Shin Shin

2901
🏛️ taiwan →
25.70
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
2022-12-30 23.40 23.70 23.40 23.65 0.0M
2022-12-29 23.80 23.80 23.35 23.40 0.0M
2022-12-28 23.50 23.80 23.40 23.80 0.0M
2022-12-27 23.45 23.60 23.30 23.45 0.0M
2022-12-26 23.70 23.70 23.20 23.20 0.0M
2022-12-23 23.65 23.65 23.30 23.30 0.0M
2022-12-22 23.50 23.60 23.50 23.60 0.0M
2022-12-21 23.40 23.50 23.20 23.25 0.1M
2022-12-20 23.75 23.80 23.40 23.40 0.0M
2022-12-19 23.50 23.55 23.50 23.50 0.0M
2022-12-16 23.80 24.00 23.55 23.55 0.1M
2022-12-15 23.65 24.00 23.65 23.80 0.1M
2022-12-14 23.80 23.80 23.45 23.55 0.1M
2022-12-13 23.65 23.80 23.45 23.70 0.0M
2022-12-12 23.70 23.70 23.55 23.55 0.0M
2022-12-09 23.70 23.70 23.65 23.65 0.0M
2022-12-08 23.50 23.55 23.40 23.40 0.1M
2022-12-07 23.75 23.75 23.45 23.50 0.1M
2022-12-06 23.45 23.85 23.40 23.75 0.0M
2022-12-05 23.70 23.75 23.70 23.75 0.0M
2022-12-02 23.70 23.75 23.70 23.70 0.0M
2022-12-01 23.85 23.85 23.70 23.75 0.0M
2022-11-30 23.70 23.70 23.60 23.70 0.0M
2022-11-29 23.45 23.70 23.45 23.70 0.0M
2022-11-28 23.35 23.45 23.35 23.45 0.0M
2022-11-25 23.55 23.55 23.35 23.45 0.0M
2022-11-24 23.40 23.50 23.40 23.50 0.0M
2022-11-23 23.35 23.40 23.30 23.40 0.0M
2022-11-22 23.45 23.45 23.35 23.35 0.0M
2022-11-21 23.45 23.45 23.40 23.40 0.0M
2022-11-18 23.45 23.45 23.45 23.45 0.0M
2022-11-17 23.50 23.50 23.45 23.45 0.0M
2022-11-16 23.50 23.50 23.45 23.45 0.0M
2022-11-15 23.45 23.50 23.45 23.50 0.0M
2022-11-14 23.50 23.55 23.40 23.55 0.0M
2022-11-11 23.55 23.55 23.30 23.45 0.0M
2022-11-09 23.45 23.45 23.30 23.40 0.0M
2022-11-08 23.25 23.35 23.00 23.25 0.0M
2022-11-07 23.15 23.35 23.15 23.25 0.0M
2022-11-04 23.30 23.30 23.10 23.30 0.0M
2022-11-03 23.15 23.20 23.05 23.15 0.1M
2022-11-02 23.50 23.50 23.20 23.20 0.0M
2022-11-01 23.50 23.50 23.50 23.50 0.0M
2022-10-28 23.50 23.50 23.50 23.50 0.0M
2022-10-27 23.40 23.50 23.40 23.50 0.0M
2022-10-26 23.30 23.40 23.30 23.35 0.0M
2022-10-25 23.55 23.55 23.20 23.30 0.0M
2022-10-24 23.35 23.50 23.15 23.50 0.0M
2022-10-21 23.00 23.30 23.00 23.20 0.0M
2022-10-20 23.25 23.25 22.90 22.90 0.1M
2022-10-19 23.20 23.25 23.20 23.25 0.0M
2022-10-18 23.10 23.40 23.10 23.20 0.0M
2022-10-17 23.35 23.40 23.15 23.15 0.0M
2022-10-14 23.40 23.40 23.35 23.35 0.0M
2022-10-13 23.15 23.40 23.00 23.40 0.1M
2022-10-12 23.20 23.40 23.15 23.40 0.1M
2022-10-11 23.15 23.45 23.00 23.35 0.1M
2022-10-07 23.30 23.40 23.20 23.30 0.0M
2022-10-06 23.60 23.60 23.20 23.35 0.1M
