Sheh Kai Precision

2063
🏛️ taiwan →
26.25
Last Update: 2025-09-30
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
2025-09-30 26.75 26.75 26.20 26.25 0.0M
2025-09-26 26.85 26.85 26.50 26.65 0.0M
2025-09-25 26.70 26.95 26.55 26.55 0.0M
2025-09-24 26.95 27.00 26.80 26.90 0.1M
2025-09-23 26.90 27.10 26.65 27.05 0.1M
2025-09-22 27.45 27.45 26.80 27.00 0.0M
2025-09-19 27.20 27.95 27.15 27.60 0.0M
2025-09-18 27.30 27.30 26.85 26.85 0.0M
2025-09-17 27.05 27.15 26.85 27.15 0.0M
2025-09-16 27.00 27.15 27.00 27.05 0.0M
2025-09-15 27.40 27.40 27.10 27.15 0.0M
2025-09-12 27.95 27.95 27.55 27.55 0.0M
2025-09-11 28.30 28.30 27.90 27.90 0.0M
2025-09-10 28.05 28.05 27.60 27.60 0.0M
2025-09-09 28.10 28.30 27.90 28.05 0.0M
2025-09-08 28.65 28.65 28.10 28.10 0.0M
2025-09-05 28.00 28.70 27.95 28.20 0.0M
2025-09-04 26.95 27.85 26.95 27.80 0.0M
2025-09-03 27.20 27.40 27.20 27.40 0.0M
2025-09-02 27.55 27.60 27.00 27.20 0.0M
2025-09-01 27.80 27.80 27.75 27.75 0.0M
2025-08-29 27.10 28.05 27.10 27.80 0.0M
2025-08-28 27.15 27.20 27.10 27.10 0.0M
2025-08-27 27.00 27.10 26.95 27.00 0.0M
2025-08-26 26.95 27.25 26.95 27.00 0.0M
2025-08-25 26.75 27.35 26.75 26.95 0.1M
2025-08-22 27.25 27.30 27.10 27.30 0.0M
2025-08-21 27.00 27.30 27.00 27.15 0.0M
2025-08-20 27.30 27.35 25.85 27.20 0.0M
2025-08-19 27.30 28.70 27.20 27.55 0.1M
2025-08-18 27.35 27.50 27.00 27.35 0.1M
2025-08-15 27.20 27.20 27.00 27.00 0.0M
2025-08-14 27.25 27.25 27.00 27.20 0.1M
2025-08-13 27.25 27.30 27.00 27.25 0.1M
2025-08-12 27.20 27.30 27.20 27.25 0.0M
2025-08-11 27.10 27.45 27.10 27.30 0.0M
2025-08-08 27.50 27.55 27.10 27.45 0.0M
2025-08-07 27.60 27.85 27.20 27.25 0.0M
2025-08-06 27.35 27.35 27.00 27.35 0.1M
2025-08-05 27.40 27.40 27.25 27.35 0.0M
2025-08-04 27.25 27.45 27.25 27.45 0.0M
2025-08-01 27.80 27.90 27.50 27.75 0.0M
2025-07-31 27.90 28.00 27.75 27.85 0.0M
2025-07-30 28.50 28.50 28.25 28.30 0.0M
2025-07-29 28.70 28.70 28.50 28.50 0.0M
2025-07-28 28.70 28.70 28.70 28.70 0.0M
2025-07-25 28.60 28.70 28.60 28.70 0.0M
2025-07-24 28.60 28.70 28.55 28.70 0.0M
2025-07-23 28.65 28.85 28.60 28.70 0.0M
2025-07-22 29.70 29.70 28.45 28.50 0.0M
2025-07-21 28.95 28.95 28.80 28.80 0.0M
2025-07-18 28.90 28.95 28.90 28.95 0.0M
2025-07-17 29.10 29.10 29.00 29.00 0.0M
2025-07-16 29.20 29.20 29.10 29.10 0.0M
2025-07-15 29.20 29.20 29.20 29.20 0.0M
2025-07-14 29.50 29.80 28.50 29.20 0.0M
2025-07-11 28.80 29.65 28.80 29.65 0.0M
2025-07-10 29.15 29.65 28.85 28.95 0.0M
