SanFar

9946
🏛️ taiwan →
18.15
Last Update: 2025-09-30
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 12.20 12.20 12.20 12.20 0.0M
2022-12-29 12.25 12.30 12.15 12.15 0.0M
2022-12-28 12.25 12.40 12.20 12.20 0.0M
2022-12-27 12.20 12.30 12.20 12.30 0.0M
2022-12-26 12.20 12.25 12.20 12.25 0.0M
2022-12-23 12.15 12.20 12.15 12.20 0.0M
2022-12-22 12.25 12.25 12.15 12.20 0.0M
2022-12-21 12.25 12.25 12.25 12.25 0.0M
2022-12-20 12.25 12.50 12.25 12.25 0.1M
2022-12-19 12.35 12.50 12.35 12.35 0.1M
2022-12-16 12.40 12.40 12.30 12.30 0.1M
2022-12-15 12.55 12.55 12.40 12.40 0.1M
2022-12-14 12.30 12.55 12.30 12.40 0.0M
2022-12-13 12.15 12.20 12.15 12.20 0.0M
2022-12-12 12.20 12.20 12.15 12.15 0.1M
2022-12-09 12.40 12.40 12.20 12.20 0.0M
2022-12-08 12.35 12.35 12.15 12.30 0.0M
2022-12-07 12.30 12.40 12.25 12.35 0.1M
2022-12-06 12.25 12.35 12.25 12.35 0.2M
2022-12-05 12.10 12.35 12.10 12.35 0.1M
2022-12-02 12.10 12.10 12.05 12.10 0.0M
2022-12-01 12.05 12.10 12.00 12.10 0.1M
2022-11-30 11.85 12.05 11.80 12.00 0.2M
2022-11-29 11.85 11.85 11.75 11.80 0.0M
2022-11-28 11.85 11.85 11.75 11.85 0.0M
2022-11-25 11.85 11.85 11.75 11.75 0.1M
2022-11-24 11.80 11.85 11.80 11.85 0.0M
2022-11-23 11.75 11.85 11.75 11.75 0.1M
2022-11-22 11.85 11.85 11.75 11.75 0.0M
2022-11-21 11.80 11.80 11.60 11.70 0.0M
2022-11-18 11.65 11.80 11.65 11.70 0.0M
2022-11-17 11.80 11.80 11.65 11.75 0.0M
2022-11-16 11.90 11.90 11.70 11.70 0.1M
2022-11-15 11.85 11.85 11.75 11.80 0.1M
2022-11-14 11.80 11.80 11.70 11.80 0.0M
2022-11-11 11.80 11.85 11.60 11.80 0.1M
2022-11-10 11.65 11.70 11.60 11.70 0.0M
2022-11-09 11.80 11.80 11.70 11.75 0.0M
2022-11-08 11.75 11.80 11.75 11.75 0.0M
2022-11-07 11.75 11.75 11.60 11.70 0.0M
2022-11-04 11.55 11.65 11.55 11.65 0.0M
2022-11-03 11.65 11.65 11.60 11.65 0.0M
2022-11-02 11.75 11.75 11.65 11.65 0.0M
2022-11-01 11.75 11.75 11.55 11.60 0.0M
2022-10-31 11.45 11.80 11.45 11.55 0.0M
2022-10-28 11.65 11.65 11.50 11.50 0.0M
2022-10-27 11.60 11.65 11.60 11.60 0.0M
2022-10-26 11.50 11.60 11.40 11.45 0.1M
2022-10-25 11.60 11.65 11.40 11.50 0.1M
2022-10-24 11.65 11.70 11.50 11.55 0.0M
2022-10-21 11.50 11.55 11.30 11.40 0.0M
2022-10-20 11.45 11.55 11.40 11.50 0.0M
2022-10-19 11.75 11.80 11.60 11.60 0.0M
2022-10-18 11.85 11.85 11.65 11.75 0.0M
2022-10-17 11.50 11.85 11.45 11.75 0.0M
2022-10-14 11.65 11.80 11.40 11.70 0.0M
2022-10-13 11.75 11.75 11.20 11.35 0.2M
2022-10-12 11.95 11.95 11.65 11.70 0.1M
2022-10-11 12.00 12.10 11.95 12.10 0.1M
2022-10-07 12.35 12.40 12.25 12.25 0.0M