2022-10-05 23.45 23.50 23.25 23.30 0.1M
2022-10-04 23.60 23.95 23.45 23.45 0.0M
2022-10-03 23.20 23.50 23.20 23.50 0.0M
2022-09-30 23.35 23.90 23.35 23.70 0.0M
2022-09-29 23.65 23.65 23.25 23.25 0.1M
2022-09-28 23.30 23.50 23.15 23.20 0.0M
2022-09-27 23.65 23.65 23.30 23.55 0.0M
2022-09-26 23.75 23.75 23.20 23.45 0.1M
2022-09-23 24.00 24.00 23.75 23.80 0.0M
2022-09-22 23.80 23.90 23.60 23.75 0.2M
2022-09-21 23.90 24.00 23.80 23.85 0.0M
2022-09-20 24.00 24.10 23.90 24.05 0.0M
2022-09-19 24.00 24.00 23.90 24.00 0.0M
2022-09-16 24.10 24.15 24.00 24.15 0.0M
2022-09-15 24.00 24.20 24.00 24.20 0.0M
2022-09-14 23.90 24.10 23.90 24.00 0.0M
2022-09-13 24.05 24.15 24.00 24.15 0.0M
2022-09-12 24.15 24.30 24.00 24.05 0.0M
2022-09-08 24.10 24.15 24.00 24.15 0.0M
2022-09-07 24.05 24.10 23.85 24.10 0.0M
2022-09-06 24.10 24.25 24.10 24.25 0.0M
2022-09-05 24.00 24.40 24.00 24.25 0.0M
2022-09-02 24.15 24.15 24.00 24.00 0.0M
2022-09-01 24.00 24.20 23.90 24.00 0.1M
2022-08-31 24.35 24.35 23.90 24.20 0.1M
2022-08-30 23.95 24.35 23.95 24.20 0.1M
2022-08-29 24.00 24.05 23.95 24.00 0.0M
2022-08-26 24.10 24.30 23.95 24.20 0.0M
2022-08-25 24.10 24.10 24.05 24.10 0.0M
2022-08-24 23.70 24.20 23.70 24.00 0.1M
2022-08-23 23.55 23.65 23.55 23.65 0.0M
2022-08-22 23.60 23.85 23.50 23.55 0.2M
2022-08-19 23.85 23.95 23.80 23.85 0.0M
2022-08-18 24.00 24.00 23.70 23.70 0.0M
2022-08-17 23.50 24.50 23.50 23.90 0.2M
2022-08-16 23.65 23.75 23.50 23.50 0.3M
2022-08-15 23.70 24.00 23.55 23.80 0.1M
2022-08-12 24.00 24.10 23.55 23.60 0.1M
2022-08-11 23.90 24.10 23.90 23.95 0.0M
2022-08-10 23.90 24.00 23.75 23.90 0.0M
2022-08-09 23.80 24.15 23.80 23.85 0.0M
2022-08-08 23.80 23.80 23.80 23.80 0.0M
2022-08-05 23.65 24.10 23.65 23.80 0.0M
2022-08-04 23.60 23.75 23.55 23.70 0.0M
2022-08-03 23.80 23.90 23.60 23.60 0.0M
2022-08-02 23.80 23.85 23.75 23.75 0.0M
2022-08-01 24.05 24.05 23.85 23.85 0.0M
2022-07-29 24.05 24.05 23.85 24.05 0.0M
2022-07-28 24.05 24.10 23.95 24.05 0.0M
2022-07-27 24.00 24.15 24.00 24.05 0.1M
2022-07-26 24.00 24.00 23.95 24.00 0.0M
2022-07-25 23.90 24.00 23.85 24.00 0.0M
2022-07-22 23.85 23.90 23.85 23.90 0.0M
2022-07-21 23.90 23.90 23.70 23.85 0.0M
2022-07-20 23.70 24.00 23.70 23.90 0.0M
2022-07-19 23.90 24.05 23.80 23.80 0.0M
2022-07-18 23.85 23.90 23.75 23.90 0.0M
2022-07-15 23.90 23.90 23.80 23.85 0.0M
2022-07-14 23.55 23.90 23.55 23.90 0.0M
2022-07-13 23.55 23.90 23.55 23.90 0.0M
2022-07-12 23.25 23.50 23.25 23.50 0.0M
2022-07-11 23.50 23.75 23.40 23.40 0.0M
