Shangya Tech

6130
🏛️ taiwan →
41.90
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 38.00 38.50 37.90 38.20 0.0M
2021-12-29 37.60 38.20 37.30 37.90 0.0M
2021-12-28 38.10 38.70 36.25 37.60 0.0M
2021-12-27 38.00 38.30 37.00 38.10 0.0M
2021-12-24 36.00 36.80 36.00 36.50 0.0M
2021-12-23 35.80 37.00 35.20 35.95 0.0M
2021-12-22 35.00 35.00 34.30 34.95 0.0M
2021-12-21 34.00 35.00 33.50 35.00 0.0M
2021-12-20 32.95 36.00 32.95 34.65 0.0M
2021-12-17 39.50 39.50 36.45 36.60 0.0M
2021-12-16 39.45 39.85 38.00 39.50 0.0M
2021-12-15 39.20 40.80 39.00 39.00 0.0M
2021-12-14 38.40 39.70 37.00 38.75 0.0M
2021-12-13 35.60 37.95 35.55 37.90 0.0M
2021-12-10 34.70 35.50 34.45 35.35 0.0M
2021-12-09 35.30 36.30 34.50 34.70 0.0M
2021-12-08 36.55 36.65 35.30 35.60 0.0M
2021-12-07 37.75 38.00 36.20 37.00 0.0M
2021-12-06 39.60 39.80 37.20 37.75 0.0M
2021-12-03 37.00 38.50 36.00 38.45 0.0M
2021-12-02 33.50 37.40 33.50 35.90 0.0M
2021-12-01 33.10 34.20 33.10 34.00 0.0M
2021-11-30 32.60 33.10 32.60 33.00 0.0M
2021-11-29 32.00 33.45 31.65 32.50 0.0M
2021-11-26 33.55 33.95 32.10 33.95 0.0M
2021-11-25 34.50 34.50 33.55 33.55 0.0M
2021-11-24 34.00 34.60 33.75 34.45 0.0M
2021-11-23 35.10 35.10 33.90 33.90 0.0M
2021-11-22 35.00 36.45 34.25 35.10 0.0M
2021-11-19 32.40 34.55 31.40 34.55 0.0M
2021-11-18 34.00 34.10 32.90 33.00 0.0M
2021-11-17 34.80 35.20 33.70 34.00 0.0M
2021-11-16 31.80 34.30 31.80 33.80 0.0M
2021-11-15 30.35 32.30 30.00 31.20 0.0M
2021-11-12 30.05 31.50 29.90 30.35 0.0M
2021-11-11 31.80 32.20 29.85 31.25 0.0M
2021-11-10 32.50 34.50 31.70 31.70 0.0M
2021-11-09 32.00 34.85 32.00 33.30 0.0M
2021-11-08 29.00 31.70 29.00 31.70 0.0M
2021-11-05 28.50 29.00 28.40 28.85 0.0M
2021-11-04 28.15 28.50 28.00 28.30 0.0M
2021-11-03 28.50 28.55 28.30 28.35 0.0M
2021-11-02 28.80 28.80 28.30 28.55 0.0M
2021-11-01 27.60 29.50 27.60 28.25 0.0M
2021-10-29 27.25 28.50 27.20 27.45 0.0M
2021-10-28 26.20 27.00 25.85 26.85 0.0M
2021-10-27 25.85 26.00 25.60 25.85 0.0M
2021-10-26 26.25 26.30 25.60 25.85 0.0M
2021-10-25 26.80 29.00 25.70 25.85 0.0M
2021-10-22 26.80 26.80 25.70 26.50 0.0M
2021-10-21 24.53 25.14 24.53 25.14 0.0M
2021-10-20 24.01 24.48 23.73 24.20 0.0M
2021-10-19 23.96 24.10 23.68 24.01 0.0M
2021-10-18 23.45 24.53 23.31 24.06 0.0M
2021-10-15 25.60 25.60 23.45 23.45 0.0M
2021-10-14 25.60 25.65 25.32 25.32 0.0M
2021-10-13 25.23 25.46 24.90 25.37 0.0M
2021-10-12 25.93 26.03 24.67 25.46 0.0M
