SDTI

9955
🏛️ taiwan →
29.25
Last Update: 2025-10-03
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 20.30 20.30 19.80 19.80 0.2M
2022-12-29 20.05 20.05 19.55 19.90 0.2M
2022-12-28 20.40 20.75 19.95 20.15 0.4M
2022-12-27 20.65 20.65 20.30 20.35 0.1M
2022-12-26 20.85 20.85 20.40 20.40 0.1M
2022-12-23 21.15 21.25 20.35 20.55 0.6M
2022-12-22 21.65 21.65 21.20 21.20 0.3M
2022-12-21 21.65 21.80 21.15 21.25 0.4M
2022-12-20 21.10 21.80 21.10 21.10 0.7M
2022-12-19 21.85 21.85 21.10 21.10 0.6M
2022-12-16 21.10 21.70 21.05 21.55 0.7M
2022-12-15 21.30 21.60 21.15 21.30 0.5M
2022-12-14 21.50 21.65 20.95 21.25 1.1M
2022-12-13 20.90 21.40 20.80 20.95 0.6M
2022-12-12 21.00 21.25 20.75 20.85 0.6M
2022-12-09 20.45 21.20 20.30 20.90 0.9M
2022-12-08 20.45 20.60 19.95 20.15 0.3M
2022-12-07 20.60 20.60 19.85 20.25 0.6M
2022-12-06 21.00 21.70 20.20 20.45 2.3M
2022-12-05 20.00 20.95 19.75 20.65 1.2M
2022-12-02 19.85 20.90 19.60 19.85 2.2M
2022-12-01 19.35 19.35 18.95 19.15 0.4M
2022-11-30 18.80 19.10 18.65 19.00 0.4M
2022-11-29 18.40 18.85 18.35 18.60 0.5M
2022-11-28 18.25 18.45 18.05 18.35 0.2M
2022-11-25 18.35 18.40 18.15 18.30 0.3M
2022-11-24 18.30 18.55 18.10 18.25 0.2M
2022-11-23 18.25 18.35 18.00 18.30 0.2M
2022-11-22 18.35 18.35 17.90 18.05 0.2M
2022-11-21 18.60 18.60 18.25 18.35 0.2M
2022-11-18 18.80 18.80 18.15 18.35 0.3M
2022-11-17 18.15 18.85 18.15 18.50 0.6M
2022-11-16 19.00 19.95 18.05 18.05 1.7M
2022-11-15 18.45 18.45 18.20 18.35 0.2M
2022-11-14 18.10 18.95 18.10 18.45 0.5M
2022-11-11 18.40 18.45 17.70 17.70 0.5M
2022-11-10 17.80 18.00 17.70 17.85 0.1M
2022-11-09 18.35 18.35 18.00 18.00 0.3M
2022-11-08 18.30 18.35 17.85 17.90 0.3M
2022-11-07 18.15 18.35 17.75 18.05 0.5M
2022-11-04 17.60 18.45 17.60 17.75 1.0M
2022-11-03 17.45 17.65 17.30 17.40 0.2M
2022-11-02 17.20 17.70 17.20 17.50 0.2M
2022-11-01 17.05 17.40 17.05 17.20 0.2M
2022-10-31 17.05 17.10 16.75 17.05 0.1M
2022-10-28 17.15 17.20 16.70 16.80 0.2M
2022-10-27 16.80 17.25 16.75 17.20 0.4M
2022-10-26 17.05 17.05 16.50 16.65 0.2M
2022-10-25 17.00 17.00 16.70 16.80 0.1M
2022-10-24 17.10 17.20 16.85 16.85 0.2M
2022-10-21 16.90 17.00 16.70 16.70 0.3M
2022-10-20 17.95 17.95 16.70 16.90 0.7M
2022-10-19 16.90 17.90 16.90 17.60 1.1M
2022-10-18 16.95 17.15 16.85 16.90 0.1M
2022-10-17 16.85 16.90 16.35 16.85 0.4M
2022-10-14 17.00 17.25 16.80 17.05 0.3M
2022-10-13 17.30 17.40 16.35 16.50 0.6M
2022-10-12 17.45 17.45 16.95 17.30 0.2M
2022-10-11 18.10 18.10 17.40 17.40 0.4M
2022-10-07 18.20 18.40 18.10 18.20 0.2M
