Shan-Loong

2616
🏛️ taiwan →
14.45
Last Update: 2025-10-01
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 31.90 31.90 31.80 31.90 0.1M
2022-12-29 32.00 32.00 31.80 31.85 0.1M
2022-12-28 32.00 32.00 31.95 32.00 0.1M
2022-12-27 32.00 32.05 31.95 32.00 0.0M
2022-12-26 32.00 32.10 32.00 32.00 0.1M
2022-12-23 32.15 32.15 31.90 32.10 0.2M
2022-12-22 32.20 32.30 32.00 32.15 0.2M
2022-12-21 32.15 32.20 32.10 32.20 0.1M
2022-12-20 32.20 32.20 32.00 32.10 0.1M
2022-12-19 32.05 32.15 32.05 32.15 0.0M
2022-12-16 32.10 32.15 32.00 32.05 0.1M
2022-12-15 32.20 32.25 32.10 32.20 0.0M
2022-12-14 32.25 32.30 32.05 32.25 0.1M
2022-12-13 32.30 32.30 32.00 32.05 0.1M
2022-12-12 32.35 32.35 32.20 32.25 0.1M
2022-12-09 32.35 32.45 32.30 32.35 0.0M
2022-12-08 32.45 32.55 32.20 32.25 0.0M
2022-12-07 32.40 32.40 32.25 32.25 0.0M
2022-12-06 32.45 32.45 32.30 32.40 0.1M
2022-12-05 32.35 32.55 32.35 32.50 1.0M
2022-12-02 32.30 32.35 32.25 32.35 0.1M
2022-12-01 32.35 32.35 32.20 32.30 0.1M
2022-11-30 32.25 32.40 32.10 32.25 0.1M
2022-11-29 32.10 32.25 31.95 32.25 1.2M
2022-11-28 32.50 32.50 32.20 32.35 0.1M
2022-11-25 32.40 32.55 32.35 32.45 0.1M
2022-11-24 32.25 32.35 32.25 32.35 0.1M
2022-11-23 32.15 32.25 32.15 32.25 0.1M
2022-11-22 32.10 32.20 32.10 32.15 0.1M
2022-11-21 32.10 32.15 32.10 32.10 1.2M
2022-11-18 32.20 32.30 32.00 32.05 0.1M
2022-11-17 32.25 32.30 32.00 32.20 0.3M
2022-11-16 32.55 32.55 32.20 32.25 0.2M
2022-11-15 32.60 32.60 32.20 32.55 1.0M
2022-11-14 33.15 33.15 32.25 32.55 0.4M
2022-11-11 33.15 33.25 33.10 33.20 0.1M
2022-11-10 33.00 33.10 33.00 33.10 0.0M
2022-11-09 32.95 33.05 32.90 33.00 0.1M
2022-11-08 32.70 32.80 32.60 32.75 1.1M
2022-11-07 32.50 32.75 32.50 32.70 0.1M
2022-11-04 32.50 32.50 32.20 32.45 0.1M
2022-11-03 32.70 32.70 32.20 32.45 0.2M
2022-11-02 32.65 32.70 32.30 32.70 0.2M
2022-11-01 32.50 33.05 32.40 32.70 0.0M
2022-10-31 32.65 32.65 32.55 32.60 0.0M
2022-10-28 32.65 32.75 32.60 32.60 0.0M
2022-10-27 32.45 32.70 32.40 32.70 0.0M
2022-10-26 32.35 32.50 32.20 32.35 0.0M
2022-10-25 32.55 32.55 32.30 32.50 0.1M
2022-10-24 32.40 32.50 32.40 32.50 0.8M
2022-10-21 32.30 32.40 32.25 32.40 0.0M
2022-10-20 32.50 32.70 32.05 32.25 0.1M
2022-10-19 33.00 33.00 32.30 32.50 0.3M
2022-10-18 33.10 33.10 32.70 32.90 0.1M
2022-10-17 32.80 32.95 32.75 32.90 0.1M
2022-10-14 33.00 33.30 32.95 33.10 0.1M
2022-10-13 33.20 33.20 32.90 32.95 0.2M
2022-10-12 33.30 33.35 33.20 33.30 0.1M
2022-10-11 33.60 33.60 33.10 33.25 0.1M
2022-10-07 33.55 33.60 33.45 33.60 0.8M
