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
2023-12-29 20.15 20.50 20.15 20.40 0.2M
2023-12-28 20.50 20.50 20.10 20.20 0.3M
2023-12-27 20.45 20.65 20.40 20.50 0.3M
2023-12-26 20.25 20.50 20.15 20.50 0.3M
2023-12-25 20.30 20.50 20.15 20.25 0.3M
2023-12-22 19.85 20.50 19.75 20.30 0.6M
2023-12-21 19.35 19.70 19.35 19.70 0.2M
2023-12-20 19.75 19.75 19.35 19.50 0.7M
2023-12-19 19.70 19.80 19.40 19.75 0.2M
2023-12-18 19.85 20.10 19.60 19.70 0.4M
2023-12-15 19.30 19.65 19.05 19.65 0.4M
2023-12-14 19.25 19.45 19.15 19.25 0.2M
2023-12-13 19.10 19.25 19.05 19.25 0.2M
2023-12-12 19.15 19.30 18.95 19.10 0.4M
2023-12-11 19.30 19.30 18.95 19.15 0.3M
2023-12-08 19.20 19.50 19.05 19.15 0.5M
2023-12-07 20.85 20.85 19.05 19.10 2.0M
2023-12-06 21.35 21.40 20.85 20.85 0.3M
2023-12-05 21.40 21.45 21.10 21.15 0.5M
2023-12-04 21.50 21.50 21.10 21.40 0.5M
2023-12-01 20.50 21.65 20.35 21.50 1.3M
2023-11-30 20.55 20.55 20.25 20.50 0.3M
2023-11-29 20.65 20.70 20.35 20.60 0.4M
2023-11-28 20.20 20.75 20.20 20.65 0.5M
2023-11-27 20.30 20.50 20.05 20.20 0.8M
2023-11-24 20.90 20.90 20.30 20.30 0.7M
2023-11-23 20.90 21.15 20.80 20.85 0.7M
2023-11-22 20.35 20.90 20.25 20.90 0.7M
2023-11-21 20.40 20.50 20.15 20.40 0.8M
2023-11-20 20.20 20.45 19.95 20.40 1.2M
2023-11-17 19.80 20.05 19.75 19.95 0.8M
2023-11-16 19.25 19.95 19.25 19.80 1.1M
2023-11-15 19.25 19.35 19.15 19.25 0.5M
2023-11-14 18.90 19.25 18.90 19.20 0.6M
2023-11-13 18.60 19.00 18.45 18.95 0.4M
2023-11-10 18.70 18.90 18.50 18.60 0.8M
2023-11-09 19.20 19.20 18.80 18.85 0.9M
2023-11-08 19.00 19.40 18.85 19.15 0.8M
2023-11-07 18.60 18.95 18.55 18.90 0.7M
2023-11-06 18.15 18.60 18.10 18.50 0.7M
2023-11-03 17.85 18.20 17.80 18.05 0.5M
2023-11-02 17.35 17.95 17.35 17.85 0.7M
2023-11-01 17.25 17.35 17.25 17.35 0.2M
2023-10-31 17.30 17.35 17.15 17.30 0.3M
2023-10-30 17.35 17.45 17.25 17.30 0.3M
2023-10-27 17.25 17.35 17.20 17.30 0.3M
2023-10-26 17.15 17.30 17.05 17.30 0.2M
2023-10-25 17.10 17.20 16.60 17.20 0.8M
2023-10-24 17.20 17.25 17.05 17.10 0.4M
2023-10-23 17.10 17.25 17.10 17.15 0.5M
2023-10-20 17.30 17.30 17.10 17.30 0.5M
2023-10-19 17.35 17.45 17.10 17.30 0.7M
2023-10-18 17.45 17.45 16.85 17.35 1.1M
2023-10-17 16.95 17.40 16.95 17.40 1.4M
2023-10-16 16.55 17.00 16.50 16.95 1.0M
2023-10-13 16.60 16.65 16.40 16.55 0.5M
2023-10-12 16.10 16.50 16.10 16.50 0.3M
2023-10-11 16.70 16.70 16.00 16.10 0.7M
2023-10-06 16.30 16.80 16.30 16.65 0.7M
