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
2022-12-30 44.70 45.50 44.50 44.95 0.0M
2022-12-29 44.05 44.35 44.00 44.30 0.0M
2022-12-28 44.60 45.60 44.00 44.40 0.0M
2022-12-27 46.70 46.70 44.45 44.80 0.0M
2022-12-26 46.75 46.75 46.65 46.70 0.0M
2022-12-23 46.20 47.55 46.00 46.75 0.0M
2022-12-22 46.35 48.95 43.65 48.00 0.0M
2022-12-21 46.50 46.50 46.15 46.15 0.0M
2022-12-20 48.10 48.90 46.20 46.35 0.0M
2022-12-19 48.20 48.20 47.70 48.10 0.0M
2022-12-16 48.00 48.20 47.55 48.20 0.0M
2022-12-15 49.05 49.80 48.80 48.80 0.0M
2022-12-14 48.90 49.50 48.75 49.50 0.0M
2022-12-13 48.80 49.00 48.80 48.95 0.0M
2022-12-12 49.00 49.00 48.90 49.00 0.0M
2022-12-09 48.70 49.80 48.65 49.05 0.0M
2022-12-08 48.50 49.00 48.15 48.70 0.0M
2022-12-07 49.55 49.55 48.90 48.90 0.0M
2022-12-06 50.60 51.00 50.00 50.00 0.0M
2022-12-05 51.30 52.50 51.30 51.50 0.0M
2022-12-02 50.80 51.40 50.00 51.40 0.0M
2022-12-01 48.60 49.90 48.60 49.90 0.0M
2022-11-30 47.30 48.40 47.30 48.30 0.0M
2022-11-29 47.60 47.70 47.40 47.70 0.0M
2022-11-28 48.00 48.65 47.60 47.60 0.0M
2022-11-25 48.50 48.95 48.00 48.45 0.0M
2022-11-24 49.40 49.40 48.25 48.90 0.0M
2022-11-23 47.85 48.30 47.85 48.20 0.0M
2022-11-22 47.65 47.80 47.50 47.80 0.0M
2022-11-21 47.50 48.85 47.30 47.85 0.0M
2022-11-18 48.05 48.05 47.60 47.85 0.0M
2022-11-17 47.75 48.60 47.75 48.40 0.0M
2022-11-16 48.90 48.90 48.00 48.00 0.0M
2022-11-15 47.60 48.60 46.30 47.50 0.0M
2022-11-14 47.70 47.70 47.10 47.50 0.0M
2022-11-11 48.00 49.30 47.40 47.50 0.0M
2022-11-10 47.65 47.65 47.00 47.00 0.0M
2022-11-09 48.20 48.60 47.65 47.65 0.0M
2022-11-08 49.10 49.40 48.40 48.50 0.0M
2022-11-07 52.00 52.00 48.80 49.95 0.0M
2022-11-04 50.00 52.90 50.00 51.20 0.0M
2022-11-03 44.50 49.15 44.50 49.15 0.0M
2022-11-02 43.85 44.75 43.85 44.70 0.0M
2022-11-01 43.90 43.90 43.35 43.35 0.0M
2022-10-31 44.40 44.40 43.20 43.70 0.0M
2022-10-28 43.35 44.15 43.05 43.05 0.0M
2022-10-27 42.55 43.85 42.50 43.50 0.0M
2022-10-26 42.00 43.10 41.75 42.55 0.0M
2022-10-25 42.00 42.00 41.65 42.00 0.0M
2022-10-24 42.70 44.50 42.25 42.65 0.0M
2022-10-21 43.50 43.50 43.00 43.00 0.0M
2022-10-20 43.00 44.45 42.95 42.95 0.0M
2022-10-19 43.75 43.75 43.75 43.75 0.0M
2022-10-18 43.90 45.00 43.90 43.90 0.0M
2022-10-17 43.85 44.65 42.50 43.75 0.0M
2022-10-14 44.45 44.45 42.55 43.85 0.0M
2022-10-13 44.20 44.20 41.40 41.40 0.0M
2022-10-12 46.00 46.00 44.60 44.60 0.0M
2022-10-11 47.35 47.35 46.30 46.90 0.0M
2022-10-07 50.20 50.20 50.20 50.20 0.0M
2022-10-06 51.20 51.20 49.45 49.80 0.0M
