Savior Lifetec

4167
🏛️ taiwan →
17.75
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
2021-12-30 18.85 19.10 18.80 19.10 0.0M
2021-12-29 18.90 19.15 18.60 18.85 0.0M
2021-12-28 18.60 18.90 18.60 18.90 0.0M
2021-12-27 18.80 18.85 18.55 18.60 0.0M
2021-12-24 18.80 19.00 18.55 18.75 0.0M
2021-12-23 18.90 19.00 18.75 18.80 0.0M
2021-12-22 19.10 19.25 18.90 18.90 0.0M
2021-12-21 18.65 19.10 18.65 19.05 0.0M
2021-12-20 18.35 18.70 18.20 18.65 0.0M
2021-12-17 18.55 18.70 18.40 18.45 0.0M
2021-12-16 18.65 18.70 18.40 18.45 0.0M
2021-12-15 18.65 18.65 18.50 18.60 0.0M
2021-12-14 19.00 19.10 18.55 18.60 0.0M
2021-12-13 19.05 19.20 18.90 19.00 0.0M
2021-12-10 19.30 19.35 19.05 19.05 0.0M
2021-12-09 19.25 19.40 19.15 19.20 0.0M
2021-12-08 19.20 19.50 19.05 19.35 0.0M
2021-12-07 19.70 19.70 19.35 19.35 0.0M
2021-12-06 19.65 19.80 19.50 19.60 0.0M
2021-12-03 19.40 19.60 19.40 19.50 0.0M
2021-12-02 19.65 19.70 19.35 19.50 0.0M
2021-12-01 19.80 19.80 19.45 19.45 0.0M
2021-11-30 19.90 19.90 19.40 19.50 0.0M
2021-11-29 19.70 21.30 19.70 19.90 0.0M
2021-11-26 19.40 19.90 19.30 19.50 0.0M
2021-11-25 19.70 19.75 19.30 19.40 0.0M
2021-11-24 19.15 19.70 19.15 19.60 0.0M
2021-11-23 19.05 19.15 19.00 19.05 0.0M
2021-11-22 19.00 19.35 18.90 19.05 0.0M
2021-11-19 19.10 19.20 18.95 19.00 0.0M
2021-11-18 19.15 19.20 19.05 19.10 0.0M
2021-11-17 19.35 19.50 19.15 19.15 0.0M
2021-11-16 19.35 19.60 19.30 19.35 0.0M
2021-11-15 19.00 19.40 18.90 19.40 0.0M
2021-11-12 19.05 19.15 18.95 19.00 0.0M
2021-11-11 19.10 19.20 18.95 19.05 0.0M
2021-11-10 19.30 19.35 18.95 19.00 0.0M
2021-11-09 19.35 19.50 19.25 19.35 0.0M
2021-11-08 19.80 20.00 19.30 19.35 0.0M
2021-11-05 20.60 20.70 20.05 20.10 0.0M
2021-11-04 20.60 21.00 20.55 20.85 0.0M
2021-11-03 20.35 20.55 20.30 20.40 0.0M
2021-11-02 20.60 20.75 20.35 20.35 0.0M
2021-11-01 20.70 20.85 20.45 20.60 0.0M
2021-10-29 21.00 21.20 20.45 20.45 0.0M
2021-10-28 20.50 20.90 20.35 20.70 0.0M
2021-10-27 20.50 20.50 20.25 20.35 0.0M
2021-10-26 20.60 20.75 20.35 20.40 0.0M
2021-10-25 20.40 20.60 20.35 20.50 0.0M
2021-10-22 20.30 20.65 20.30 20.45 0.0M
2021-10-21 20.40 20.70 20.30 20.35 0.0M
2021-10-20 20.70 20.80 20.30 20.35 0.0M
2021-10-19 20.10 20.50 19.80 20.40 0.0M
2021-10-18 19.40 19.75 19.20 19.75 0.0M
2021-10-15 19.60 19.60 19.30 19.35 0.0M
2021-10-14 19.50 19.55 19.15 19.45 0.0M
2021-10-13 19.75 19.80 19.05 19.30 0.0M
2021-10-12 19.60 19.80 19.10 19.70 0.0M
2021-10-08 19.75 19.95 19.60 19.60 0.0M