2023-10-05 16.20 16.35 16.05 16.30 0.7M
2023-10-04 15.65 16.05 15.60 16.00 0.7M
2023-10-03 15.20 15.65 15.20 15.65 0.7M
2023-10-02 15.30 15.30 15.05 15.15 0.4M
2023-09-28 14.75 15.15 14.50 15.10 0.5M
2023-09-27 14.65 14.70 14.60 14.70 0.1M
2023-09-26 14.65 14.85 14.60 14.70 0.1M
2023-09-25 14.55 14.70 14.50 14.70 0.1M
2023-09-22 14.55 14.60 14.40 14.60 0.1M
2023-09-21 14.60 14.60 14.45 14.55 0.2M
2023-09-20 14.65 14.75 14.55 14.70 0.1M
2023-09-19 14.75 14.75 14.60 14.70 0.1M
2023-09-18 14.60 14.70 14.50 14.70 0.2M
2023-09-15 14.50 14.50 14.40 14.40 0.2M
2023-09-14 14.40 14.50 14.35 14.50 0.1M
2023-09-13 14.30 14.40 14.30 14.40 0.2M
2023-09-12 14.30 14.35 14.20 14.30 0.1M
2023-09-11 14.35 14.35 14.20 14.30 0.1M
2023-09-08 14.20 14.20 14.05 14.15 0.2M
2023-09-07 14.35 14.40 14.25 14.35 0.1M
2023-09-06 14.25 14.45 14.20 14.30 0.1M
2023-09-05 14.30 14.35 14.20 14.30 0.1M
2023-09-04 14.20 14.30 14.10 14.25 0.2M
2023-09-01 14.35 14.40 14.20 14.20 0.3M
2023-08-31 14.40 14.40 14.30 14.40 0.1M
2023-08-30 14.30 14.40 14.20 14.40 0.2M
2023-08-29 14.35 14.40 14.20 14.40 0.2M
2023-08-28 13.75 14.80 13.75 14.25 0.4M
2023-08-25 13.85 13.90 13.65 13.75 0.2M
2023-08-24 14.15 14.25 14.10 14.10 0.2M
2023-08-23 13.95 14.15 13.95 14.10 0.2M
2023-08-22 14.10 14.10 14.00 14.00 0.2M
2023-08-21 14.00 14.20 14.00 14.10 0.1M
2023-08-18 13.80 13.95 13.80 13.95 0.0M
2023-08-17 13.85 14.05 13.85 13.90 0.0M
2023-08-16 13.75 13.90 13.75 13.90 0.0M
2023-08-15 14.30 14.30 13.85 13.90 0.0M
2023-08-14 14.00 14.00 13.80 14.00 0.1M
2023-08-11 14.25 14.25 13.90 14.10 0.3M
2023-08-10 14.10 14.25 14.00 14.25 0.1M
2023-08-09 14.10 14.85 14.10 14.25 0.4M
2023-08-08 14.10 14.10 13.95 14.10 0.1M
2023-08-07 14.05 14.10 13.95 14.10 0.2M
2023-08-04 13.95 14.10 13.95 14.10 0.0M
2023-08-02 14.20 14.20 13.95 14.10 0.1M
2023-08-01 14.25 14.25 14.05 14.20 0.0M
2023-07-31 14.15 14.20 13.95 14.20 0.3M
2023-07-28 14.15 14.20 14.15 14.20 0.0M
2023-07-27 13.80 14.20 13.80 14.20 0.2M
2023-07-26 13.70 13.90 13.70 13.90 0.1M
2023-07-25 13.75 13.80 13.60 13.80 0.1M
2023-07-24 13.90 13.90 13.55 13.75 0.2M
2023-07-21 13.80 13.85 13.65 13.80 0.0M
2023-07-20 13.55 13.85 13.55 13.80 0.1M
2023-07-19 13.50 13.55 13.40 13.55 0.1M
2023-07-18 13.65 13.65 13.30 13.50 0.3M
2023-07-17 13.80 13.85 13.65 13.70 0.1M
2023-07-14 13.60 14.00 13.60 13.85 0.1M
2023-07-13 14.05 14.05 13.70 13.70 0.1M
2023-07-12 13.85 14.05 13.85 14.05 0.1M