2022-10-05 52.00 52.90 51.50 51.50 0.0M
2022-10-04 52.30 52.40 51.10 51.60 0.0M
2022-10-03 50.60 51.10 50.60 51.00 0.0M
2022-09-30 51.00 51.90 50.00 50.00 0.0M
2022-09-29 51.90 52.30 51.50 51.50 0.0M
2022-09-28 52.10 53.00 50.30 51.60 0.0M
2022-09-27 50.90 53.00 50.90 53.00 0.0M
2022-09-26 53.00 53.00 50.60 51.80 0.0M
2022-09-23 56.20 56.20 54.30 55.00 0.0M
2022-09-22 56.90 57.10 56.70 56.90 0.0M
2022-09-21 58.90 59.30 57.10 57.10 0.0M
2022-09-20 59.30 59.60 59.30 59.60 0.0M
2022-09-19 61.00 61.00 58.30 59.30 0.0M
2022-09-16 61.60 61.60 61.10 61.10 0.0M
2022-09-15 62.70 62.70 61.90 61.90 0.0M
2022-09-14 63.10 63.10 63.10 63.10 0.0M
2022-09-13 63.50 63.50 63.10 63.30 0.0M
2022-09-12 63.20 63.20 63.20 63.20 0.0M
2022-09-08 63.60 63.60 62.10 62.90 0.0M
2022-09-07 63.60 63.80 63.60 63.60 0.0M
2022-09-06 66.50 66.50 62.60 62.90 0.0M
2022-09-05 66.40 66.40 65.90 66.40 0.0M
2022-09-02 67.40 67.40 66.80 67.00 0.0M
2022-09-01 67.60 67.60 67.30 67.40 0.0M
2022-08-31 68.40 68.40 67.60 68.10 0.0M
2022-08-30 67.60 67.80 67.60 67.60 0.0M
2022-08-29 68.10 68.10 67.00 67.30 0.0M
2022-08-26 69.40 69.70 68.50 68.90 0.0M
2022-08-25 68.10 69.00 68.10 68.60 0.0M
2022-08-24 68.00 68.80 68.00 68.00 0.0M
2022-08-23 68.90 68.90 68.10 68.20 0.0M
2022-08-22 69.90 69.90 69.20 69.20 0.0M
2022-08-19 69.90 70.70 69.90 70.00 0.0M
2022-08-18 69.60 71.50 68.90 70.50 0.0M
2022-08-17 70.40 71.70 70.40 71.40 0.0M
2022-08-16 71.50 71.50 70.00 70.20 0.0M
2022-08-15 71.60 71.90 71.50 71.70 0.0M
2022-08-12 71.50 71.70 71.40 71.60 0.0M
2022-08-11 71.60 71.90 71.40 71.60 0.0M
2022-08-10 71.60 71.70 71.40 71.50 0.0M
2022-08-09 71.20 71.50 71.20 71.30 0.0M
2022-08-08 71.40 71.40 71.10 71.30 0.0M
2022-08-05 71.60 71.60 71.50 71.50 0.0M
2022-08-04 71.70 71.80 71.40 71.40 0.0M
2022-08-03 71.80 71.90 71.70 71.70 0.0M
2022-08-02 71.70 71.80 71.60 71.60 0.0M
2022-08-01 71.70 71.90 71.60 71.70 0.0M
2022-07-29 72.10 72.20 71.70 71.70 0.0M
2022-07-28 70.10 70.10 70.10 70.10 0.0M
2022-07-27 61.80 63.90 61.60 63.80 0.0M
2022-07-26 63.30 63.30 61.50 61.80 0.0M
2022-07-25 63.50 63.90 63.00 63.50 0.0M
2022-07-22 65.60 65.80 63.80 64.00 0.0M
2022-07-21 62.30 65.60 62.00 65.00 0.0M
2022-07-20 61.80 62.70 61.70 61.80 0.0M
2022-07-19 61.50 61.60 60.90 61.00 0.0M
2022-07-18 61.30 62.60 61.30 61.80 0.0M
2022-07-15 60.50 61.70 60.50 61.20 0.0M
2022-07-14 58.60 60.50 58.40 60.20 0.0M
2022-07-13 60.00 60.00 58.80 59.10 0.0M
2022-07-12 60.00 60.00 57.70 58.00 0.0M