2022-10-06 18.25 18.40 18.20 18.30 0.2M
2022-10-05 18.60 18.85 18.20 18.25 0.4M
2022-10-04 18.35 18.45 18.10 18.35 0.5M
2022-10-03 18.00 18.50 17.75 17.75 0.4M
2022-09-30 17.50 18.00 17.50 18.00 0.4M
2022-09-29 17.80 18.15 17.75 17.85 0.3M
2022-09-28 18.25 18.60 17.50 17.50 0.7M
2022-09-27 17.90 18.45 17.75 18.45 0.6M
2022-09-26 18.75 18.75 17.70 17.75 0.8M
2022-09-23 19.25 19.50 18.75 18.85 0.7M
2022-09-22 19.50 20.10 19.20 19.25 1.5M
2022-09-21 19.75 19.75 19.15 19.15 0.3M
2022-09-20 19.85 19.85 19.60 19.60 0.3M
2022-09-19 19.80 20.20 19.50 19.60 0.5M
2022-09-16 19.40 20.10 19.40 20.00 1.6M
2022-09-15 21.15 21.15 20.50 20.55 1.1M
2022-09-14 21.30 22.00 20.90 21.00 4.9M
2022-09-13 21.60 21.80 21.00 21.00 1.6M
2022-09-12 21.40 21.70 20.95 21.30 1.2M
2022-09-08 21.00 21.35 20.65 21.35 0.7M
2022-09-07 21.10 21.40 20.60 20.65 0.7M
2022-09-06 21.70 22.40 21.25 21.25 2.6M
2022-09-05 22.45 22.45 21.30 21.45 1.4M
2022-09-02 22.00 22.95 21.80 22.10 3.3M
2022-09-01 23.00 23.30 21.75 21.75 3.1M
2022-08-31 22.80 23.10 22.35 22.60 2.3M
2022-08-30 21.75 22.90 21.75 22.80 4.2M
2022-08-29 21.20 23.10 21.15 21.70 6.0M
2022-08-26 21.90 21.90 21.50 21.55 0.4M
2022-08-25 21.50 21.85 21.30 21.70 0.8M
2022-08-24 21.50 21.50 21.15 21.45 0.6M
2022-08-23 20.80 22.10 20.80 21.65 3.3M
2022-08-22 21.30 21.30 20.75 20.80 0.6M
2022-08-19 21.40 21.70 21.10 21.20 0.8M
2022-08-18 21.35 22.05 21.30 21.50 1.0M
2022-08-17 21.60 21.65 21.20 21.25 0.8M
2022-08-16 21.90 22.30 21.30 21.60 1.3M
2022-08-15 21.90 22.90 21.75 21.85 2.4M
2022-08-12 21.45 22.30 21.45 21.55 1.7M
2022-08-11 21.50 21.80 21.25 21.40 1.6M
2022-08-10 22.95 23.50 21.80 21.80 11.0M
2022-08-09 20.60 22.25 20.45 22.25 7.1M
2022-08-08 21.20 21.20 20.20 20.25 2.4M
2022-08-05 21.80 21.90 21.10 21.30 4.2M
2022-08-04 23.25 23.65 21.25 22.20 12.5M
2022-08-03 22.15 23.60 22.05 23.15 21.5M
2022-08-02 19.75 21.60 19.35 21.60 4.2M
2022-08-01 19.15 19.90 19.15 19.65 0.8M
2022-07-29 19.15 19.20 18.85 19.00 0.2M
2022-07-28 19.35 19.35 18.85 18.95 0.2M
2022-07-27 19.35 19.35 18.80 19.00 0.3M
2022-07-26 20.30 20.50 19.05 19.10 0.8M
2022-07-25 19.60 20.25 19.40 20.25 0.6M
2022-07-22 19.40 19.65 19.35 19.40 0.5M
2022-07-21 19.35 19.40 18.95 19.25 0.3M
2022-07-20 19.65 19.80 19.30 19.35 0.2M
2022-07-19 19.65 19.80 19.45 19.60 0.2M
2022-07-18 19.30 19.70 19.30 19.65 0.2M
2022-07-15 19.30 19.50 19.25 19.35 0.2M
2022-07-14 19.30 19.50 18.85 19.35 0.3M
2022-07-13 18.70 19.45 18.70 19.25 0.4M
2022-07-12 19.35 19.35 18.30 18.40 0.4M