2021-10-07 19.90 19.90 19.50 19.65 0.0M
2021-10-06 19.10 19.80 19.10 19.80 0.0M
2021-10-05 18.80 19.55 18.50 19.40 0.0M
2021-10-04 19.95 20.15 18.55 18.85 0.0M
2021-10-01 20.45 20.45 19.75 19.90 0.0M
2021-09-30 19.90 20.60 19.85 20.45 0.0M
2021-09-29 20.00 20.00 19.80 19.90 0.0M
2021-09-28 20.30 20.35 20.05 20.20 0.0M
2021-09-27 20.35 20.35 20.15 20.25 0.0M
2021-09-24 20.30 20.50 20.20 20.25 0.0M
2021-09-23 20.30 20.50 20.20 20.25 0.0M
2021-09-22 21.10 21.10 20.00 20.25 0.0M
2021-09-17 21.35 21.40 21.10 21.10 0.0M
2021-09-16 21.45 21.60 21.25 21.25 0.0M
2021-09-15 22.05 22.05 21.50 21.55 0.0M
2021-09-14 21.95 22.20 21.90 21.95 0.0M
2021-09-13 21.75 21.95 21.65 21.95 0.0M
2021-09-10 21.35 21.70 21.35 21.65 0.0M
2021-09-09 22.00 22.00 21.20 21.35 0.0M
2021-09-08 22.40 22.60 21.85 21.95 0.0M
2021-09-07 22.45 22.65 22.20 22.60 0.0M
2021-09-06 22.75 22.80 22.25 22.30 0.0M
2021-09-03 22.85 23.00 22.55 22.60 0.0M
2021-09-02 23.00 23.25 22.50 22.80 0.0M
2021-09-01 22.50 22.88 22.36 22.60 0.0M
2021-08-31 23.55 23.75 23.50 23.55 0.0M
2021-08-30 23.65 23.90 23.45 23.55 0.0M
2021-08-27 23.95 23.95 23.35 23.55 0.0M
2021-08-26 23.30 24.30 23.30 23.80 0.0M
2021-08-25 22.70 23.20 22.50 23.15 0.0M
2021-08-24 22.75 22.80 22.45 22.45 0.0M
2021-08-23 22.55 22.75 22.50 22.65 0.0M
2021-08-20 22.25 22.75 22.15 22.50 0.0M
2021-08-19 22.15 22.70 22.05 22.15 0.0M
2021-08-18 22.20 22.35 21.80 22.10 0.0M
2021-08-17 22.65 22.85 22.20 22.30 0.0M
2021-08-16 23.00 23.20 22.25 22.50 0.0M
2021-08-13 23.45 23.65 23.00 23.00 0.0M
2021-08-12 23.35 23.80 23.35 23.40 0.0M
2021-08-11 24.45 24.45 23.15 23.35 0.0M
2021-08-10 25.00 25.10 24.00 24.45 0.0M
2021-08-09 25.50 25.50 24.85 24.90 0.0M
2021-08-06 26.00 26.30 25.85 25.85 0.0M
2021-08-05 26.20 26.35 25.95 26.00 0.0M
2021-08-04 26.15 26.40 26.05 26.20 0.0M
2021-08-03 25.65 26.60 25.60 26.10 0.0M
2021-08-02 25.30 25.80 25.20 25.65 0.0M
2021-07-30 25.60 25.60 25.20 25.20 0.0M
2021-07-29 25.40 25.65 25.30 25.50 0.0M
2021-07-28 25.80 25.90 25.10 25.20 0.0M
2021-07-27 26.15 26.25 25.80 25.80 0.0M
2021-07-26 26.40 26.40 26.10 26.10 0.0M
2021-07-23 26.15 26.30 26.10 26.25 0.0M
2021-07-22 26.55 26.55 26.10 26.10 0.0M
2021-07-21 27.50 27.50 26.40 26.45 0.0M
2021-07-20 26.85 28.15 26.85 27.50 0.0M
2021-07-19 26.80 26.85 26.50 26.70 0.0M
2021-07-16 26.50 26.95 26.25 26.70 0.0M
2021-07-15 26.40 26.55 26.30 26.45 0.0M
2021-07-14 26.50 26.55 26.30 26.30 0.0M
2021-07-13 27.00 27.00 26.40 26.45 0.0M
2021-07-12 26.70 27.40 26.70 27.00 0.0M
