Sentelic

4945
🏛️ taiwan →
76.10
Last Update: 2025-09-01
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 82.60 82.70 79.90 80.20 0.0M
2021-12-29 80.60 84.00 78.50 82.80 0.0M
2021-12-28 82.20 85.50 80.30 80.60 0.0M
2021-12-27 87.60 88.00 80.40 82.10 0.0M
2021-12-24 87.00 87.20 82.20 87.20 0.0M
2021-12-23 73.80 79.30 72.50 79.30 0.0M
2021-12-22 70.40 73.70 70.40 72.10 0.0M
2021-12-21 69.00 70.00 68.10 69.60 0.0M
2021-12-20 69.50 70.20 68.40 68.50 0.0M
2021-12-17 70.00 72.10 68.50 68.60 0.0M
2021-12-16 68.50 70.50 67.90 70.50 0.0M
2021-12-15 67.60 68.80 67.20 67.50 0.0M
2021-12-14 70.20 70.40 67.60 67.80 0.0M
2021-12-13 70.80 71.60 69.70 69.70 0.0M
2021-12-10 69.50 71.00 68.70 70.00 0.0M
2021-12-09 72.30 72.30 69.50 69.50 0.0M
2021-12-08 73.00 75.00 71.50 72.30 0.0M
2021-12-07 73.80 75.50 68.50 70.20 0.0M
2021-12-06 68.50 72.00 67.50 72.00 0.0M
2021-12-03 65.00 66.20 65.00 65.50 0.0M
2021-12-02 66.10 67.60 64.00 64.00 0.0M
2021-12-01 64.20 66.80 64.20 66.00 0.0M
2021-11-30 66.30 66.60 64.80 64.80 0.0M
2021-11-29 62.30 65.80 62.30 64.50 0.0M
2021-11-26 66.70 66.70 64.00 64.80 0.0M
2021-11-25 67.00 67.80 66.60 66.70 0.0M
2021-11-24 66.50 67.30 66.40 66.50 0.0M
2021-11-23 69.60 69.60 66.40 66.50 0.0M
2021-11-22 67.30 70.40 66.50 69.70 0.0M
2021-11-19 72.00 72.00 67.00 67.10 0.0M
2021-11-18 73.40 74.30 70.00 70.40 0.0M
2021-11-17 67.90 73.40 67.90 73.40 0.0M
2021-11-16 67.40 67.60 66.30 66.80 0.0M
2021-11-15 66.20 67.50 64.70 67.40 0.0M
2021-11-12 64.40 66.00 63.30 64.40 0.0M
2021-11-11 62.20 66.60 62.10 64.50 0.0M
2021-11-10 61.40 62.40 61.10 62.00 0.0M
2021-11-09 61.90 62.00 61.00 61.40 0.0M
2021-11-08 62.00 62.50 60.50 60.70 0.0M
2021-11-05 60.40 63.70 60.20 61.60 0.0M
2021-11-04 58.40 58.90 57.70 58.00 0.0M
2021-11-03 58.70 58.90 57.30 58.10 0.0M
2021-11-02 60.40 60.40 57.30 57.80 0.0M
2021-11-01 58.70 60.00 58.70 59.20 0.0M
2021-10-29 59.60 59.60 58.00 58.20 0.0M
2021-10-28 59.00 60.90 59.00 59.60 0.0M
2021-10-27 58.60 58.60 57.30 58.50 0.0M
2021-10-26 57.50 58.80 57.00 57.30 0.0M
2021-10-25 56.80 57.30 56.70 56.80 0.0M
2021-10-22 57.20 59.00 56.80 56.80 0.0M
2021-10-21 57.20 59.60 56.40 57.30 0.0M
2021-10-20 55.90 56.40 55.10 56.00 0.0M
2021-10-19 54.30 55.80 53.50 55.10 0.0M
2021-10-18 54.60 54.80 53.80 53.80 0.0M
2021-10-15 53.20 54.70 53.20 53.90 0.0M
2021-10-14 53.10 53.50 52.10 52.70 0.0M
2021-10-13 54.40 54.60 52.30 53.10 0.0M
2021-10-12 54.40 54.70 53.90 54.20 0.0M
2021-10-08 55.70 56.80 55.20 55.50 0.0M
