Shin Shin

2901
🏛️ taiwan →
25.70
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
2024-12-31 27.45 27.45 27.10 27.45 0.0M
2024-12-30 27.55 27.55 27.45 27.45 0.0M
2024-12-27 27.25 27.95 27.25 27.65 0.0M
2024-12-26 27.45 27.45 27.45 27.45 0.0M
2024-12-25 27.55 27.55 27.45 27.50 0.0M
2024-12-24 26.75 27.55 26.75 27.55 0.0M
2024-12-23 27.00 27.60 27.00 27.60 0.0M
2024-12-20 26.95 27.30 26.95 27.00 0.0M
2024-12-19 27.25 27.30 26.95 26.95 0.0M
2024-12-18 27.35 27.50 27.30 27.30 0.0M
2024-12-16 27.55 27.55 27.20 27.40 0.0M
2024-12-13 27.75 27.75 27.20 27.55 0.0M
2024-12-12 27.20 27.50 27.20 27.45 0.0M
2024-12-11 27.20 27.20 27.15 27.15 0.0M
2024-12-10 27.20 27.25 27.20 27.20 0.0M
2024-12-09 27.25 27.25 27.05 27.20 0.5M
2024-12-06 27.90 27.90 27.15 27.25 0.0M
2024-12-05 27.60 27.60 27.60 27.60 0.0M
2024-12-04 27.65 27.80 27.30 27.55 0.0M
2024-12-03 27.85 27.90 27.60 27.65 0.0M
2024-12-02 27.80 27.80 27.80 27.80 0.0M
2024-11-29 27.30 27.75 27.30 27.75 0.0M
2024-11-28 27.65 27.65 27.30 27.50 0.0M
2024-11-27 27.90 27.90 27.70 27.80 0.0M
2024-11-26 28.60 28.65 27.90 28.00 0.1M
2024-11-25 27.70 28.15 27.60 28.00 0.0M
2024-11-22 27.70 27.75 27.60 27.70 0.0M
2024-11-21 27.50 27.80 27.50 27.80 0.0M
2024-11-20 27.55 27.85 27.50 27.85 0.0M
2024-11-19 27.60 28.05 27.25 27.85 0.0M
2024-11-18 27.85 27.95 27.60 27.85 0.0M
2024-11-15 27.95 28.20 27.85 27.95 0.0M
2024-11-14 28.10 28.50 27.80 27.80 0.0M
2024-11-13 28.00 28.75 27.95 28.10 0.1M
2024-11-12 28.65 28.70 27.90 28.00 0.1M
2024-11-11 27.80 30.05 27.80 28.60 0.2M
2024-11-08 27.35 27.35 27.35 27.35 0.0M
2024-11-07 27.50 27.50 27.25 27.35 0.0M
2024-11-06 27.55 27.55 27.30 27.30 0.0M
2024-11-05 27.60 27.80 27.20 27.55 0.0M
2024-11-04 27.45 27.70 27.45 27.55 0.0M
2024-11-01 27.45 27.45 27.40 27.45 0.0M
2024-10-30 27.40 27.40 27.10 27.30 0.0M
2024-10-29 27.30 27.30 27.10 27.10 0.0M
2024-10-28 27.60 27.65 27.20 27.65 0.0M
2024-10-25 27.50 27.65 27.10 27.65 0.0M
2024-10-24 27.60 27.60 27.10 27.30 0.0M
2024-10-23 27.70 27.70 27.70 27.70 0.0M
2024-10-22 27.25 27.70 27.00 27.70 0.0M
2024-10-21 27.20 27.60 27.20 27.50 0.0M
2024-10-18 27.55 27.55 27.25 27.40 0.0M
2024-10-17 27.45 27.60 27.30 27.35 0.0M
2024-10-16 27.60 27.70 27.00 27.20 0.0M
2024-10-15 27.40 27.60 27.30 27.60 0.0M
2024-10-14 27.90 27.90 27.15 27.75 0.0M
2024-10-11 27.30 27.60 27.20 27.40 0.0M
2024-10-09 28.00 28.40 27.20 27.70 0.0M
2024-10-08 27.30 27.80 27.30 27.65 0.0M
2024-10-07 27.90 27.90 27.30 27.80 0.0M
2024-10-04 27.70 27.90 27.70 27.70 0.0M
2024-10-01 27.55 28.40 27.50 28.10 0.0M
2024-09-30 27.75 28.10 27.75 27.95 0.0M
2024-09-27 27.50 27.65 27.50 27.65 0.0M
2024-09-26 27.85 27.85 27.55 27.60 0.0M
2024-09-25 27.40 27.50 27.00 27.40 0.0M
2024-09-23 27.30 27.55 27.25 27.40 0.0M
2024-09-20 27.45 27.50 27.10 27.10 0.0M
2024-09-19 27.40 27.50 27.25 27.25 0.0M
2024-09-18 27.45 27.45 27.40 27.40 0.0M
2024-09-16 27.50 27.50 27.25 27.45 0.0M
2024-09-13 26.65 27.45 26.65 27.45 0.0M
2024-09-12 26.85 26.90 26.75 26.85 0.0M
2024-09-11 26.75 26.85 26.75 26.85 0.0M
2024-09-10 26.65 26.75 26.50 26.70 0.0M
2024-09-09 26.55 26.85 26.50 26.75 0.0M
2024-09-06 26.60 26.95 26.60 26.95 0.0M
2024-09-05 26.40 26.90 26.40 26.80 0.0M
2024-09-04 27.45 27.45 26.60 26.60 0.1M