2022-07-11 19.45 19.70 19.25 19.60 0.2M
2022-07-08 19.50 19.95 19.30 19.50 0.5M
2022-07-07 18.90 19.50 18.80 19.45 0.3M
2022-07-06 19.30 19.50 18.90 18.90 0.4M
2022-07-05 19.05 19.60 18.90 19.60 0.5M
2022-07-04 18.15 19.00 18.10 18.90 0.5M
2022-07-01 19.50 19.50 18.15 18.25 0.7M
2022-06-30 20.15 20.50 19.20 19.20 1.0M
2022-06-29 20.45 20.50 20.10 20.15 0.3M
2022-06-28 21.30 21.30 20.50 20.60 0.4M
2022-06-27 20.80 21.45 20.75 21.10 0.8M
2022-06-24 20.00 20.40 20.00 20.10 0.4M
2022-06-23 19.70 20.20 19.40 19.65 0.5M
2022-06-22 20.80 20.80 19.65 19.70 0.7M
2022-06-21 19.50 20.95 19.50 20.80 0.7M
2022-06-20 20.85 20.85 19.35 19.35 0.9M
2022-06-17 20.35 20.95 20.05 20.55 1.3M
2022-06-16 21.40 21.55 20.30 20.35 1.0M
2022-06-15 22.30 22.30 21.25 21.30 1.0M
2022-06-14 22.45 22.95 21.90 22.20 1.7M
2022-06-13 23.75 24.90 23.00 23.10 3.1M
2022-06-10 25.20 26.40 24.00 24.00 7.7M
2022-06-09 23.10 25.10 22.90 25.10 3.6M
2022-06-08 22.90 23.10 22.85 22.85 0.2M
2022-06-07 23.25 23.25 22.80 22.90 0.2M
2022-06-06 22.90 23.40 22.75 23.25 0.5M
2022-06-02 22.70 23.30 22.25 22.80 0.9M
2022-06-01 22.70 22.70 22.40 22.40 0.3M
2022-05-31 23.20 23.20 22.60 22.70 0.3M
2022-05-30 22.55 23.10 22.30 23.00 0.6M
2022-05-27 22.40 22.45 22.00 22.25 0.5M
2022-05-26 23.00 23.00 22.10 22.20 0.5M
2022-05-25 23.00 23.00 22.75 22.85 0.3M
2022-05-24 24.10 24.10 22.65 22.65 0.7M
2022-05-23 23.05 23.60 23.05 23.60 0.5M
2022-05-20 23.15 23.50 22.75 23.00 0.6M
2022-05-19 23.00 23.25 22.25 22.95 1.0M
2022-05-18 23.35 25.10 23.35 23.70 2.1M
2022-05-17 23.05 23.30 22.80 23.15 0.3M
2022-05-16 23.30 23.35 22.90 23.15 0.5M
2022-05-13 23.30 23.30 22.45 22.85 1.0M
2022-05-12 23.00 23.55 22.45 22.45 0.9M
2022-05-11 23.65 23.65 22.75 23.15 0.8M
2022-05-10 23.45 23.75 23.00 23.75 0.8M
2022-05-09 24.00 24.35 23.30 23.55 1.3M
2022-05-06 24.85 25.15 24.05 24.20 0.9M
2022-05-05 25.35 25.75 24.90 25.30 1.3M
2022-05-04 25.85 25.90 24.65 24.80 1.1M
2022-05-03 25.20 25.45 24.10 25.25 1.5M
2022-04-29 25.30 25.85 25.20 25.40 1.3M
2022-04-28 25.25 25.40 24.60 25.00 1.3M
2022-04-27 24.60 26.00 24.60 25.60 1.7M
2022-04-26 26.30 27.20 25.45 25.50 2.2M
2022-04-25 26.15 26.90 25.70 26.20 2.2M
2022-04-22 27.85 28.25 27.30 27.50 2.7M
2022-04-21 28.80 28.85 27.45 27.55 3.3M
2022-04-20 29.90 29.90 28.50 28.50 3.5M
2022-04-19 30.80 31.10 29.60 29.95 2.7M
2022-04-18 31.95 32.45 30.30 30.35 4.3M
2022-04-15 33.00 33.70 31.40 31.45 4.7M
2022-04-14 33.00 35.50 32.55 32.55 10.3M
2022-04-13 33.80 33.80 32.05 32.50 2.8M