2021-10-07 53.90 56.90 53.90 55.20 0.0M
2021-10-06 53.60 53.60 52.00 52.10 0.0M
2021-10-05 48.95 52.70 48.95 52.70 0.0M
2021-10-04 54.20 54.40 50.50 50.50 0.0M
2021-10-01 57.20 57.40 53.70 53.70 0.0M
2021-09-30 58.20 58.20 56.70 58.00 0.0M
2021-09-29 59.70 59.90 57.70 57.70 0.0M
2021-09-28 61.30 61.30 60.50 60.70 0.0M
2021-09-27 60.70 63.00 60.70 61.20 0.0M
2021-09-24 60.80 61.50 60.50 61.20 0.0M
2021-09-23 60.50 61.30 60.50 60.60 0.0M
2021-09-22 60.60 60.70 59.10 59.80 0.0M
2021-09-17 61.30 63.10 61.00 62.90 0.0M
2021-09-16 61.00 61.40 60.30 60.80 0.0M
2021-09-15 62.30 62.30 60.60 60.70 0.0M
2021-09-14 60.20 63.10 59.70 62.00 0.0M
2021-09-13 62.10 62.10 60.50 61.00 0.0M
2021-09-10 62.90 62.90 60.20 61.80 0.0M
2021-09-09 59.30 63.40 59.30 62.80 0.0M
2021-09-08 62.30 63.30 59.40 60.10 0.0M
2021-09-07 64.70 66.40 62.60 62.90 0.0M
2021-09-06 69.40 69.60 65.00 65.20 0.0M
2021-09-03 72.00 75.80 69.40 69.40 0.0M
2021-09-02 64.40 69.30 64.40 69.30 0.0M
2021-09-01 61.10 65.80 61.00 63.00 0.0M
2021-08-31 62.60 62.60 61.20 61.40 0.0M
2021-08-30 62.60 63.50 62.00 62.00 0.0M
2021-08-27 62.20 65.30 62.20 62.60 0.0M
2021-08-26 64.50 64.50 62.50 62.60 0.0M
2021-08-25 64.80 67.80 64.20 64.20 0.0M
2021-08-24 59.00 63.80 58.30 63.80 0.0M
2021-08-23 56.90 58.70 56.60 58.00 0.0M
2021-08-20 57.00 57.30 55.60 55.60 0.0M
2021-08-19 57.80 59.90 56.20 56.20 0.0M
2021-08-18 55.80 59.80 55.70 58.60 0.0M
2021-08-17 60.20 61.50 56.20 56.40 0.0M
2021-08-16 60.50 63.60 57.60 59.30 0.0M
2021-08-13 65.70 65.70 60.20 60.80 0.0M
2021-08-12 62.20 67.30 61.60 65.80 0.0M
2021-08-11 66.20 66.60 60.30 61.20 0.0M
2021-08-10 70.00 70.70 66.10 66.10 0.0M
2021-08-09 73.70 75.20 68.30 71.00 0.0M
2021-08-06 77.70 80.40 74.30 75.50 0.0M
2021-08-05 84.80 84.80 81.10 81.10 0.0M
2021-08-04 82.90 84.50 82.90 84.10 0.0M
2021-08-03 83.50 86.80 83.20 83.20 0.0M
2021-08-02 77.70 82.80 76.50 82.80 0.0M
2021-07-30 77.40 79.40 76.20 76.30 0.0M
2021-07-29 74.00 78.50 74.00 76.80 0.0M
2021-07-28 79.90 80.00 73.00 73.50 0.0M
2021-07-27 85.00 85.00 80.10 81.00 0.0M
2021-07-26 88.00 88.00 83.20 86.50 0.0M
2021-07-23 86.50 90.00 80.00 85.00 0.0M
2021-07-22 85.00 87.40 82.00 83.90 0.0M
2021-07-21 75.00 79.50 73.80 79.50 0.0M
2021-07-20 67.00 72.30 65.40 72.30 0.0M
2021-07-19 60.80 65.80 60.80 65.80 0.0M
2021-07-16 59.60 60.30 58.60 59.90 0.0M
2021-07-15 58.40 59.90 58.00 59.60 0.0M
2021-07-14 59.10 59.90 58.10 58.30 0.0M
2021-07-13 58.40 60.50 58.10 58.70 0.0M
2021-07-12 57.90 58.50 56.50 57.80 0.0M