2022-10-06 12.20 12.35 12.20 12.35 0.1M
2022-10-05 12.00 12.20 12.00 12.15 0.1M
2022-10-04 11.95 12.15 11.90 12.15 0.1M
2022-10-03 12.15 12.30 11.75 11.90 0.3M
2022-09-30 12.30 12.30 12.05 12.15 0.1M
2022-09-29 12.40 12.40 12.00 12.20 0.1M
2022-09-28 12.60 12.70 12.05 12.10 0.2M
2022-09-27 12.75 12.75 12.50 12.70 0.1M
2022-09-26 12.75 12.75 12.40 12.70 0.2M
2022-09-23 12.65 12.90 12.65 12.75 0.1M
2022-09-22 12.80 12.85 12.50 12.70 0.1M
2022-09-21 13.10 13.10 12.80 12.80 0.3M
2022-09-20 13.60 13.70 13.40 13.65 0.2M
2022-09-19 14.00 14.00 13.30 13.30 0.4M
2022-09-16 13.85 14.05 13.70 13.85 0.2M
2022-09-15 13.80 14.15 13.80 13.85 0.3M
2022-09-14 13.90 14.00 13.65 13.90 0.3M
2022-09-13 13.30 14.35 13.30 14.15 0.7M
2022-09-12 13.05 13.20 13.05 13.20 0.1M
2022-09-08 13.00 13.05 13.00 13.05 0.1M
2022-09-07 12.95 13.00 12.85 13.00 0.1M
2022-09-06 13.05 13.05 12.85 12.95 0.1M
2022-09-05 13.00 13.15 12.90 13.05 0.1M
2022-09-02 13.10 13.10 12.95 13.00 0.1M
2022-09-01 12.95 13.00 12.90 13.00 0.1M
2022-08-31 13.05 13.05 12.95 13.05 0.0M
2022-08-30 12.95 13.05 12.90 13.05 0.0M
2022-08-29 13.00 13.00 12.95 13.00 0.1M
2022-08-26 13.15 13.20 13.05 13.15 0.0M
2022-08-25 13.15 13.15 13.05 13.15 0.0M
2022-08-24 13.10 13.10 13.05 13.10 0.0M
2022-08-23 12.90 13.05 12.90 13.05 0.0M
2022-08-22 13.10 13.10 12.90 13.10 0.0M
2022-08-19 12.90 13.25 12.90 13.05 0.0M
2022-08-18 12.95 13.00 12.95 13.00 0.0M
2022-08-17 13.20 13.20 13.00 13.00 0.1M
2022-08-16 13.40 13.40 13.15 13.15 0.1M
2022-08-15 13.10 13.10 13.05 13.10 0.1M
2022-08-12 13.00 13.10 12.95 13.05 0.0M
2022-08-11 12.95 13.00 12.95 13.00 0.1M
2022-08-10 12.80 13.00 12.80 12.95 0.0M
2022-08-09 12.95 13.00 12.90 12.90 0.0M
2022-08-08 12.80 13.00 12.80 12.95 0.0M
2022-08-05 13.10 13.10 12.85 12.90 0.1M
2022-08-04 12.80 12.90 12.80 12.90 0.0M
2022-08-03 12.90 13.00 12.85 12.85 0.0M
2022-08-02 12.70 13.00 12.70 12.90 0.0M
2022-08-01 13.10 13.10 12.95 13.00 0.0M
2022-07-29 12.95 13.05 12.90 13.05 0.0M
2022-07-28 13.00 13.00 12.80 12.90 0.0M
2022-07-27 13.10 13.10 12.95 12.95 0.0M
2022-07-26 12.90 13.10 12.85 13.10 0.1M
2022-07-25 12.90 12.95 12.90 12.90 0.0M
2022-07-22 12.80 12.95 12.80 12.85 0.0M
2022-07-21 12.85 13.00 12.80 12.80 0.0M
2022-07-20 12.70 12.90 12.70 12.80 0.0M
2022-07-19 12.90 12.90 12.75 12.80 0.1M
2022-07-18 12.85 12.85 12.65 12.80 0.1M
2022-07-15 12.70 12.80 12.70 12.75 0.1M
2022-07-14 13.10 13.10 12.80 12.80 0.0M
2022-07-13 12.95 12.95 12.75 12.90 0.1M
2022-07-12 12.95 12.95 12.70 12.80 0.1M