2023-07-11 14.05 14.05 13.80 14.00 0.2M
2023-07-10 14.15 14.15 14.00 14.00 0.2M
2023-07-07 14.15 14.20 14.10 14.15 0.1M
2023-07-06 14.30 14.35 14.15 14.25 0.1M
2023-07-05 14.25 14.30 14.25 14.30 0.2M
2023-07-04 14.40 14.40 14.25 14.25 0.2M
2023-07-03 14.55 14.55 14.30 14.40 0.1M
2023-06-30 14.35 14.50 14.30 14.30 0.1M
2023-06-29 14.45 14.45 14.35 14.35 0.1M
2023-06-28 14.25 14.30 14.25 14.25 0.1M
2023-06-27 14.35 14.35 14.15 14.25 0.1M
2023-06-26 14.50 14.70 14.30 14.35 0.1M
2023-06-21 14.15 14.55 14.10 14.50 0.2M
2023-06-20 14.25 14.25 14.10 14.15 0.1M
2023-06-19 14.40 14.40 14.25 14.25 0.1M
2023-06-16 14.70 14.70 14.40 14.40 0.3M
2023-06-15 14.75 14.75 14.65 14.75 0.1M
2023-06-14 14.80 14.90 14.70 14.75 0.2M
2023-06-13 14.90 14.90 14.80 14.80 0.1M
2023-06-12 14.80 14.85 14.75 14.85 0.1M
2023-06-09 14.80 14.95 14.65 14.75 0.1M
2023-06-08 14.80 14.80 14.70 14.70 0.1M
2023-06-07 14.90 14.90 14.75 14.80 0.1M
2023-06-06 14.95 14.95 14.85 14.85 0.1M
2023-06-05 15.00 15.00 14.95 14.95 0.1M
2023-06-02 14.80 15.00 14.80 14.95 0.2M
2023-06-01 15.00 15.00 14.95 14.95 0.1M
2023-05-31 14.95 15.10 14.95 15.00 0.1M
2023-05-30 14.95 15.05 14.90 14.95 0.1M
2023-05-29 15.25 15.25 14.90 14.95 0.4M
2023-05-26 15.45 15.50 15.20 15.25 0.2M
2023-05-25 14.85 15.60 14.75 15.35 0.8M
2023-05-24 14.85 14.85 14.70 14.85 0.1M
2023-05-23 14.95 15.00 14.80 14.80 0.3M
2023-05-22 14.60 15.00 14.60 14.85 0.5M
2023-05-19 14.35 14.60 14.30 14.60 0.2M
2023-05-18 14.50 14.60 14.35 14.40 0.1M
2023-05-17 14.20 14.60 14.20 14.45 0.4M
2023-05-16 13.95 14.30 13.95 14.15 0.1M
2023-05-15 14.00 14.00 13.80 14.00 0.2M
2023-05-12 13.95 14.05 13.80 14.00 0.1M
2023-05-11 14.20 14.20 13.90 13.95 0.2M
2023-05-10 14.20 14.25 14.15 14.20 0.2M
2023-05-09 14.40 14.40 14.15 14.20 0.2M
2023-05-08 14.50 14.50 14.30 14.40 0.3M
2023-05-05 14.55 14.55 14.40 14.50 0.2M
2023-05-04 14.50 14.50 14.35 14.50 0.1M
2023-05-03 14.50 14.50 14.30 14.50 0.2M
2023-05-02 14.45 14.60 14.30 14.50 0.4M
2023-04-28 14.40 14.50 14.40 14.45 0.2M
2023-04-27 14.55 14.55 14.30 14.40 0.2M
2023-04-26 14.30 14.40 14.05 14.30 0.3M
2023-04-25 14.70 14.70 14.10 14.25 0.6M
2023-04-24 14.45 14.75 14.35 14.55 0.6M
2023-04-21 14.10 14.60 14.05 14.35 1.2M
2023-04-20 14.00 14.15 13.90 13.95 0.6M
2023-04-19 13.65 14.30 13.65 14.00 1.8M
2023-04-18 13.55 13.90 13.30 13.60 1.2M
2023-04-17 12.75 13.70 12.70 13.45 2.0M
2023-04-14 12.05 13.10 12.05 12.60 1.0M