2022-07-08 23.60 23.60 23.35 23.50 0.0M
2022-07-07 23.25 23.45 23.25 23.30 0.0M
2022-07-06 23.25 23.50 23.25 23.45 0.0M
2022-07-05 23.65 23.65 23.35 23.50 0.1M
2022-07-04 23.45 23.70 23.20 23.35 0.0M
2022-07-01 23.75 23.75 23.40 23.45 0.0M
2022-06-30 23.95 23.95 23.60 23.75 0.0M
2022-06-29 23.70 24.10 23.70 24.05 0.0M
2022-06-28 24.00 24.10 23.80 24.10 0.0M
2022-06-27 23.90 24.15 23.85 23.85 0.0M
2022-06-24 23.70 23.80 23.60 23.70 0.0M
2022-06-23 23.30 23.65 23.30 23.60 0.0M
2022-06-22 23.85 23.85 23.25 23.45 0.1M
2022-06-21 24.00 24.00 23.60 23.85 0.1M
2022-06-20 23.85 23.90 23.70 23.90 0.1M
2022-06-17 24.00 24.00 23.55 23.90 0.0M
2022-06-16 24.00 24.00 23.90 23.95 0.0M
2022-06-15 23.70 23.95 23.70 23.95 0.0M
2022-06-14 23.60 23.75 23.55 23.70 0.0M
2022-06-13 23.50 23.65 23.20 23.50 0.1M
2022-06-10 23.70 23.90 23.70 23.90 0.0M
2022-06-09 23.80 23.90 23.80 23.90 0.0M
2022-06-08 23.60 24.00 23.60 23.90 0.1M
2022-06-07 23.70 23.70 23.60 23.60 0.0M
2022-06-06 23.60 23.70 23.55 23.70 0.0M
2022-06-02 23.30 23.70 23.30 23.65 0.1M
2022-06-01 23.30 23.40 23.10 23.30 0.1M
2022-05-31 23.20 23.30 23.15 23.30 0.1M
2022-05-30 23.30 23.50 23.15 23.15 0.1M
2022-05-27 23.50 23.50 23.15 23.35 0.1M
2022-05-26 23.50 23.70 23.30 23.40 0.2M
2022-05-25 23.50 23.65 23.40 23.40 0.1M
2022-05-24 23.40 23.55 23.40 23.45 0.1M
2022-05-23 23.65 23.90 23.40 23.40 0.1M
2022-05-20 23.65 23.70 23.40 23.45 0.1M
2022-05-19 23.40 23.60 23.35 23.40 0.1M
2022-05-18 23.60 23.75 23.40 23.40 0.3M
2022-05-17 23.65 23.65 23.50 23.60 0.0M
2022-05-16 23.75 23.75 23.45 23.45 0.0M
2022-05-13 23.65 23.80 23.55 23.75 0.0M
2022-05-12 23.90 23.95 23.55 23.75 0.1M
2022-05-11 24.15 24.15 23.90 23.90 0.2M
2022-05-10 24.35 24.35 24.10 24.30 0.0M
2022-05-09 24.40 24.50 24.00 24.35 0.1M
2022-05-06 24.40 24.65 24.40 24.60 0.0M
2022-05-05 24.75 24.75 24.60 24.60 0.0M
2022-05-04 24.65 24.75 24.50 24.50 0.1M
2022-05-03 24.60 24.65 24.40 24.60 0.0M
2022-04-29 24.75 24.85 24.70 24.70 0.0M
2022-04-28 24.50 24.95 24.50 24.75 0.1M
2022-04-27 24.50 24.70 24.40 24.55 0.1M
2022-04-26 24.80 24.85 24.80 24.80 0.0M
2022-04-25 24.60 24.85 24.50 24.60 0.1M
2022-04-22 24.75 24.80 24.45 24.60 0.0M
2022-04-21 24.90 24.90 24.75 24.75 0.0M
2022-04-20 25.00 25.00 24.75 24.90 0.0M
2022-04-19 24.75 24.90 24.75 24.90 0.0M
2022-04-18 24.80 24.80 24.70 24.70 0.0M
2022-04-15 24.85 24.90 24.75 24.75 0.0M
2022-04-14 24.85 24.95 24.85 24.85 0.0M
2022-04-13 24.85 24.90 24.75 24.80 0.0M