2021-10-08 26.03 26.40 25.89 26.17 0.0M
2021-10-07 26.54 26.54 24.48 26.36 0.0M
2021-10-06 26.45 26.45 26.26 26.26 0.0M
2021-10-05 25.04 26.73 25.04 26.54 0.0M
2021-10-04 26.50 26.64 25.79 25.79 0.0M
2021-10-01 26.50 26.50 25.93 26.21 0.0M
2021-09-30 26.45 26.59 25.98 26.36 0.0M
2021-09-29 25.32 26.87 25.32 26.26 0.0M
2021-09-28 24.95 26.26 24.90 26.26 0.0M
2021-09-27 26.26 26.64 24.85 25.18 0.0M
2021-09-24 26.45 26.50 26.21 26.26 0.0M
2021-09-23 26.17 26.26 25.79 26.26 0.0M
2021-09-22 26.36 26.36 25.89 26.07 0.0M
2021-09-17 26.31 26.36 25.32 26.36 0.0M
2021-09-16 26.54 26.64 25.32 26.31 0.0M
2021-09-15 24.62 26.96 24.57 26.54 0.0M
2021-09-14 24.95 25.04 24.43 24.62 0.0M
2021-09-13 23.92 24.57 23.92 24.39 0.0M
2021-09-10 24.57 24.67 24.57 24.67 0.0M
2021-09-09 24.76 24.76 23.45 24.62 0.0M
2021-09-08 23.73 24.20 23.45 24.15 0.0M
2021-09-07 24.48 24.71 23.78 24.48 0.0M
2021-09-06 26.31 26.31 24.43 25.32 0.0M
2021-09-03 25.32 25.32 24.15 25.04 0.0M
2021-09-02 27.01 27.01 23.82 25.00 0.0M
2021-09-01 24.85 24.85 22.98 24.85 0.0M
2021-08-31 23.45 23.92 23.45 23.78 0.0M
2021-08-30 23.21 24.24 22.74 24.24 0.0M
2021-08-27 24.10 24.10 23.07 23.87 0.0M
2021-08-25 24.39 24.39 23.12 24.34 0.0M
2021-08-24 25.23 25.23 24.67 24.67 0.0M
2021-08-23 24.39 24.85 24.39 24.85 0.0M
2021-08-20 25.04 25.04 25.04 25.04 0.0M
2021-08-19 24.95 24.95 24.29 24.39 0.0M
2021-08-18 25.14 25.14 23.68 24.39 0.0M
2021-08-17 22.51 23.45 22.51 23.45 0.0M
2021-08-16 23.92 23.92 23.40 23.45 0.0M
2021-08-13 24.85 24.85 24.10 24.62 0.0M
2021-08-11 23.73 24.81 23.73 24.20 0.0M
2021-08-10 24.48 25.14 24.24 24.95 0.0M
2021-08-09 24.57 25.42 24.57 25.14 0.0M
2021-08-06 25.14 25.89 25.04 25.32 0.0M
2021-08-05 26.21 26.21 25.23 25.75 0.0M
2021-08-04 25.42 26.26 25.42 25.42 0.0M
2021-08-03 26.78 26.78 25.65 26.36 0.0M
2021-08-02 26.96 27.01 25.79 26.03 0.0M
2021-07-30 27.15 27.20 26.31 26.96 0.0M
2021-07-29 26.36 28.00 25.98 27.15 0.0M
2021-07-28 28.42 28.42 26.26 27.20 0.0M
2021-07-27 26.73 27.11 26.26 27.06 0.0M
2021-07-26 27.11 27.67 26.17 27.11 0.0M
2021-07-23 28.09 28.09 26.12 27.11 0.0M
2021-07-22 27.86 27.86 26.82 27.20 0.0M
2021-07-21 28.61 28.61 27.76 27.86 0.0M
2021-07-20 27.86 28.89 27.86 28.42 0.0M
2021-07-19 28.51 28.51 27.48 28.37 0.0M
2021-07-16 27.20 28.51 27.20 28.51 0.0M
2021-07-15 28.14 28.61 27.29 28.14 0.0M
2021-07-14 27.48 28.42 27.20 28.14 0.0M
2021-07-13 27.20 28.00 27.20 27.34 0.0M