2021-07-09 26.75 27.00 26.60 26.60 0.0M
2021-07-08 27.15 27.15 26.60 26.70 0.0M
2021-07-07 26.60 27.20 26.60 26.80 0.0M
2021-07-06 26.35 26.45 26.25 26.25 0.0M
2021-07-05 26.70 26.70 26.30 26.30 0.0M
2021-07-02 27.00 27.10 26.50 26.55 0.0M
2021-07-01 27.00 27.30 26.75 26.80 0.0M
2021-06-30 26.50 27.30 26.20 27.00 0.0M
2021-06-29 26.90 26.90 26.50 26.50 0.0M
2021-06-28 27.15 27.15 26.80 26.85 0.0M
2021-06-25 27.15 27.20 26.95 27.00 0.0M
2021-06-24 27.00 27.10 26.85 27.00 0.0M
2021-06-23 27.15 27.15 26.85 26.95 0.0M
2021-06-22 26.90 27.35 26.80 26.90 0.0M
2021-06-21 27.20 27.30 26.80 26.85 0.0M
2021-06-18 27.70 27.80 27.35 27.40 0.0M
2021-06-17 27.50 27.80 27.35 27.60 0.0M
2021-06-16 28.00 28.00 27.50 27.50 0.0M
2021-06-15 28.40 28.40 27.90 27.95 0.0M
2021-06-11 28.70 28.80 28.30 28.35 0.0M
2021-06-10 28.75 29.50 28.45 28.60 0.0M
2021-06-09 29.00 29.05 28.70 28.70 0.0M
2021-06-08 28.60 29.10 28.55 28.85 0.0M
2021-06-07 28.50 28.60 28.30 28.35 0.0M
2021-06-04 28.25 28.70 28.25 28.35 0.0M
2021-06-03 28.15 28.40 28.05 28.20 0.0M
2021-06-02 28.70 28.70 28.10 28.10 0.0M
2021-06-01 29.00 29.00 28.30 28.55 0.0M
2021-05-31 29.50 29.50 28.75 28.80 0.0M
2021-05-28 30.05 30.05 29.40 29.45 0.0M
2021-05-27 29.20 29.95 29.00 29.80 0.0M
2021-05-26 29.35 29.60 29.10 29.10 0.0M
2021-05-25 29.50 29.70 28.95 29.05 0.0M
2021-05-24 29.30 29.70 28.95 29.05 0.0M
2021-05-21 29.30 29.30 28.75 28.85 0.0M
2021-05-20 29.70 30.10 28.85 28.95 0.0M
2021-05-19 29.80 30.15 29.20 29.50 0.0M
2021-05-18 31.80 31.90 29.50 30.40 0.0M
2021-05-17 29.80 31.20 29.35 31.05 0.0M
2021-05-14 29.50 29.90 28.65 29.50 0.0M
2021-05-13 28.70 29.55 28.20 28.60 0.0M
2021-05-12 28.90 30.50 27.05 28.00 0.0M
2021-05-11 29.70 29.70 28.65 28.80 0.0M
2021-05-10 30.05 30.30 29.45 29.50 0.0M
2021-05-07 29.75 30.35 29.70 29.95 0.0M
2021-05-06 30.10 30.40 29.40 29.65 0.0M
2021-05-05 30.90 31.00 30.00 30.05 0.0M
2021-05-04 32.00 32.05 29.00 30.40 0.0M
2021-05-03 31.05 32.95 31.05 32.05 0.0M
2021-04-29 31.00 31.10 30.50 30.50 0.0M
2021-04-28 31.55 31.65 30.60 30.70 0.0M
2021-04-27 30.15 32.50 29.95 31.55 0.0M
2021-04-26 30.00 30.15 29.80 29.85 0.0M
2021-04-23 29.95 30.20 29.70 29.80 0.0M
2021-04-22 30.60 30.75 29.90 29.95 0.0M
2021-04-21 31.00 31.20 30.55 30.60 0.0M
2021-04-20 30.40 31.25 30.40 30.85 0.0M
2021-04-19 30.90 31.25 30.30 30.35 0.0M
2021-04-16 31.50 31.50 30.70 30.85 0.0M
2021-04-15 30.65 31.35 30.50 31.10 0.0M
2021-04-14 31.65 32.00 30.10 30.65 0.0M
