 54.00 54.00 0.0M
2025-01-07 53.80 54.40 53.80 53.90 0.0M
2025-01-06 54.00 54.70 53.70 54.50 0.0M
2025-01-03 54.30 54.40 54.00 54.00 0.0M
2025-01-02 54.80 54.80 54.20 54.20 0.0M