2022-04-12 33.40 34.50 32.50 32.70 6.4M
2022-04-11 31.90 34.00 31.30 32.40 17.6M
2022-04-08 30.30 31.30 30.00 30.95 2.5M
2022-04-07 31.10 31.50 29.90 29.95 3.1M
2022-04-06 31.55 32.45 30.65 31.20 3.7M
2022-04-01 32.50 33.00 31.30 31.55 4.3M
2022-03-31 32.15 33.80 31.05 31.35 7.9M
2022-03-30 31.10 31.45 30.60 31.15 3.7M
2022-03-29 32.80 33.50 32.00 32.15 7.4M
2022-03-28 31.55 33.15 29.65 33.15 7.3M
2022-03-25 33.80 33.80 31.20 31.35 10.1M
2022-03-24 33.20 34.40 31.70 33.15 18.8M
2022-03-23 34.65 34.65 32.00 32.00 35.4M
2022-03-22 30.25 31.50 30.10 31.50 6.3M
2022-03-21 26.80 28.65 26.75 28.65 4.9M
2022-03-18 23.90 26.05 23.90 26.05 15.4M
2022-03-17 24.00 24.40 23.20 23.70 3.4M
2022-03-16 24.50 24.85 23.10 24.45 6.2M
2022-03-15 25.00 25.00 22.55 22.65 2.0M
2022-03-14 24.95 25.25 24.30 25.00 1.4M
2022-03-11 24.95 24.95 24.35 24.95 1.2M
2022-03-10 23.50 24.25 23.50 24.10 1.5M
2022-03-09 25.00 25.00 24.15 24.60 1.2M
2022-03-08 25.90 25.90 24.00 24.00 2.7M
2022-03-07 26.00 27.00 25.80 26.00 4.8M
2022-03-04 24.45 25.50 24.45 24.55 2.2M
2022-03-03 23.85 25.10 23.85 24.30 1.8M
2022-03-02 25.90 25.90 25.00 25.10 2.9M
2022-03-01 26.50 26.50 24.60 24.85 4.5M
2022-02-25 28.85 28.85 26.20 26.50 6.7M
2022-02-24 28.30 29.05 27.45 29.05 25.5M
2022-02-23 26.00 28.15 25.35 26.45 47.7M
2022-02-22 24.90 25.60 24.30 25.60 22.4M
2022-02-21 23.45 24.25 22.60 23.30 18.0M
2022-02-18 22.50 22.60 22.00 22.60 4.7M
2022-02-17 19.00 20.55 19.00 20.55 9.1M
2022-02-16 20.40 20.40 18.50 18.70 6.3M
2022-02-15 20.45 20.45 20.45 20.45 1.0M
2022-02-14 17.55 18.60 17.50 18.60 1.7M
2022-02-11 17.05 17.10 16.95 16.95 0.1M
2022-02-10 17.15 17.20 17.00 17.05 0.0M
2022-02-09 17.20 17.20 17.05 17.15 0.0M
2022-02-08 17.05 17.50 16.95 17.10 0.1M
2022-02-07 17.80 17.80 16.45 16.90 0.1M
2022-01-26 16.70 16.85 16.55 16.75 0.1M
2022-01-25 16.70 16.80 16.65 16.70 0.1M
2022-01-24 16.85 16.85 16.65 16.80 0.0M
2022-01-21 16.95 17.00 16.85 16.85 0.1M
2022-01-20 17.20 17.20 16.95 17.00 0.1M
2022-01-19 17.05 17.15 16.95 17.00 0.0M
2022-01-18 17.15 17.15 17.05 17.05 0.0M
2022-01-17 16.95 17.10 16.90 17.00 0.0M
2022-01-14 17.05 17.35 16.95 17.00 0.1M
2022-01-13 17.20 17.20 17.05 17.10 0.0M
2022-01-12 17.30 17.30 17.05 17.10 0.1M
2022-01-11 17.40 17.40 17.10 17.10 0.1M
2022-01-10 17.05 17.40 17.05 17.40 0.1M
2022-01-07 17.15 17.20 17.00 17.05 0.1M
2022-01-06 17.30 17.30 17.15 17.20 0.1M
2022-01-05 17.15 17.30 17.10 17.20 0.1M
2022-01-04 17.10 17.20 17.10 17.15 0.1M
2022-01-03 17.35 17.45 17.00 17.05 0.1M