2021-07-09 58.00 58.00 56.00 56.30 0.0M
2021-07-08 55.60 59.50 55.60 57.40 0.0M
2021-07-07 53.50 55.20 53.50 55.00 0.0M
2021-07-06 55.30 55.50 54.10 54.10 0.0M
2021-07-05 54.70 56.50 54.70 55.00 0.0M
2021-07-02 52.00 54.30 51.50 54.30 0.0M
2021-07-01 52.10 52.10 51.50 51.90 0.0M
2021-06-30 51.50 51.90 51.40 51.50 0.0M
2021-06-29 52.10 52.10 51.40 51.50 0.0M
2021-06-28 51.40 51.50 51.00 51.40 0.0M
2021-06-25 51.10 52.30 50.60 51.30 0.0M
2021-06-24 48.80 51.00 48.80 50.50 0.0M
2021-06-23 50.10 50.90 50.10 50.30 0.0M
2021-06-22 51.70 51.70 50.40 50.50 0.0M
2021-06-21 50.30 52.00 50.30 51.50 0.0M
2021-06-18 52.70 53.00 51.80 52.30 0.0M
2021-06-17 51.30 52.50 51.30 52.50 0.0M
2021-06-16 52.50 52.50 51.50 51.90 0.0M
2021-06-15 53.50 53.50 52.00 52.40 0.0M
2021-06-11 52.10 52.20 51.70 51.80 0.0M
2021-06-10 51.00 52.00 51.00 51.70 0.0M
2021-06-09 50.10 50.90 50.00 50.50 0.0M
2021-06-08 51.60 51.60 50.00 50.50 0.0M
2021-06-07 50.20 50.50 49.80 50.10 0.0M
2021-06-04 52.10 52.10 51.10 51.10 0.0M
2021-06-03 51.70 52.50 51.70 52.10 0.0M
2021-06-02 55.00 55.10 51.20 52.10 0.0M
2021-06-01 52.00 55.10 51.00 54.30 0.0M
2021-05-31 49.30 50.30 49.05 50.10 0.0M
2021-05-28 49.35 50.30 49.35 49.80 0.0M
2021-05-27 49.35 49.50 48.80 48.90 0.0M
2021-05-26 52.60 52.60 49.35 49.35 0.0M
2021-05-25 48.00 49.00 48.00 48.85 0.0M
2021-05-24 46.20 47.75 46.20 47.30 0.0M
2021-05-21 46.00 46.50 45.80 46.20 0.0M
2021-05-20 44.15 46.60 44.15 45.60 0.0M
2021-05-19 43.10 45.30 43.10 44.15 0.0M
2021-05-18 41.75 45.00 41.50 44.10 0.0M
2021-05-17 42.80 44.40 41.50 41.75 0.0M
2021-05-14 47.95 48.00 44.85 45.20 0.0M
2021-05-13 42.20 48.00 42.20 46.05 0.0M
2021-05-12 49.10 49.50 44.90 45.75 0.0M
2021-05-11 51.70 51.70 48.50 49.05 0.0M
2021-05-10 56.80 56.80 52.30 52.80 0.0M
2021-05-07 51.70 56.70 51.60 56.00 0.0M
2021-05-06 52.80 53.10 50.70 51.70 0.0M
2021-05-05 52.80 53.50 51.60 51.70 0.0M
2021-05-04 55.40 55.50 49.80 53.00 0.0M
2021-05-03 57.50 58.90 55.10 55.20 0.0M
2021-04-29 60.00 60.90 58.50 58.50 0.0M
2021-04-28 60.90 62.00 60.00 60.00 0.0M
2021-04-27 62.70 62.70 61.30 61.40 0.0M
2021-04-26 61.30 63.40 61.00 62.20 0.0M
2021-04-23 57.00 59.00 56.50 58.90 0.0M
2021-04-22 60.90 61.10 57.10 57.30 0.0M
2021-04-21 61.90 62.30 60.40 60.80 0.0M
2021-04-20 62.20 63.10 61.70 62.30 0.0M
2021-04-19 61.50 62.30 60.00 62.20 0.0M
2021-04-16 63.50 64.70 61.50 61.50 0.0M
2021-04-15 62.30 63.90 61.70 63.90 0.0M
2021-04-14 64.60 66.00 59.40 61.80 0.0M