2025-07-09 29.85 29.85 29.15 29.15 0.1M
2025-07-08 30.00 30.10 30.00 30.00 0.0M
2025-07-07 30.30 30.30 30.00 30.00 0.0M
2025-07-04 30.05 30.10 29.90 30.10 0.0M
2025-07-03 30.00 30.25 30.00 30.25 0.0M
2025-07-02 30.05 30.05 30.05 30.05 0.0M
2025-07-01 30.00 30.05 30.00 30.05 0.0M
2025-06-30 30.00 30.20 30.00 30.00 0.0M
2025-06-27 30.00 30.10 29.95 30.10 0.0M
2025-06-26 30.15 30.15 30.00 30.10 0.0M
2025-06-25 30.15 30.20 30.05 30.15 0.0M
2025-06-24 29.90 30.20 29.90 30.15 0.0M
2025-06-23 30.10 30.10 29.90 29.90 0.1M
2025-06-20 30.25 30.25 29.95 30.05 0.0M
2025-06-19 31.95 31.95 30.75 30.75 0.0M
2025-06-18 31.80 32.65 31.65 32.00 0.1M
2025-06-17 31.00 32.10 30.55 31.85 0.2M
2025-06-16 29.65 30.05 29.65 29.70 0.0M
2025-06-13 29.80 30.10 29.60 30.05 0.0M
2025-06-12 30.10 30.20 29.90 30.20 0.0M
2025-06-11 30.30 30.30 30.20 30.30 0.0M
2025-06-10 30.30 30.30 30.05 30.30 0.0M
2025-06-09 30.40 30.40 30.30 30.30 0.0M
2025-06-06 30.25 30.30 30.25 30.25 0.0M
2025-06-05 30.40 30.40 30.40 30.40 0.0M
2025-06-04 30.25 30.40 30.25 30.40 0.0M
2025-06-03 29.85 30.20 29.85 30.20 0.0M
2025-06-02 30.40 30.40 29.50 29.90 0.0M
2025-05-29 31.00 31.00 30.50 30.55 0.0M
2025-05-28 31.95 31.95 31.15 31.15 0.0M
2025-05-27 31.25 31.25 31.15 31.15 0.0M
2025-05-26 31.00 31.25 30.50 31.20 0.0M
2025-05-23 31.00 31.00 31.00 31.00 0.0M
2025-05-22 31.20 31.20 31.00 31.00 0.0M
2025-05-21 31.65 31.65 30.90 31.15 0.0M
2025-05-20 30.85 31.00 30.85 30.90 0.0M
2025-05-19 31.25 31.25 30.55 31.00 0.0M
2025-05-16 32.05 32.05 31.25 31.50 0.0M
2025-05-15 31.10 31.35 31.10 31.20 0.0M
2025-05-14 32.35 32.35 31.30 31.45 0.0M
2025-05-13 31.75 31.75 31.25 31.30 0.0M
2025-05-12 31.55 31.85 31.45 31.70 0.0M
2025-05-09 32.05 32.90 31.45 31.45 0.0M
2025-05-08 32.00 32.60 32.00 32.10 0.0M
2025-05-07 32.00 32.00 31.60 31.60 0.0M
2025-05-06 31.70 32.65 31.35 31.35 0.0M
2025-05-05 31.60 31.60 31.00 31.15 0.0M
2025-05-02 31.75 32.20 31.60 31.80 0.1M
2025-04-30 31.75 31.85 31.65 31.75 0.0M
2025-04-29 32.75 32.75 31.15 31.80 0.0M
2025-04-28 32.80 32.80 31.55 31.75 0.0M
2025-04-25 31.75 31.90 31.00 31.70 0.1M
2025-04-24 31.45 31.55 30.70 31.30 0.0M
2025-04-23 31.05 31.05 30.60 30.70 0.0M
2025-04-22 31.45 31.45 30.50 30.65 0.1M
2025-04-21 32.55 32.55 29.70 32.30 0.1M
2025-04-18 32.60 32.60 32.05 32.55 0.0M
2025-04-17 32.80 32.80 31.75 32.60 0.0M
2025-04-16 32.30 32.45 32.30 32.45 0.0M
2025-04-15 32.45 32.45 32.30 32.45 0.0M
2025-04-14 32.05 32.75 32.00 32.25 0.0M
2025-04-11 31.35 32.95 31.35 32.40 0.0M