2022-07-11 13.20 13.20 12.90 12.95 0.1M
2022-07-08 12.85 13.15 12.85 12.90 0.1M
2022-07-07 12.55 12.60 12.40 12.40 0.0M
2022-07-06 12.85 12.85 12.40 12.40 0.1M
2022-07-05 12.95 12.95 12.80 12.85 0.1M
2022-07-04 12.60 12.90 12.55 12.80 0.1M
2022-07-01 13.15 13.15 12.65 12.65 0.1M
2022-06-30 12.85 13.20 12.80 12.85 0.1M
2022-06-29 12.95 13.15 12.95 13.00 0.1M
2022-06-28 13.15 13.20 13.00 13.20 0.1M
2022-06-27 13.10 13.30 13.05 13.15 0.1M
2022-06-24 13.00 13.00 12.80 12.95 0.1M
2022-06-23 13.00 13.00 12.75 12.80 0.1M
2022-06-22 12.80 12.90 12.70 12.75 0.1M
2022-06-21 13.10 13.10 12.80 13.00 0.1M
2022-06-20 12.70 13.05 12.70 12.85 0.0M
2022-06-17 12.95 13.05 12.80 12.85 0.0M
2022-06-16 13.25 13.30 12.90 12.95 0.1M
2022-06-15 12.85 13.25 12.70 13.15 0.1M
2022-06-14 12.75 12.75 12.45 12.65 0.1M
2022-06-13 12.80 12.90 12.75 12.75 0.1M
2022-06-10 13.05 13.05 12.85 13.00 0.1M
2022-06-09 13.10 13.20 13.10 13.20 0.0M
2022-06-08 13.25 13.45 13.00 13.20 0.2M
2022-06-07 13.00 13.25 13.00 13.20 0.1M
2022-06-06 13.00 13.25 12.90 13.15 0.1M
2022-06-02 12.80 13.05 12.80 13.05 0.1M
2022-06-01 12.70 13.00 12.70 13.00 0.1M
2022-05-31 12.70 12.70 12.60 12.70 0.0M
2022-05-30 12.65 12.75 12.60 12.70 0.1M
2022-05-27 12.70 12.70 12.60 12.65 0.0M
2022-05-26 12.65 12.75 12.55 12.55 0.0M
2022-05-25 12.55 12.65 12.45 12.60 0.0M
2022-05-24 12.50 12.60 12.45 12.60 0.0M
2022-05-23 12.55 12.60 12.45 12.55 0.0M
2022-05-20 12.40 12.65 12.40 12.50 0.1M
2022-05-19 12.30 12.35 12.20 12.35 0.0M
2022-05-18 12.45 12.65 12.45 12.55 0.1M
2022-05-17 12.50 12.55 12.40 12.55 0.1M
2022-05-16 12.15 12.55 12.15 12.55 0.1M
2022-05-13 11.85 12.15 11.85 12.15 0.2M
2022-05-12 12.05 12.10 11.80 11.80 0.3M
2022-05-11 12.35 12.45 12.10 12.10 0.2M
2022-05-10 12.15 12.45 12.15 12.35 0.1M
2022-05-09 12.40 12.45 12.30 12.30 0.1M
2022-05-06 12.00 12.55 12.00 12.50 0.1M
2022-05-05 12.65 12.75 12.55 12.60 0.1M
2022-05-04 12.65 12.65 12.60 12.65 0.1M
2022-05-03 12.75 12.75 12.55 12.70 0.1M
2022-04-29 12.60 12.90 12.60 12.75 0.1M
2022-04-28 12.65 12.80 12.60 12.75 0.1M
2022-04-27 12.75 12.75 12.60 12.70 0.1M
2022-04-26 12.80 12.90 12.75 12.75 0.1M
2022-04-25 13.00 13.05 12.80 12.85 0.2M
2022-04-22 13.05 13.20 13.05 13.10 0.1M
2022-04-21 13.15 13.30 13.05 13.10 0.0M
2022-04-20 13.20 13.20 13.10 13.15 0.1M
2022-04-19 13.25 13.25 13.15 13.15 0.1M
2022-04-18 13.40 13.40 13.20 13.25 0.1M
2022-04-15 13.20 13.40 13.20 13.40 0.0M
2022-04-14 13.30 13.30 13.20 13.20 0.1M
2022-04-13 13.35 13.35 13.25 13.30 0.0M