2021-04-13 33.60 33.60 31.50 31.65 0.0M
2021-04-12 33.35 34.60 33.10 34.00 0.0M
2021-04-09 32.45 33.45 31.55 32.90 0.0M
2021-04-08 29.30 32.25 28.85 31.95 0.0M
2021-04-07 29.40 29.45 29.25 29.40 0.0M
2021-04-06 29.65 29.70 29.20 29.25 0.0M
2021-04-01 29.70 29.85 29.40 29.50 0.0M
2021-03-31 29.95 30.20 29.80 29.80 0.0M
2021-03-30 30.15 30.45 29.90 29.95 0.0M
2021-03-29 30.45 30.60 30.15 30.20 0.0M
2021-03-26 30.45 30.50 30.10 30.30 0.0M
2021-03-25 30.65 30.70 30.20 30.25 0.0M
2021-03-24 30.35 31.00 30.25 30.45 0.0M
2021-03-23 30.20 30.75 30.00 30.15 0.0M
2021-03-22 30.70 30.80 30.00 30.15 0.0M
2021-03-19 30.55 31.60 30.55 30.70 0.0M
2021-03-18 30.05 30.25 29.15 29.70 0.0M
2021-03-17 29.45 30.30 29.45 29.95 0.0M
2021-03-16 29.55 29.65 29.30 29.45 0.0M
2021-03-15 29.35 29.50 29.15 29.40 0.0M
2021-03-12 29.70 29.85 29.30 29.30 0.0M
2021-03-11 29.60 29.75 29.10 29.65 0.0M
2021-03-10 29.85 30.10 29.30 29.35 0.0M
2021-03-09 30.30 30.45 29.55 29.60 0.0M
2021-03-08 30.90 31.00 30.20 30.20 0.0M
2021-03-05 30.15 31.15 30.10 30.75 0.0M
2021-03-04 30.45 30.45 30.05 30.25 0.0M
2021-03-03 30.70 30.80 30.10 30.30 0.0M
2021-03-02 31.25 31.35 30.55 30.60 0.0M
2021-02-26 30.95 31.30 30.30 30.95 0.0M
2021-02-25 31.35 31.50 30.90 30.95 0.0M
2021-02-24 31.10 31.60 30.70 30.75 0.0M
2021-02-23 32.45 32.80 30.90 31.00 0.0M
2021-02-22 31.50 33.00 31.50 32.30 0.0M
2021-02-19 30.45 31.30 29.95 31.00 0.0M
2021-02-18 29.50 30.10 29.25 29.95 0.0M
2021-02-17 29.50 29.80 29.00 29.20 0.0M
2021-02-05 28.60 29.25 28.30 29.10 0.0M
2021-02-04 28.30 29.20 28.20 28.50 0.0M
2021-02-03 28.90 29.00 28.05 28.05 0.0M
2021-02-02 32.30 32.30 29.50 29.50 0.0M
2021-02-01 27.55 29.40 27.55 29.40 0.0M
2021-01-29 28.00 28.10 26.50 26.75 0.0M
2021-01-28 27.80 28.10 27.50 27.80 0.0M
2021-01-27 28.60 28.60 28.00 28.05 0.0M
2021-01-26 28.85 28.95 28.25 28.60 0.0M
2021-01-25 28.10 29.20 28.10 29.05 0.0M
2021-01-22 28.10 28.30 27.45 27.70 0.0M
2021-01-21 28.30 28.95 27.80 28.00 0.0M
2021-01-20 30.00 30.00 28.10 28.20 0.0M
2021-01-19 30.40 30.55 29.50 29.55 0.0M
2021-01-18 30.20 30.95 30.10 30.40 0.0M
2021-01-15 31.65 31.70 29.80 29.85 0.0M
2021-01-14 31.95 32.10 31.55 31.55 0.0M
2021-01-13 32.25 32.45 31.90 31.90 0.0M
2021-01-12 32.10 33.00 32.10 32.15 0.0M
2021-01-11 32.85 32.90 31.95 32.15 0.0M
2021-01-08 33.15 33.30 32.30 32.90 0.0M
2021-01-07 34.05 34.60 33.15 33.20 0.0M
2021-01-06 35.30 35.50 34.00 34.10 0.0M
2021-01-05 34.70 35.35 34.65 35.25 0.0M
2021-01-04 35.30 35.35 34.50 34.60 0.0M