2022-10-06 33.60 33.60 33.50 33.60 0.0M
2022-10-05 33.70 33.70 33.50 33.60 0.1M
2022-10-04 33.50 33.60 33.40 33.55 0.1M
2022-10-03 33.60 33.60 33.30 33.45 0.0M
2022-09-30 33.30 33.60 33.30 33.60 0.0M
2022-09-29 33.50 33.55 33.35 33.55 0.1M
2022-09-28 33.75 33.75 33.30 33.35 0.2M
2022-09-27 33.60 33.80 33.55 33.80 0.0M
2022-09-26 33.85 33.95 33.50 33.80 0.2M
2022-09-23 33.95 34.00 33.90 34.00 0.1M
2022-09-22 34.00 34.05 33.90 33.95 0.1M
2022-09-21 34.20 34.25 34.10 34.10 0.0M
2022-09-20 34.30 34.55 34.20 34.20 0.1M
2022-09-19 34.50 34.50 34.20 34.20 0.1M
2022-09-16 34.45 34.60 34.20 34.60 0.0M
2022-09-15 34.45 34.60 34.35 34.60 0.0M
2022-09-14 34.10 34.45 33.90 34.45 0.1M
2022-09-13 34.25 34.35 34.20 34.35 0.0M
2022-09-12 34.05 34.20 34.05 34.15 0.0M
2022-09-08 34.10 34.15 33.90 34.05 0.0M
2022-09-07 33.95 34.00 33.80 33.95 0.0M
2022-09-06 33.80 34.00 33.70 33.90 0.1M
2022-09-05 34.25 34.30 33.80 33.90 0.3M
2022-09-02 34.65 34.80 34.10 34.25 0.4M
2022-09-01 34.55 34.85 34.50 34.60 0.1M
2022-08-31 34.60 34.75 34.60 34.70 0.1M
2022-08-30 34.25 34.60 34.25 34.55 0.1M
2022-08-29 34.50 34.55 34.25 34.35 0.2M
2022-08-26 34.55 34.65 34.45 34.60 0.1M
2022-08-25 34.40 34.55 34.35 34.50 0.2M
2022-08-24 34.40 34.50 34.30 34.40 0.1M
2022-08-23 34.30 34.45 34.00 34.40 0.2M
2022-08-22 34.85 34.85 34.35 34.35 0.3M
2022-08-19 33.95 34.40 33.85 34.40 0.4M
2022-08-18 33.95 33.95 33.75 33.95 0.1M
2022-08-17 33.85 34.05 33.85 33.95 0.2M
2022-08-16 33.90 33.95 33.80 33.85 0.3M
2022-08-15 34.15 34.15 33.55 33.90 0.2M
2022-08-12 33.50 33.75 33.50 33.75 0.2M
2022-08-11 33.65 33.75 33.20 33.45 0.4M
2022-08-10 33.10 33.20 33.00 33.15 0.1M
2022-08-09 33.25 33.25 32.95 33.10 0.1M
2022-08-08 33.20 33.20 32.95 33.05 0.2M
2022-08-05 33.45 33.65 33.15 33.20 0.4M
2022-08-04 33.95 33.95 33.25 33.35 0.4M
2022-08-03 34.05 34.05 33.85 33.90 0.1M
2022-08-02 34.00 34.10 33.90 34.05 0.1M
2022-08-01 34.00 34.10 34.00 34.00 0.1M
2022-07-29 34.05 34.10 33.90 34.00 0.1M
2022-07-28 34.00 34.00 33.90 33.90 0.0M
2022-07-27 33.90 34.00 33.85 34.00 0.0M
2022-07-26 34.00 34.05 33.90 34.05 0.1M
2022-07-25 34.05 34.05 33.85 34.05 0.1M
2022-07-22 33.90 34.00 33.85 34.00 0.1M
2022-07-21 33.85 34.05 33.80 33.90 0.0M
2022-07-20 33.90 34.05 33.75 33.80 0.1M
2022-07-19 33.60 33.95 33.60 33.90 0.1M
2022-07-18 33.55 33.60 33.50 33.60 0.0M
2022-07-15 33.70 33.70 33.50 33.50 0.0M
2022-07-14 33.50 33.70 33.50 33.70 0.0M
2022-07-13 33.60 33.85 33.55 33.75 0.0M
2022-07-12 33.50 33.50 33.35 33.50 0.1M