2023-04-13 11.95 12.00 11.95 12.00 0.1M
2023-04-12 12.10 12.10 11.95 11.95 0.1M
2023-04-11 12.15 12.20 12.05 12.10 0.1M
2023-04-10 12.05 12.15 12.05 12.15 0.2M
2023-04-07 12.00 12.00 11.90 12.00 0.1M
2023-04-06 12.10 12.10 11.90 11.95 0.1M
2023-03-31 12.00 12.05 11.95 12.00 0.2M
2023-03-30 11.95 11.95 11.90 11.90 0.1M
2023-03-29 11.85 11.95 11.85 11.90 0.1M
2023-03-28 11.90 11.95 11.85 11.90 0.1M
2023-03-27 11.90 11.90 11.85 11.85 0.0M
2023-03-24 11.90 11.95 11.80 11.85 0.2M
2023-03-23 11.90 12.00 11.90 11.95 0.0M
2023-03-22 11.90 11.95 11.90 11.90 0.0M
2023-03-21 11.95 11.95 11.80 11.90 0.1M
2023-03-20 11.90 11.95 11.90 11.90 0.0M
2023-03-17 11.80 11.95 11.75 11.90 0.0M
2023-03-16 11.80 11.95 11.80 11.80 0.0M
2023-03-15 11.90 12.00 11.85 11.95 0.1M
2023-03-14 11.90 11.95 11.80 11.90 0.1M
2023-03-13 12.00 12.00 11.85 11.95 0.1M
2023-03-10 12.10 12.10 12.00 12.00 0.1M
2023-03-09 12.25 12.30 12.25 12.30 0.0M
2023-03-08 12.05 12.25 12.00 12.20 0.1M
2023-03-07 12.10 12.35 12.00 12.15 0.1M
2023-03-06 12.10 12.20 12.00 12.10 0.1M
2023-03-03 12.05 12.10 12.05 12.10 0.0M
2023-03-02 12.20 12.20 12.00 12.10 0.1M
2023-03-01 12.05 12.20 12.05 12.10 0.0M
2023-02-24 12.30 12.30 12.10 12.20 0.0M
2023-02-23 12.05 12.35 12.05 12.25 0.2M
2023-02-22 12.05 12.05 12.00 12.05 0.0M
2023-02-21 12.00 12.10 11.95 12.05 0.1M
2023-02-20 11.85 12.00 11.85 12.00 0.1M
2023-02-17 11.85 11.90 11.80 11.85 0.1M
2023-02-16 12.00 12.00 11.85 11.90 0.1M
2023-02-15 12.00 12.00 11.85 11.95 0.1M
2023-02-14 11.90 12.00 11.90 11.95 0.1M
2023-02-13 11.85 11.90 11.75 11.90 0.1M
2023-02-10 11.90 11.90 11.80 11.85 0.0M
2023-02-09 11.90 11.95 11.90 11.90 0.1M
2023-02-08 11.90 11.95 11.90 11.95 0.1M
2023-02-07 12.05 12.05 11.90 11.95 0.0M
2023-02-06 12.10 12.10 11.90 11.90 0.1M
2023-02-03 11.95 12.10 11.90 12.10 0.1M
2023-02-02 11.95 12.00 11.95 12.00 0.0M
2023-02-01 11.90 12.00 11.90 11.90 0.0M
2023-01-31 11.90 12.10 11.90 12.00 0.0M
2023-01-30 12.00 12.05 11.85 11.90 0.1M
2023-01-17 12.05 12.05 11.90 11.95 0.0M
2023-01-16 12.05 12.05 11.90 11.95 0.0M
2023-01-13 12.05 12.05 11.95 11.95 0.1M
2023-01-12 12.10 12.15 12.05 12.05 0.0M
2023-01-11 12.20 12.20 12.15 12.15 0.0M
2023-01-10 12.30 12.35 12.25 12.25 0.0M
2023-01-09 12.35 12.40 12.25 12.30 0.0M
2023-01-06 12.15 12.25 12.10 12.25 0.1M
2023-01-05 12.25 12.25 12.20 12.20 0.0M
2023-01-04 12.15 12.25 12.15 12.25 0.0M
2023-01-03 12.20 12.20 12.15 12.15 0.0M