2021-04-13 68.50 70.10 64.40 65.50 0.0M
2021-04-12 67.30 67.30 66.40 67.30 0.0M
2021-04-09 64.10 64.90 61.00 61.20 0.0M
2021-04-08 62.20 67.90 61.80 65.00 0.0M
2021-04-07 63.20 64.30 61.50 62.40 0.0M
2021-04-06 64.80 66.80 63.00 64.20 0.0M
2021-04-01 55.40 61.20 55.00 61.20 0.0M
2021-03-31 56.50 56.70 55.30 55.70 0.0M
2021-03-30 55.30 56.50 54.60 56.00 0.0M
2021-03-29 56.00 57.00 54.70 54.70 0.0M
2021-03-26 54.30 56.40 54.30 55.00 0.0M
2021-03-25 59.80 59.80 55.10 56.20 0.0M
2021-03-24 54.50 59.60 52.50 58.80 0.0M
2021-03-23 52.50 56.30 52.50 56.20 0.0M
2021-03-22 50.00 51.90 50.00 51.20 0.0M
2021-03-19 50.60 50.60 50.00 50.00 0.0M
2021-03-18 50.70 51.40 50.50 50.60 0.0M
2021-03-17 52.50 53.00 50.60 50.60 0.0M
2021-03-16 52.00 53.00 50.30 52.00 0.0M
2021-03-15 48.20 50.50 48.20 50.20 0.0M
2021-03-12 49.00 49.05 48.45 48.65 0.0M
2021-03-11 49.95 49.95 48.65 49.00 0.0M
2021-03-10 48.95 49.00 48.50 48.50 0.0M
2021-03-09 50.00 50.00 48.10 48.55 0.0M
2021-03-08 49.95 50.20 49.05 50.00 0.0M
2021-03-05 48.30 49.00 48.30 49.00 0.0M
2021-03-04 49.70 50.00 49.00 49.20 0.0M
2021-03-03 49.80 49.90 49.70 49.70 0.0M
2021-03-02 50.40 50.70 49.10 49.95 0.0M
2021-02-26 50.00 50.50 49.95 50.50 0.0M
2021-02-25 51.90 51.90 50.40 50.60 0.0M
2021-02-24 50.90 52.00 50.40 50.40 0.0M
2021-02-23 51.40 51.40 50.20 50.90 0.0M
2021-02-22 51.00 52.90 51.00 51.50 0.0M
2021-02-19 50.70 50.80 49.90 50.80 0.0M
2021-02-18 51.20 51.20 50.00 50.20 0.0M
2021-02-17 48.80 51.00 48.80 50.10 0.0M
2021-02-05 48.00 48.80 48.00 48.80 0.0M
2021-02-04 47.40 48.00 46.80 48.00 0.0M
2021-02-03 47.35 47.90 47.30 47.50 0.0M
2021-02-02 47.50 47.50 47.35 47.35 0.0M
2021-02-01 48.15 48.15 47.15 47.50 0.0M
2021-01-29 49.15 49.15 48.00 49.10 0.0M
2021-01-28 48.00 48.45 48.00 48.45 0.0M
2021-01-27 48.50 48.85 48.00 48.70 0.0M
2021-01-26 49.20 49.30 48.05 48.20 0.0M
2021-01-25 49.00 49.40 48.60 48.70 0.0M
2021-01-22 48.75 49.05 48.55 49.00 0.0M
2021-01-21 49.30 49.50 48.50 48.75 0.0M
2021-01-20 50.60 50.60 48.70 49.30 0.0M
2021-01-19 51.10 51.50 50.80 51.50 0.0M
2021-01-18 50.60 51.40 50.00 51.40 0.0M
2021-01-15 53.10 53.10 51.00 51.00 0.0M
2021-01-14 51.60 52.80 51.40 52.10 0.0M
2021-01-13 51.50 52.30 50.90 51.60 0.0M
2021-01-12 50.60 52.70 50.60 51.50 0.0M
2021-01-11 53.00 53.00 51.30 51.60 0.0M
2021-01-08 55.40 55.40 51.60 52.00 0.0M
2021-01-07 59.80 60.50 56.10 56.30 0.0M
2021-01-06 56.10 58.80 55.50 58.80 0.0M
2021-01-05 50.60 53.50 50.40 53.50 0.0M
2021-01-04 49.00 49.00 48.05 48.65 0.0M