2022-04-12 24.95 24.95 24.70 24.70 0.0M
2022-04-11 24.90 24.90 24.60 24.65 0.1M
2022-04-08 24.85 25.00 24.75 24.75 0.0M
2022-04-07 25.00 25.25 24.80 24.80 0.1M
2022-04-06 25.00 25.05 24.95 24.95 0.0M
2022-04-01 25.00 25.05 24.75 24.90 0.1M
2022-03-31 25.20 25.25 25.15 25.15 0.0M
2022-03-30 24.95 25.20 24.95 25.15 0.1M
2022-03-29 24.90 25.00 24.70 24.85 0.1M
2022-03-28 24.90 25.10 24.65 24.70 0.2M
2022-03-25 25.15 25.15 25.05 25.05 0.0M
2022-03-24 25.10 25.10 25.00 25.00 0.0M
2022-03-23 25.15 25.15 25.05 25.10 0.0M
2022-03-22 25.10 25.10 25.10 25.10 0.0M
2022-03-21 25.00 25.05 24.90 25.05 0.0M
2022-03-18 25.25 25.25 24.95 25.00 0.1M
2022-03-17 25.25 25.35 25.20 25.20 0.0M
2022-03-16 25.20 25.20 24.95 25.20 0.0M
2022-03-15 25.20 25.20 25.00 25.00 0.0M
2022-03-14 25.20 25.30 25.20 25.20 0.0M
2022-03-11 25.10 25.20 25.05 25.10 0.0M
2022-03-10 25.25 25.30 25.15 25.20 0.0M
2022-03-09 24.90 25.20 24.90 25.20 0.0M
2022-03-08 25.00 25.10 24.90 25.00 0.0M
2022-03-07 25.05 25.10 25.00 25.00 0.0M
2022-03-04 25.55 25.55 24.90 25.20 0.0M
2022-03-03 25.45 25.50 25.25 25.45 0.0M
2022-03-02 25.45 25.45 25.15 25.45 0.0M
2022-03-01 25.30 25.40 25.30 25.40 0.0M
2022-02-25 25.25 25.35 25.20 25.30 0.0M
2022-02-24 25.45 25.45 25.10 25.20 0.0M
2022-02-23 25.25 25.45 25.25 25.45 0.0M
2022-02-22 25.10 25.20 25.10 25.20 0.0M
2022-02-21 25.20 25.30 25.20 25.25 0.0M
2022-02-18 25.10 25.25 25.10 25.25 0.0M
2022-02-17 25.10 25.30 25.10 25.25 0.0M
2022-02-16 25.05 25.20 25.05 25.10 0.0M
2022-02-15 25.00 25.10 24.95 24.95 0.0M
2022-02-14 25.10 25.10 24.90 25.00 0.0M
2022-02-11 25.60 25.60 25.10 25.10 0.0M
2022-02-10 25.20 25.20 25.15 25.15 0.0M
2022-02-09 25.10 25.20 25.00 25.15 0.0M
2022-02-08 25.45 25.45 25.00 25.15 0.1M
2022-02-07 25.35 25.35 25.15 25.30 0.0M
2022-01-26 25.20 25.40 25.00 25.10 0.1M
2022-01-25 25.15 25.25 25.10 25.15 0.0M
2022-01-24 25.30 25.30 25.10 25.20 0.0M
2022-01-21 25.35 25.45 25.35 25.35 0.0M
2022-01-20 25.55 25.55 25.35 25.50 0.0M
2022-01-19 25.40 25.45 25.40 25.45 0.0M
2022-01-18 25.45 25.55 25.45 25.45 0.0M
2022-01-17 25.50 25.50 25.30 25.45 0.0M
2022-01-14 25.45 25.60 25.30 25.40 0.0M
2022-01-13 26.00 26.05 25.40 25.45 0.1M
2022-01-12 25.80 25.95 25.75 25.90 0.1M
2022-01-11 26.00 26.15 25.80 25.90 0.0M
2022-01-10 26.20 26.25 25.90 26.00 0.0M
2022-01-07 26.15 26.40 25.95 26.15 0.0M
2022-01-06 25.50 26.20 25.50 26.10 0.1M
2022-01-05 25.60 25.70 25.60 25.70 0.0M
2022-01-04 25.55 25.75 25.30 25.60 0.0M
2022-01-03 26.45 26.50 25.00 25.45 0.1M