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
2023-12-29 22.40 22.70 22.40 22.45 0.0M
2023-12-28 22.70 22.95 22.40 22.40 0.0M
2023-12-27 22.70 22.90 22.50 22.50 0.0M
2023-12-26 22.40 23.05 22.40 22.65 0.0M
2023-12-25 22.85 23.30 22.35 22.55 0.0M
2023-12-22 23.10 23.15 22.70 23.05 0.0M
2023-12-21 23.30 24.40 23.20 23.30 0.0M
2023-12-20 23.85 24.25 23.30 23.30 0.0M
2023-12-19 23.10 24.65 22.80 23.90 0.0M
2023-12-18 22.45 24.00 22.40 23.40 0.0M
2023-12-15 21.80 22.20 21.55 22.20 0.0M
2023-12-14 22.30 22.40 21.65 21.65 0.0M
2023-12-13 22.20 22.70 22.15 22.20 0.0M
2023-12-12 22.45 22.50 21.90 22.10 0.0M
2023-12-11 22.65 23.10 22.15 22.55 0.0M
2023-12-08 22.85 23.40 22.10 22.40 0.0M
2023-12-07 23.90 24.20 22.70 22.80 0.0M
2023-12-06 24.50 24.60 23.05 23.50 0.0M
2023-12-05 26.50 27.00 23.85 24.30 0.1M
2023-12-04 23.75 24.85 23.50 24.85 0.0M
2023-12-01 20.85 22.65 20.85 22.60 0.0M
2023-11-30 21.00 21.00 20.30 20.60 0.0M
2023-11-29 20.00 21.30 19.90 21.00 0.0M
2023-11-28 20.30 20.50 19.70 19.95 0.0M
2023-11-27 20.00 21.00 20.00 20.25 0.0M
2023-11-24 19.60 19.60 19.10 19.15 0.0M
2023-11-23 19.40 19.80 19.40 19.40 0.0M
2023-11-22 19.00 19.35 19.00 19.30 0.0M
2023-11-21 19.25 19.25 18.90 18.90 0.0M
2023-11-20 19.05 19.20 19.00 19.10 0.0M
2023-11-17 19.20 19.25 18.90 19.05 0.0M
2023-11-16 19.05 19.35 18.95 19.10 0.0M
2023-11-15 19.10 19.20 18.80 18.90 0.0M
2023-11-14 18.85 19.00 18.65 18.95 0.0M
2023-11-13 19.05 19.30 18.70 18.75 0.0M
2023-11-10 20.05 20.20 19.00 19.00 0.0M
2023-11-09 19.85 20.40 19.55 19.60 0.0M
2023-11-08 21.20 21.35 19.75 19.75 0.0M
2023-11-07 21.35 21.90 20.90 21.55 0.0M
2023-11-06 19.70 21.35 19.55 21.35 0.0M
2023-11-03 20.00 20.20 19.45 19.45 0.0M
2023-11-02 19.70 20.45 19.05 20.05 0.0M
2023-11-01 18.50 19.80 18.40 19.65 0.0M
2023-10-31 18.60 18.65 18.15 18.30 0.0M
2023-10-30 18.65 18.70 18.40 18.50 0.0M
2023-10-27 18.20 18.70 18.15 18.50 0.0M
2023-10-26 18.20 18.40 18.10 18.20 0.0M
2023-10-25 18.40 18.50 18.25 18.30 0.0M
2023-10-24 18.35 18.45 18.10 18.35 0.0M
2023-10-23 17.80 18.40 17.80 18.15 0.0M
2023-10-20 18.25 18.25 17.80 17.80 0.0M
2023-10-19 18.00 18.75 17.90 18.45 0.0M
2023-10-18 18.15 18.15 17.85 17.95 0.0M
2023-10-17 18.60 18.60 18.00 18.00 0.0M
2023-10-16 18.25 18.60 18.25 18.55 0.0M
2023-10-13 18.05 18.40 18.00 18.20 0.0M
2023-10-12 18.40 18.40 17.90 17.90 0.0M
2023-10-11 17.60 18.20 17.60 18.10 0.0M
2023-10-06 17.40 17.45 17.20 17.40 0.0M