2022-07-11 61.20 61.20 59.90 60.40 0.0M
2022-07-08 61.60 62.40 60.60 60.70 0.0M
2022-07-07 59.60 61.90 59.60 61.60 0.0M
2022-07-06 62.00 62.00 60.00 60.30 0.0M
2022-07-05 62.00 62.00 60.20 61.60 0.0M
2022-07-04 60.60 60.60 58.80 59.50 0.0M
2022-07-01 65.00 65.00 59.30 59.80 0.0M
2022-06-30 65.20 65.20 63.70 64.10 0.0M
2022-06-29 65.60 66.20 65.20 65.80 0.0M
2022-06-28 67.50 67.50 66.10 66.40 0.0M
2022-06-27 67.20 67.20 66.20 67.10 0.0M
2022-06-24 65.90 66.10 65.10 65.30 0.0M
2022-06-23 66.50 66.60 64.00 64.70 0.0M
2022-06-22 67.60 67.60 65.20 66.00 0.0M
2022-06-21 66.10 68.60 66.10 68.30 0.0M
2022-06-20 71.50 71.50 66.10 66.30 0.0M
2022-06-17 70.20 70.70 68.30 68.50 0.0M
2022-06-16 74.20 75.00 70.80 71.00 0.0M
2022-06-15 75.60 77.00 73.80 73.80 0.0M
2022-06-14 76.10 76.50 74.10 75.60 0.0M
2022-06-13 78.30 80.40 78.00 79.00 0.0M
2022-06-10 78.40 79.30 78.00 79.30 0.0M
2022-06-09 79.60 80.20 78.20 79.30 0.0M
2022-06-08 75.60 76.30 75.20 75.30 0.0M
2022-06-07 76.30 76.80 75.10 75.40 0.0M
2022-06-06 77.00 77.00 75.40 75.80 0.0M
2022-06-02 78.00 83.40 76.00 76.40 0.0M
2022-06-01 77.00 79.00 77.00 77.90 0.0M
2022-05-31 77.10 77.10 76.20 76.60 0.0M
2022-05-30 76.20 77.50 76.20 77.10 0.0M
2022-05-27 75.60 76.10 75.00 75.00 0.0M
2022-05-26 76.60 76.90 74.70 74.80 0.0M
2022-05-25 75.00 75.90 75.00 75.30 0.0M
2022-05-24 76.70 76.70 74.30 74.50 0.0M
2022-05-23 77.80 77.80 76.40 76.50 0.0M
2022-05-20 78.80 78.80 76.40 76.40 0.0M
2022-05-19 75.70 78.20 73.90 78.00 0.0M
2022-05-18 78.30 79.50 77.00 77.10 0.0M
2022-05-17 75.80 78.30 75.40 77.60 0.0M
2022-05-16 75.10 76.90 73.00 75.30 0.0M
2022-05-13 71.80 74.10 71.00 73.60 0.0M
2022-05-12 71.70 74.20 70.90 71.00 0.0M
2022-05-11 73.20 74.60 72.10 72.90 0.0M
2022-05-10 70.40 73.10 69.70 72.70 0.0M
2022-05-09 71.50 71.90 70.30 70.40 0.0M
2022-05-06 72.40 73.00 72.10 73.00 0.0M
2022-05-05 75.90 77.00 74.30 74.40 0.0M
2022-05-04 73.30 74.50 72.80 73.50 0.0M
2022-05-03 72.00 72.50 71.20 72.00 0.0M
2022-04-29 74.60 74.60 71.20 71.80 0.0M
2022-04-28 72.30 74.30 70.60 71.70 0.0M
2022-04-27 66.00 68.40 64.80 67.80 0.0M
2022-04-26 69.90 70.70 68.00 68.90 0.0M
2022-04-25 72.00 72.00 68.20 68.40 0.0M
2022-04-22 75.90 77.00 74.70 74.70 0.0M
2022-04-21 77.30 77.70 76.90 76.90 0.0M
2022-04-20 77.30 78.70 76.10 77.70 0.0M
2022-04-19 75.20 78.00 74.50 75.50 0.0M
2022-04-18 74.30 75.50 72.60 72.70 0.0M
2022-04-15 76.70 76.70 74.70 74.80 0.0M
2022-04-14 79.20 79.60 77.50 77.50 0.0M
2022-04-13 79.00 80.40 77.60 77.90 0.0M