2021-07-12 25.51 27.95 25.51 27.57 0.0M
2021-07-09 24.90 25.42 24.90 25.42 0.0M
2021-07-08 24.39 25.32 24.39 25.32 0.0M
2021-07-07 24.39 25.09 23.73 24.39 0.0M
2021-07-06 24.39 24.39 23.92 24.24 0.0M
2021-07-05 25.79 25.79 23.92 24.39 0.0M
2021-07-02 25.32 26.26 25.32 26.21 0.0M
2021-07-01 24.39 26.07 24.39 25.89 0.0M
2021-06-30 25.51 26.36 25.32 25.32 0.0M
2021-06-29 26.26 26.26 24.81 25.32 0.0M
2021-06-28 27.76 27.76 24.85 26.26 0.0M
2021-06-25 26.03 26.64 25.70 26.64 0.0M
2021-06-24 25.32 25.32 24.43 25.32 0.0M
2021-06-23 21.57 23.03 21.57 23.03 0.0M
2021-06-22 20.26 21.01 20.17 20.96 0.0M
2021-06-21 19.18 19.70 18.57 19.70 0.0M
2021-06-18 19.60 19.70 19.13 19.13 0.0M
2021-06-17 18.48 19.23 18.48 18.85 0.0M
2021-06-16 18.20 18.99 18.01 18.71 0.0M
2021-06-15 18.15 18.15 17.35 18.01 0.0M
2021-06-11 17.68 18.01 17.54 18.01 0.0M
2021-06-10 17.87 18.01 17.59 17.91 0.0M
2021-06-09 17.59 17.87 17.45 17.82 0.0M
2021-06-08 17.63 17.63 17.63 17.63 0.0M
2021-06-04 17.63 17.73 17.59 17.59 0.0M
2021-06-03 18.38 18.38 17.82 17.82 0.0M
2021-06-02 17.87 17.91 17.82 17.82 0.0M
2021-06-01 18.10 18.10 17.91 17.91 0.0M
2021-05-31 18.76 18.76 18.01 18.05 0.0M
2021-05-28 18.57 18.81 18.57 18.62 0.0M
2021-05-27 18.52 19.09 18.52 19.09 0.0M
2021-05-26 17.82 18.52 17.59 18.52 0.0M
2021-05-25 17.91 17.91 17.91 17.91 0.0M
2021-05-24 18.29 18.29 18.01 18.01 0.0M
2021-05-21 17.91 18.01 17.87 18.01 0.0M
2021-05-20 18.81 18.81 18.29 18.29 0.0M
2021-05-19 18.43 18.48 18.38 18.43 0.0M
2021-05-18 19.27 19.27 18.20 18.99 0.0M
2021-05-17 17.96 18.76 17.91 18.76 0.0M
2021-05-14 18.99 19.32 18.76 19.23 0.0M
2021-05-13 19.04 19.09 18.10 19.09 0.0M
2021-05-12 19.18 19.23 18.76 19.18 0.0M
2021-05-11 20.17 20.21 19.23 19.70 0.0M
2021-05-10 19.32 20.35 19.32 20.26 0.0M
2021-05-07 19.27 19.32 19.04 19.32 0.0M
2021-05-06 19.27 19.27 19.23 19.23 0.0M
2021-05-05 19.23 19.46 19.23 19.23 0.0M
2021-05-04 20.63 20.63 19.18 19.51 0.0M
2021-05-03 20.63 20.63 20.49 20.49 0.0M
2021-04-29 20.45 21.29 20.45 21.01 0.0M
2021-04-28 21.10 21.10 21.06 21.06 0.0M
2021-04-27 21.20 21.38 21.10 21.10 0.0M
2021-04-26 21.20 21.57 21.20 21.53 0.0M
2021-04-23 21.29 21.53 21.24 21.53 0.0M
2021-04-22 21.99 21.99 21.06 21.57 0.0M
2021-04-21 21.20 21.67 21.10 21.62 0.0M
2021-04-20 21.48 21.85 21.38 21.81 0.0M
2021-04-19 21.29 22.32 21.29 21.85 0.0M
2021-04-16 21.24 21.48 21.15 21.15 0.0M
2021-04-15 21.20 21.53 21.10 21.53 0.0M
2021-04-14 21.10 21.43 21.10 21.38 0.0M