2025-04-10 30.65 32.20 30.65 32.20 0.0M
2025-04-09 30.70 30.75 28.50 29.30 0.1M
2025-04-08 28.10 31.10 28.10 30.70 0.1M
2025-04-07 31.10 31.55 31.10 31.10 0.1M
2025-04-02 34.80 34.80 34.35 34.55 0.0M
2025-04-01 35.65 35.65 34.45 34.75 0.0M
2025-03-31 37.30 37.30 36.30 36.45 0.1M
2025-03-28 38.50 38.50 37.00 37.50 0.1M
2025-03-27 38.90 39.10 38.50 38.60 0.0M
2025-03-26 38.00 38.85 38.00 38.75 0.2M
2025-03-25 37.90 37.90 37.80 37.85 0.0M
2025-03-24 38.25 38.25 37.90 37.90 0.0M
2025-03-21 38.40 38.50 38.10 38.25 0.0M
2025-03-20 38.05 38.40 38.05 38.40 0.0M
2025-03-19 38.00 38.40 38.00 38.40 0.1M
2025-03-18 37.90 38.40 37.90 38.35 0.1M
2025-03-17 37.75 38.00 37.55 37.70 0.0M
2025-03-14 37.80 37.85 37.30 37.40 0.1M
2025-03-13 37.40 38.10 37.40 37.85 0.0M
2025-03-12 37.45 37.50 37.10 37.40 0.0M
2025-03-11 37.20 37.20 36.75 37.00 0.1M
2025-03-10 37.90 37.90 37.35 37.65 0.0M
2025-03-07 37.95 38.10 37.95 38.00 0.0M
2025-03-06 38.05 38.45 37.85 37.90 0.0M
2025-03-05 37.90 37.90 37.70 37.85 0.0M
2025-03-04 36.40 37.40 35.60 37.20 0.1M
2025-03-03 37.00 37.00 36.70 36.70 0.0M
2025-02-27 37.35 37.45 37.20 37.45 0.0M
2025-02-26 37.40 37.50 37.40 37.45 0.0M
2025-02-25 37.40 38.20 37.40 37.65 0.0M
2025-02-24 37.20 37.50 37.20 37.40 0.0M
2025-02-21 37.45 37.60 37.00 37.15 0.0M
2025-02-20 35.50 38.20 35.00 37.15 0.0M
2025-02-19 35.50 35.70 35.30 35.35 0.0M
2025-02-18 35.55 35.55 34.90 35.35 0.0M
2025-02-17 35.45 35.45 35.05 35.20 0.0M
2025-02-14 35.55 35.70 34.90 35.10 0.0M
2025-02-13 34.45 34.90 34.45 34.90 0.0M
2025-02-12 34.95 34.95 34.15 34.45 0.0M
2025-02-11 35.50 35.50 35.00 35.15 0.0M
2025-02-10 36.00 36.50 35.35 35.35 0.0M
2025-02-07 35.50 36.15 35.50 36.00 0.0M
2025-02-06 35.50 35.60 35.20 35.20 0.0M
2025-02-05 34.65 35.50 34.65 35.10 0.0M
2025-02-04 34.00 34.50 34.00 34.50 0.0M
2025-02-03 34.05 34.95 33.90 33.95 0.0M
2025-01-22 33.35 34.20 33.35 34.05 0.0M
2025-01-21 33.20 33.30 33.20 33.30 0.0M
2025-01-20 32.55 33.30 32.55 33.30 0.0M
2025-01-17 33.65 33.65 33.20 33.20 0.0M
2025-01-16 34.05 34.05 32.95 33.50 0.0M
2025-01-15 32.40 33.15 32.40 33.15 0.0M
2025-01-14 32.60 33.70 32.50 32.55 0.0M
2025-01-13 32.85 32.85 32.35 32.60 0.0M
2025-01-10 33.20 33.20 32.85 33.00 0.0M
2025-01-09 33.55 33.55 32.95 33.10 0.0M
2025-01-08 33.60 33.65 33.55 33.55 0.0M
2025-01-07 33.55 33.70 33.55 33.65 0.0M
2025-01-06 33.90 34.05 33.55 33.70 0.0M
2025-01-03 33.80 34.05 33.80 33.90 0.2M
2025-01-02 34.10 34.35 33.75 33.85 0.0M