2023-10-05 17.35 17.50 17.35 17.35 0.0M
2023-10-04 17.30 17.35 17.20 17.35 0.0M
2023-10-03 17.80 17.80 17.10 17.40 0.0M
2023-10-02 17.55 17.80 17.45 17.80 0.0M
2023-09-28 17.50 17.60 17.40 17.50 0.0M
2023-09-27 17.35 17.55 17.25 17.55 0.0M
2023-09-26 17.55 17.60 17.30 17.45 0.0M
2023-09-25 17.40 17.60 17.40 17.60 0.0M
2023-09-22 17.40 17.45 17.25 17.40 0.0M
2023-09-21 17.35 17.55 17.30 17.45 0.0M
2023-09-20 17.40 17.55 17.30 17.50 0.0M
2023-09-19 17.80 17.80 17.30 17.40 0.0M
2023-09-18 17.70 17.95 17.70 17.80 0.0M
2023-09-15 17.90 17.95 17.75 17.80 0.0M
2023-09-14 17.80 17.90 17.70 17.90 0.0M
2023-09-13 17.60 17.80 17.50 17.80 0.0M
2023-09-12 17.60 17.65 17.45 17.65 0.0M
2023-09-11 17.80 17.90 17.50 17.60 0.0M
2023-09-08 17.85 17.95 17.75 17.80 0.0M
2023-09-07 18.30 18.30 17.80 17.90 0.0M
2023-09-06 18.00 18.40 18.00 18.30 0.0M
2023-09-05 18.70 18.70 18.10 18.20 0.0M
2023-09-04 18.50 18.80 18.30 18.65 0.0M
2023-09-01 18.50 18.60 18.25 18.45 0.0M
2023-08-31 18.10 18.45 18.10 18.35 0.0M
2023-08-30 18.05 18.30 17.90 18.05 0.0M
2023-08-29 18.05 18.05 17.80 17.95 0.0M
2023-08-28 18.00 18.25 17.70 18.00 0.0M
2023-08-25 17.60 18.00 17.60 17.75 0.0M
2023-08-24 18.30 18.35 17.80 17.80 0.0M
2023-08-23 18.35 18.85 18.30 18.50 0.0M
2023-08-22 18.00 18.50 17.70 18.35 0.0M
2023-08-21 17.60 18.00 17.45 17.85 0.0M
2023-08-18 17.50 17.60 17.30 17.35 0.0M
2023-08-17 17.30 17.55 17.20 17.45 0.0M
2023-08-16 18.35 18.35 17.20 17.25 0.0M
2023-08-15 17.15 17.40 17.10 17.30 0.0M
2023-08-14 17.70 17.80 17.05 17.15 0.0M
2023-08-11 17.85 17.85 17.55 17.75 0.0M
2023-08-10 17.85 18.15 17.75 17.80 0.0M
2023-08-09 17.65 18.10 17.55 17.80 0.0M
2023-08-08 17.85 17.90 17.55 17.60 0.0M
2023-08-07 18.20 18.30 17.60 17.80 0.0M
2023-08-04 17.25 17.35 17.05 17.30 0.0M
2023-08-02 17.25 17.45 17.05 17.10 0.0M
2023-08-01 17.35 17.45 17.20 17.25 0.0M
2023-07-31 17.40 17.55 17.20 17.25 0.0M
2023-07-28 17.60 17.65 17.25 17.25 0.0M
2023-07-27 17.20 17.80 17.20 17.65 0.0M
2023-07-26 17.35 17.35 17.05 17.15 0.0M
2023-07-25 17.40 17.40 17.00 17.25 0.0M
2023-07-24 17.50 17.55 17.15 17.20 0.0M
2023-07-21 17.60 17.95 17.50 17.50 0.0M
2023-07-20 17.75 17.75 17.40 17.50 0.0M
2023-07-19 17.55 17.85 17.40 17.50 0.0M
2023-07-18 18.00 18.00 17.40 17.40 0.0M
2023-07-17 17.50 17.95 17.35 17.95 0.0M
2023-07-14 17.25 17.55 17.15 17.40 0.0M
2023-07-13 17.55 17.55 17.20 17.20 0.0M
2023-07-12 17.70 17.70 17.45 17.45 0.0M