2021-04-13 21.29 21.29 21.20 21.20 0.0M
2021-04-12 21.38 21.85 21.38 21.38 0.0M
2021-04-09 21.34 21.95 21.34 21.81 0.0M
2021-04-08 22.04 22.04 21.29 21.71 0.0M
2021-04-07 21.57 21.85 21.57 21.85 0.0M
2021-04-06 21.34 21.95 21.34 21.95 0.0M
2021-04-01 22.37 22.37 21.67 21.67 0.0M
2021-03-31 21.57 22.23 21.57 22.23 0.0M
2021-03-30 20.92 21.53 20.92 21.53 0.0M
2021-03-29 21.48 21.57 21.29 21.57 0.0M
2021-03-25 21.57 21.57 21.57 21.57 0.0M
2021-03-24 21.48 21.48 21.20 21.20 0.0M
2021-03-23 21.38 21.67 21.34 21.67 0.0M
2021-03-22 21.29 21.62 21.29 21.62 0.0M
2021-03-19 21.29 21.76 20.96 21.76 0.0M
2021-03-18 21.76 21.85 21.38 21.85 0.0M
2021-03-17 21.90 21.90 21.53 21.81 0.0M
2021-03-16 21.10 22.18 21.10 21.95 0.0M
2021-03-15 21.85 21.85 20.96 21.67 0.0M
2021-03-12 21.34 22.51 21.29 21.85 0.0M
2021-03-11 21.43 21.95 20.73 21.38 0.0M
2021-03-10 20.17 22.09 20.17 22.04 0.0M
2021-03-09 20.02 20.45 19.98 20.12 0.0M
2021-03-08 19.56 20.63 19.56 20.63 0.0M
2021-03-05 20.17 20.17 19.56 19.98 0.0M
2021-03-04 20.35 20.35 19.32 19.70 0.0M
2021-03-03 19.23 20.31 19.23 19.56 0.0M
2021-03-02 19.13 19.13 19.09 19.09 0.0M
2021-02-26 19.09 19.09 19.04 19.09 0.0M
2021-02-25 19.88 19.88 19.04 19.41 0.0M
2021-02-23 19.46 20.26 19.23 19.23 0.0M
2021-02-22 18.57 18.81 18.52 18.81 0.0M
2021-02-19 19.13 19.13 18.38 18.57 0.0M
2021-02-18 18.90 19.13 18.38 19.13 0.0M
2021-02-17 18.76 20.54 18.34 20.26 0.0M
2021-02-05 18.10 18.71 17.82 18.71 0.0M
2021-02-04 18.29 18.29 18.10 18.10 0.0M
2021-02-03 18.66 18.66 18.66 18.66 0.0M
2021-02-02 18.05 18.24 18.05 18.10 0.0M
2021-02-01 18.01 18.24 17.96 18.24 0.0M
2021-01-29 17.96 18.29 17.96 18.29 0.0M
2021-01-28 17.87 18.34 17.82 18.34 0.0M
2021-01-27 17.87 18.15 17.82 18.15 0.0M
2021-01-26 18.15 18.15 18.10 18.10 0.0M
2021-01-25 18.10 18.15 18.10 18.15 0.0M
2021-01-22 17.96 18.20 17.87 18.20 0.0M
2021-01-21 17.82 18.20 17.82 18.01 0.0M
2021-01-20 18.29 18.29 17.82 17.82 0.0M
2021-01-19 18.38 18.57 18.34 18.38 0.0M
2021-01-18 18.05 18.29 18.01 18.29 0.0M
2021-01-15 18.48 18.48 18.29 18.29 0.0M
2021-01-14 18.52 19.04 18.38 18.48 0.0M
2021-01-13 18.71 19.23 18.01 18.01 0.0M
2021-01-12 19.23 19.23 18.52 18.71 0.0M
2021-01-11 20.17 20.17 19.23 19.23 0.0M
2021-01-08 20.87 20.87 19.98 20.17 0.0M
2021-01-07 20.82 20.87 20.35 20.87 0.0M
2021-01-06 20.82 20.82 20.82 20.82 0.0M
2021-01-05 20.82 21.43 20.77 20.77 0.0M
2021-01-04 20.92 21.20 20.63 20.82 0.0M