2022-07-11 33.75 33.90 33.75 33.85 0.0M
2022-07-08 33.85 34.00 33.80 33.80 0.1M
2022-07-07 33.75 33.85 33.55 33.85 0.1M
2022-07-06 33.80 33.90 33.70 33.80 0.1M
2022-07-05 33.80 34.10 33.80 33.95 0.1M
2022-07-04 33.35 33.70 33.35 33.65 0.0M
2022-07-01 33.80 33.80 33.25 33.25 0.1M
2022-06-30 33.55 33.75 33.20 33.55 0.1M
2022-06-29 33.45 33.55 33.35 33.55 0.2M
2022-06-28 34.10 34.10 33.20 33.50 0.2M
2022-06-27 34.00 34.25 34.00 34.10 0.1M
2022-06-24 33.70 33.95 33.50 33.70 0.1M
2022-06-23 33.70 33.80 33.20 33.45 0.1M
2022-06-22 34.05 34.05 33.65 33.65 0.1M
2022-06-21 34.20 34.25 33.90 34.05 0.1M
2022-06-20 34.35 34.45 33.70 33.75 0.8M
2022-06-17 34.25 34.35 33.90 34.35 0.8M
2022-06-16 36.75 37.00 36.70 36.80 0.4M
2022-06-15 36.65 36.80 36.60 36.75 0.2M
2022-06-14 36.45 36.60 36.45 36.60 0.1M
2022-06-13 36.55 36.65 36.40 36.55 0.1M
2022-06-10 36.55 36.60 36.45 36.60 0.1M
2022-06-09 36.50 36.60 36.50 36.55 0.1M
2022-06-08 36.50 36.60 36.50 36.50 0.1M
2022-06-07 36.60 36.65 36.45 36.50 0.1M
2022-06-06 36.60 36.70 36.40 36.65 0.1M
2022-06-02 36.50 36.70 36.30 36.60 0.1M
2022-06-01 36.40 36.75 36.25 36.70 0.2M
2022-05-31 36.30 36.40 36.15 36.40 0.1M
2022-05-30 36.20 37.15 36.10 36.30 0.4M
2022-05-27 35.90 36.20 35.90 36.05 0.2M
2022-05-26 35.90 36.05 35.80 35.95 0.2M
2022-05-25 35.90 35.90 35.55 35.85 0.2M
2022-05-24 35.85 35.95 35.80 35.85 0.1M
2022-05-23 35.65 35.90 35.60 35.80 0.3M
2022-05-20 35.40 35.65 35.30 35.55 0.3M
2022-05-19 35.45 35.45 35.05 35.30 0.2M
2022-05-18 35.50 35.70 35.45 35.65 0.2M
2022-05-17 35.90 36.00 34.60 35.60 0.2M
2022-05-16 36.30 36.40 35.90 35.90 0.1M
2022-05-13 35.90 36.30 35.60 36.30 1.1M
2022-05-12 36.20 36.45 36.00 36.05 0.2M
2022-05-11 37.05 37.05 36.60 36.65 0.4M
2022-05-10 37.90 37.90 36.90 37.05 0.4M
2022-05-09 38.45 38.45 37.90 37.95 0.2M
2022-05-06 38.55 38.55 38.30 38.45 0.1M
2022-05-05 38.85 38.95 38.65 38.70 0.9M
2022-05-04 38.60 38.80 38.50 38.75 0.1M
2022-05-03 38.80 38.85 38.60 38.60 0.3M
2022-04-29 38.75 38.80 38.75 38.80 0.8M
2022-04-28 38.50 38.80 38.50 38.75 0.1M
2022-04-27 38.75 38.80 38.00 38.65 0.1M
2022-04-26 38.70 38.80 38.55 38.75 0.9M
2022-04-25 38.50 38.60 38.40 38.40 0.1M
2022-04-22 38.40 38.70 38.30 38.65 0.2M
2022-04-21 38.70 38.70 38.35 38.40 0.4M
2022-04-20 38.80 38.90 38.40 38.70 0.3M
2022-04-19 38.80 39.05 38.80 39.00 0.1M
2022-04-18 38.85 38.85 38.55 38.80 0.1M
2022-04-15 38.65 39.00 38.65 38.85 0.1M
2022-04-14 39.00 39.15 38.85 39.15 0.1M
2022-04-13 38.60 39.20 38.50 39.20 0.2M