2023-07-11 17.75 17.80 17.50 17.55 0.0M
2023-07-10 17.70 17.95 17.55 17.70 0.0M
2023-07-07 17.70 17.75 17.25 17.40 0.0M
2023-07-06 18.10 18.30 17.75 17.80 0.0M
2023-07-05 18.15 18.40 18.15 18.20 0.0M
2023-07-04 18.10 18.40 18.05 18.15 0.0M
2023-07-03 18.50 18.50 18.05 18.10 0.0M
2023-06-30 18.80 18.90 18.30 18.50 0.0M
2023-06-29 18.35 18.90 18.10 18.80 0.0M
2023-06-28 17.60 18.70 17.60 18.25 0.0M
2023-06-27 17.55 18.30 17.50 17.70 0.0M
2023-06-26 17.10 17.55 17.10 17.40 0.0M
2023-06-21 17.30 17.35 17.10 17.10 0.0M
2023-06-20 17.45 17.45 17.25 17.25 0.0M
2023-06-19 17.30 17.45 17.30 17.35 0.0M
2023-06-16 17.20 17.50 17.15 17.30 0.0M
2023-06-15 17.10 17.25 17.10 17.20 0.0M
2023-06-14 17.20 17.30 17.10 17.10 0.0M
2023-06-13 17.20 17.25 17.10 17.20 0.0M
2023-06-12 17.50 17.50 17.15 17.20 0.0M
2023-06-09 17.25 17.50 17.25 17.50 0.0M
2023-06-08 17.45 17.65 17.25 17.25 0.0M
2023-06-07 17.55 17.80 17.45 17.50 0.0M
2023-06-06 17.35 17.50 17.25 17.40 0.0M
2023-06-05 17.25 17.45 17.15 17.35 0.0M
2023-06-02 17.25 17.35 17.10 17.15 0.0M
2023-06-01 17.60 17.60 17.20 17.20 0.0M
2023-05-31 17.25 17.50 17.20 17.40 0.0M
2023-05-30 17.35 17.35 17.05 17.15 0.0M
2023-05-29 17.10 17.30 17.00 17.25 0.0M
2023-05-26 17.45 17.45 17.00 17.00 0.0M
2023-05-25 17.55 17.55 17.30 17.30 0.0M
2023-05-24 17.80 17.80 17.45 17.45 0.0M
2023-05-23 17.60 17.85 17.35 17.80 0.0M
2023-05-22 17.20 17.60 17.20 17.55 0.0M
2023-05-19 17.20 17.35 17.10 17.15 0.0M
2023-05-18 17.35 17.55 17.00 17.15 0.0M
2023-05-17 17.15 17.40 17.10 17.25 0.0M
2023-05-16 16.80 17.10 16.80 17.05 0.0M
2023-05-15 17.00 17.10 16.75 16.75 0.0M
2023-05-12 17.05 17.25 16.80 17.05 0.0M
2023-05-11 17.85 17.85 17.05 17.05 0.0M
2023-05-10 17.60 17.90 17.55 17.75 0.0M
2023-05-09 18.15 18.20 17.50 17.50 0.0M
2023-05-08 18.35 18.35 18.15 18.15 0.0M
2023-05-05 18.60 18.70 18.20 18.25 0.0M
2023-05-04 18.40 18.60 18.20 18.50 0.0M
2023-05-03 18.50 18.70 18.30 18.30 0.0M
2023-05-02 18.45 18.65 18.25 18.50 0.0M
2023-04-28 18.20 18.60 18.10 18.35 0.0M
2023-04-27 18.15 18.20 17.85 18.00 0.0M
2023-04-26 18.20 18.25 17.80 18.15 0.0M
2023-04-25 18.90 19.00 18.10 18.35 0.0M
2023-04-24 18.75 19.00 18.65 18.75 0.0M
2023-04-21 19.25 19.35 18.50 18.70 0.0M
2023-04-20 20.20 20.60 19.20 19.25 0.0M
2023-04-19 19.25 19.95 19.20 19.85 0.0M
2023-04-18 19.35 19.50 19.20 19.20 0.0M
2023-04-17 19.10 19.45 19.10 19.30 0.0M
2023-04-14 19.20 19.35 18.90 18.95 0.0M