2022-04-12 77.40 80.00 75.40 77.10 0.0M
2022-04-11 84.10 84.50 79.00 79.00 0.0M
2022-04-08 84.80 85.00 83.10 84.00 0.0M
2022-04-07 85.70 87.00 84.00 84.00 0.0M
2022-04-06 87.20 88.20 85.70 86.30 0.0M
2022-04-01 87.90 89.70 87.20 89.30 0.0M
2022-03-31 91.50 91.50 87.50 87.90 0.0M
2022-03-30 93.50 93.60 90.70 90.70 0.0M
2022-03-29 90.30 92.70 89.80 91.80 0.0M
2022-03-28 89.90 90.90 88.40 90.00 0.0M
2022-03-25 92.90 94.80 90.50 90.80 0.0M
2022-03-24 93.30 93.30 91.20 92.60 0.0M
2022-03-23 95.80 98.00 92.80 92.80 0.0M
2022-03-22 91.50 95.00 90.60 93.90 0.0M
2022-03-21 89.60 94.20 89.40 90.50 0.0M
2022-03-18 90.10 91.10 87.20 88.10 0.0M
2022-03-17 86.80 92.60 86.40 90.10 0.0M
2022-03-16 87.40 88.00 84.80 85.10 0.0M
2022-03-15 93.40 93.40 84.10 84.50 0.0M
2022-03-14 92.90 95.60 91.50 92.70 0.0M
2022-03-11 87.50 91.80 87.30 91.00 0.0M
2022-03-10 89.20 91.90 88.10 89.10 0.0M
2022-03-09 87.80 90.70 85.90 87.20 0.0M
2022-03-08 93.00 96.80 85.60 85.60 0.0M
2022-03-07 104.50 108.00 94.10 94.10 0.0M
2022-03-04 95.40 104.50 93.50 104.50 0.0M
2022-03-03 94.50 99.50 93.40 95.00 0.0M
2022-03-02 83.00 90.70 82.50 90.70 0.0M
2022-03-01 82.10 83.50 82.00 82.50 0.0M
2022-02-25 83.10 83.50 80.50 82.00 0.0M
2022-02-24 83.70 86.70 80.70 81.00 0.0M
2022-02-23 85.00 87.20 82.70 83.70 0.0M
2022-02-22 85.00 85.00 80.60 83.50 0.0M
2022-02-21 91.00 91.60 84.30 85.00 0.0M
2022-02-18 89.80 92.50 87.10 91.90 0.0M
2022-02-17 93.50 99.00 89.80 89.80 0.0M
2022-02-16 83.50 90.20 83.50 90.20 0.0M
2022-02-15 82.20 87.50 82.00 82.00 0.0M
2022-02-14 80.90 87.10 80.80 81.70 0.0M
2022-02-11 79.00 79.90 77.10 79.90 0.0M
2022-02-10 73.50 74.20 72.50 72.70 0.0M
2022-02-09 72.00 73.10 72.00 72.40 0.0M
2022-02-08 70.30 72.60 70.30 72.00 0.0M
2022-02-07 70.10 70.90 69.50 70.40 0.0M
2022-01-26 69.20 70.70 69.20 69.20 0.0M
2022-01-25 72.00 72.00 69.20 69.30 0.0M
2022-01-24 70.20 72.00 68.80 72.00 0.0M
2022-01-21 73.20 73.20 70.50 70.50 0.0M
2022-01-20 76.00 76.50 74.40 74.40 0.0M
2022-01-19 74.20 77.00 74.00 76.50 0.0M
2022-01-18 75.00 77.20 74.90 75.50 0.0M
2022-01-17 70.40 74.50 70.40 73.90 0.0M
2022-01-14 71.50 71.50 68.80 70.40 0.0M
2022-01-13 74.00 74.00 71.50 72.00 0.0M
2022-01-12 72.50 74.80 71.80 73.40 0.0M
2022-01-11 76.90 77.50 69.00 70.60 0.0M
2022-01-10 78.50 78.50 76.60 76.60 0.0M
2022-01-07 81.20 81.20 78.20 78.50 0.0M
2022-01-06 79.00 83.00 79.00 81.00 0.0M
2022-01-05 82.00 82.20 79.00 80.00 0.0M
2022-01-04 83.50 85.20 81.80 82.00 0.0M
2022-01-03 80.50 82.90 80.10 82.90 0.0M