2022-04-12 39.10 39.10 38.70 38.70 0.2M
2022-04-11 39.40 39.45 39.00 39.10 0.1M
2022-04-08 39.65 39.65 39.20 39.40 0.4M
2022-04-07 39.80 39.85 39.60 39.75 0.1M
2022-04-06 39.80 39.80 39.60 39.65 0.1M
2022-04-01 39.70 39.90 39.50 39.80 0.1M
2022-03-31 40.05 40.10 39.80 39.90 0.2M
2022-03-30 40.00 40.15 40.00 40.05 0.1M
2022-03-29 39.75 40.00 39.75 39.95 0.1M
2022-03-28 39.80 39.85 39.30 39.75 0.7M
2022-03-25 40.00 40.00 39.40 39.60 0.8M
2022-03-24 40.00 40.05 39.85 40.00 0.1M
2022-03-23 39.95 40.50 39.95 40.50 0.3M
2022-03-22 39.45 39.90 39.45 39.90 0.2M
2022-03-21 39.05 39.55 39.05 39.40 0.2M
2022-03-18 39.00 39.00 38.80 39.00 0.1M
2022-03-17 38.90 38.90 38.65 38.75 0.1M
2022-03-16 38.90 38.90 38.50 38.70 0.6M
2022-03-15 38.75 38.90 38.60 38.80 0.1M
2022-03-14 38.80 38.85 38.60 38.80 0.1M
2022-03-11 38.60 38.60 38.45 38.60 0.1M
2022-03-10 38.40 38.60 38.30 38.60 0.2M
2022-03-09 38.05 38.80 38.05 38.20 0.2M
2022-03-08 37.60 38.00 37.25 37.95 0.2M
2022-03-07 38.35 38.35 37.55 37.60 0.2M
2022-03-04 37.85 38.00 37.70 37.95 0.1M
2022-03-03 38.00 38.00 37.70 37.75 0.1M
2022-03-02 38.00 38.05 37.75 37.80 0.1M
2022-03-01 38.10 38.20 37.90 37.95 0.1M
2022-02-25 37.30 37.90 37.30 37.85 0.1M
2022-02-24 37.45 37.55 37.15 37.15 0.1M
2022-02-23 37.40 37.65 37.40 37.40 0.1M
2022-02-22 37.95 37.95 37.20 37.35 0.2M
2022-02-21 37.40 37.70 37.30 37.65 0.1M
2022-02-18 37.55 37.55 37.40 37.40 0.1M
2022-02-17 37.50 37.60 37.50 37.55 0.1M
2022-02-16 37.45 37.80 37.45 37.50 0.1M
2022-02-15 37.85 37.85 37.45 37.45 0.2M
2022-02-14 37.95 37.95 37.60 37.85 0.1M
2022-02-11 37.30 38.00 37.30 37.90 0.3M
2022-02-10 37.00 37.80 36.90 37.55 0.3M
2022-02-09 36.90 37.00 36.85 37.00 0.1M
2022-02-08 36.80 36.85 36.65 36.85 0.2M
2022-02-07 36.35 36.80 36.35 36.60 0.1M
2022-01-26 36.25 36.40 36.20 36.35 0.2M
2022-01-25 36.35 36.40 36.20 36.30 0.2M
2022-01-24 36.40 36.50 36.25 36.40 0.1M
2022-01-21 36.70 36.70 36.50 36.55 0.1M
2022-01-20 36.75 36.75 36.60 36.65 0.0M
2022-01-19 36.70 36.75 36.65 36.65 0.1M
2022-01-18 36.80 36.80 36.65 36.75 0.1M
2022-01-17 36.65 36.65 36.60 36.65 0.0M
2022-01-14 36.60 36.70 36.45 36.65 0.1M
2022-01-13 36.80 36.90 36.70 36.70 0.1M
2022-01-12 36.70 37.00 36.55 36.70 0.2M
2022-01-11 36.55 36.85 36.55 36.65 0.1M
2022-01-10 36.35 36.60 36.35 36.50 0.1M
2022-01-07 36.55 36.55 36.35 36.40 0.1M
2022-01-06 36.55 36.60 36.55 36.55 0.0M
2022-01-05 36.55 36.60 36.50 36.55 0.0M
2022-01-04 36.50 36.60 36.50 36.55 0.1M
2022-01-03 36.60 36.65 36.50 36.55 0.1M