2022-04-12 13.15 13.35 13.15 13.35 0.0M
2022-04-11 13.65 13.70 13.20 13.35 0.3M
2022-04-08 13.45 13.70 13.45 13.70 0.1M
2022-04-07 13.20 13.60 13.20 13.45 0.2M
2022-04-06 13.30 13.50 13.15 13.25 0.3M
2022-04-01 13.45 13.60 13.20 13.50 0.1M
2022-03-31 13.55 13.70 13.25 13.40 0.2M
2022-03-30 13.40 13.55 13.40 13.55 0.1M
2022-03-29 13.40 13.85 13.30 13.40 0.2M
2022-03-28 13.60 13.65 13.40 13.50 0.2M
2022-03-25 13.65 13.70 13.50 13.65 0.2M
2022-03-24 13.80 13.90 13.65 13.70 0.2M
2022-03-23 13.95 13.95 13.65 13.75 0.2M
2022-03-22 14.00 14.00 13.60 13.90 0.2M
2022-03-21 13.90 14.00 13.90 14.00 0.0M
2022-03-18 14.00 14.05 13.90 14.00 0.0M
2022-03-17 14.00 14.05 13.90 14.00 0.1M
2022-03-16 13.90 14.10 13.75 13.90 0.1M
2022-03-15 14.10 14.10 13.90 13.90 0.1M
2022-03-14 14.00 14.10 13.95 14.10 0.1M
2022-03-11 14.10 14.10 13.90 14.00 0.0M
2022-03-10 13.85 14.10 13.85 13.95 0.1M
2022-03-09 13.75 13.95 13.65 13.85 0.1M
2022-03-08 14.00 14.00 13.70 13.75 0.1M
2022-03-07 13.70 14.15 13.70 13.90 0.1M
2022-03-04 14.30 14.30 14.15 14.25 0.0M
2022-03-03 14.30 14.35 14.25 14.35 0.0M
2022-03-02 14.35 14.35 14.15 14.30 0.1M
2022-03-01 14.20 14.20 14.05 14.15 0.1M
2022-02-25 13.90 14.20 13.85 14.05 0.1M
2022-02-24 14.25 14.25 13.90 14.00 0.2M
2022-02-23 14.20 14.30 14.20 14.25 0.2M
2022-02-22 14.25 14.30 14.05 14.20 0.4M
2022-02-21 14.40 14.45 14.10 14.30 0.7M
2022-02-18 14.60 14.85 14.50 14.75 0.1M
2022-02-17 14.80 15.10 14.65 14.70 0.4M
2022-02-16 15.05 15.15 14.95 15.05 0.2M
2022-02-15 14.95 15.00 14.90 14.95 0.2M
2022-02-14 14.90 15.05 14.85 14.90 0.1M
2022-02-11 15.10 15.10 15.00 15.05 0.2M
2022-02-10 15.10 15.15 15.00 15.10 0.2M
2022-02-09 14.55 15.10 14.55 15.10 0.2M
2022-02-08 14.75 14.75 14.65 14.65 0.1M
2022-02-07 14.55 14.90 14.50 14.65 0.1M
2022-01-26 14.45 14.55 14.45 14.45 0.1M
2022-01-25 14.50 14.65 14.50 14.50 0.1M
2022-01-24 14.60 14.70 14.40 14.60 0.1M
2022-01-21 14.75 14.75 14.60 14.60 0.1M
2022-01-20 14.65 14.80 14.60 14.75 0.0M
2022-01-19 14.65 14.70 14.65 14.65 0.1M
2022-01-18 14.65 14.80 14.60 14.70 0.1M
2022-01-17 14.75 14.75 14.60 14.65 0.2M
2022-01-14 14.80 14.95 14.75 14.75 0.1M
2022-01-13 14.95 14.95 14.75 14.80 0.1M
2022-01-12 14.80 14.85 14.80 14.85 0.1M
2022-01-11 14.80 14.85 14.80 14.85 0.1M
2022-01-10 14.85 14.95 14.80 14.80 0.1M
2022-01-07 14.95 14.95 14.80 14.85 0.1M
2022-01-06 14.85 15.00 14.85 14.95 0.1M
2022-01-05 14.90 15.00 14.90 14.95 0.1M
2022-01-04 15.10 15.10 14.95 15.05 0.1M
2022-01-03 15.10 15.10 15.00 15.05 0.1M