2023-04-13 18.90 19.60 18.80 19.10 0.0M
2023-04-12 19.00 19.10 18.80 18.90 0.0M
2023-04-11 19.20 19.30 18.80 18.80 0.0M
2023-04-10 19.50 19.70 19.15 19.20 0.0M
2023-04-07 19.55 19.55 19.30 19.40 0.0M
2023-04-06 19.00 19.45 19.00 19.40 0.0M
2023-03-31 18.80 19.00 18.75 18.90 0.0M
2023-03-30 19.15 19.15 18.75 18.85 0.0M
2023-03-29 18.60 19.05 18.60 18.90 0.0M
2023-03-28 19.05 19.20 18.55 18.60 0.0M
2023-03-27 19.00 19.20 18.90 19.05 0.0M
2023-03-24 18.70 19.20 18.60 19.00 0.0M
2023-03-23 18.80 18.85 18.60 18.70 0.0M
2023-03-22 18.90 19.05 18.65 18.80 0.0M
2023-03-21 18.70 18.85 18.70 18.75 0.0M
2023-03-20 18.70 18.80 18.45 18.60 0.0M
2023-03-17 18.80 19.10 18.65 18.75 0.0M
2023-03-16 19.35 19.35 18.70 18.75 0.0M
2023-03-15 19.40 19.60 19.25 19.35 0.0M
2023-03-14 19.50 19.80 19.25 19.25 0.0M
2023-03-13 19.45 19.75 19.15 19.60 0.0M
2023-03-10 20.50 20.55 19.80 19.80 0.0M
2023-03-09 20.80 20.85 20.40 20.50 0.0M
2023-03-08 20.95 21.00 20.60 20.65 0.0M
2023-03-07 21.05 21.40 20.95 21.00 0.0M
2023-03-06 21.60 21.60 20.95 21.30 0.0M
2023-03-03 21.20 21.40 20.95 21.35 0.0M
2023-03-02 20.80 21.15 20.75 21.05 0.0M
2023-03-01 20.80 21.10 20.65 20.70 0.0M
2023-02-24 21.00 21.00 20.50 20.50 0.0M
2023-02-23 20.65 20.90 20.40 20.80 0.0M
2023-02-22 20.85 21.10 20.35 20.45 0.0M
2023-02-21 20.95 21.30 20.80 20.85 0.0M
2023-02-20 20.80 20.95 20.65 20.85 0.0M
2023-02-17 20.95 21.05 20.65 20.65 0.0M
2023-02-16 20.85 21.00 20.50 20.95 0.0M
2023-02-15 21.40 21.55 20.80 20.85 0.0M
2023-02-14 21.25 21.50 20.95 21.30 0.0M
2023-02-13 21.10 21.35 20.90 20.90 0.0M
2023-02-10 21.60 21.60 20.65 20.65 0.0M
2023-02-09 21.60 22.05 21.45 21.45 0.0M
2023-02-08 21.75 21.95 21.50 21.50 0.0M
2023-02-07 21.85 22.25 21.65 21.75 0.0M
2023-02-06 21.55 22.45 21.55 21.80 0.0M
2023-02-03 21.85 22.10 21.45 21.55 0.0M
2023-02-02 22.00 22.10 21.70 21.85 0.0M
2023-02-01 22.00 22.15 21.65 21.65 0.0M
2023-01-31 21.95 22.20 21.45 21.70 0.0M
2023-01-30 21.50 21.80 21.20 21.80 0.0M
2023-01-17 21.80 21.95 21.40 21.40 0.0M
2023-01-16 21.40 22.00 20.85 21.95 0.0M
2023-01-13 21.45 21.70 21.20 21.40 0.0M
2023-01-12 21.90 21.95 21.15 21.20 0.0M
2023-01-11 22.20 22.55 21.80 21.80 0.0M
2023-01-10 22.60 22.60 21.75 22.00 0.0M
2023-01-09 22.35 22.75 21.70 22.60 0.0M
2023-01-06 23.15 23.45 22.20 22.25 0.0M
2023-01-05 23.55 23.75 22.60 22.65 0.0M
2023-01-04 24.20 24.70 23.40 23.50 0.0M
2023-01-03 24.70 24.70 23.85 23.85 0.0M