2024-09-03 28.00 28.00 27.60 27.85 0.0M
2024-09-02 28.10 28.10 27.70 28.00 0.0M
2024-08-30 27.90 28.10 27.80 28.00 0.0M
2024-08-29 27.85 28.10 27.85 28.00 0.0M
2024-08-28 28.30 28.40 27.80 28.20 0.0M
2024-08-27 28.30 28.45 28.30 28.45 0.0M
2024-08-26 28.10 28.45 28.05 28.45 0.0M
2024-08-23 28.10 28.25 27.70 28.25 0.0M
2024-08-22 27.60 27.75 27.40 27.75 0.0M
2024-08-21 27.55 27.95 27.35 27.60 0.0M
2024-08-20 27.45 27.95 27.35 27.55 0.0M
2024-08-19 27.05 27.90 27.05 27.55 0.0M
2024-08-16 27.80 27.90 27.60 27.90 0.0M
2024-08-15 27.70 28.10 27.65 27.75 0.0M
2024-08-14 28.50 28.55 27.50 27.65 0.0M
2024-08-13 28.45 28.45 28.10 28.45 0.0M
2024-08-12 28.50 28.60 28.00 28.40 0.0M
2024-08-09 27.30 28.80 27.30 28.45 0.1M
2024-08-08 27.55 27.65 27.20 27.65 0.0M
2024-08-07 27.50 27.75 27.00 27.70 0.0M
2024-08-06 27.65 27.65 27.30 27.50 0.0M
2024-08-05 27.25 27.55 26.70 27.25 0.0M
2024-08-02 27.45 28.25 27.45 28.20 0.0M
2024-08-01 27.95 29.45 27.95 28.25 0.1M
2024-07-31 27.20 27.95 27.20 27.90 0.0M
2024-07-30 27.35 27.50 27.20 27.40 0.0M
2024-07-29 27.80 27.80 27.45 27.45 0.0M
2024-07-26 27.70 27.80 27.70 27.80 0.0M
2024-07-23 27.10 27.95 27.10 27.75 0.1M
2024-07-22 27.90 28.00 27.00 27.90 0.0M
2024-07-19 27.60 28.05 27.60 27.95 0.0M
2024-07-18 27.60 28.25 27.60 28.25 0.0M
2024-07-17 28.10 28.10 27.70 27.95 0.0M
2024-07-16 28.20 28.25 27.85 28.10 0.0M
2024-07-12 27.85 28.35 27.85 28.35 0.0M
2024-07-11 28.40 28.40 27.70 28.15 0.0M
2024-07-10 28.20 28.60 28.05 28.40 0.0M
2024-07-09 27.55 28.15 27.55 28.10 0.0M
2024-07-08 27.75 27.75 27.45 27.55 0.0M
2024-07-05 27.75 27.75 27.75 27.75 0.0M
2024-07-04 27.55 27.80 27.45 27.80 0.0M
2024-07-03 27.60 27.80 27.40 27.65 0.0M
2024-07-02 27.50 27.60 27.45 27.55 0.0M
2024-07-01 27.65 27.80 27.40 27.60 0.0M
2024-06-28 27.35 27.80 27.35 27.80 0.0M
2024-06-27 27.25 27.30 27.05 27.25 0.0M
2024-06-26 27.35 27.35 27.20 27.25 0.0M
2024-06-25 27.75 27.75 27.30 27.45 0.0M
2024-06-24 27.75 27.75 27.70 27.75 0.0M
2024-06-21 27.90 27.90 27.50 27.80 0.0M
2024-06-20 27.60 27.90 27.50 27.90 0.0M
2024-06-19 27.30 27.75 27.30 27.60 0.0M
2024-06-18 27.10 27.90 27.10 27.85 0.0M
2024-06-17 27.10 27.25 27.00 27.05 0.0M
2024-06-14 27.10 27.15 27.00 27.00 0.0M
2024-06-13 27.10 27.15 27.00 27.05 0.0M
2024-06-12 27.35 27.40 27.20 27.25 0.0M
2024-06-11 27.80 27.80 27.35 27.65 0.0M
2024-06-07 27.40 27.40 27.20 27.35 0.0M
2024-06-06 27.50 27.55 27.40 27.40 0.0M
2024-06-05 27.30 27.60 27.30 27.55 0.0M
2024-06-04 27.20 27.50 27.20 27.50 0.0M
2024-06-03 27.10 27.50 27.10 27.30 0.0M
2024-05-31 27.10 27.20 27.00 27.15 0.0M
2024-05-30 27.05 27.35 26.95 27.10 0.0M
2024-05-29 27.20 27.20 27.05 27.10 0.0M
2024-05-28 27.00 27.80 27.00 27.35 0.1M
2024-05-27 27.30 27.30 26.90 27.05 0.0M
2024-05-24 27.50 27.50 27.10 27.10 0.0M
2024-05-23 27.55 27.55 27.40 27.40 0.1M
2024-05-22 27.65 27.90 27.60 27.60 0.0M
2024-05-21 28.00 28.05 27.70 27.90 0.1M
2024-05-20 28.15 28.30 27.95 28.05 0.1M
2024-05-17 28.00 28.15 27.95 28.10 0.0M
2024-05-16 28.60 28.70 27.95 28.15 0.1M
2024-05-15 27.90 28.20 27.75 28.15 0.0M
2024-05-14 28.00 28.15 27.80 27.90 0.0M
2024-05-13 28.40 28.40 27.65 28.25 0.0M
2024-05-10 27.75 28.00 27.70 27.95 0.0M
2024-05-09 27.90 28.25 27.80 27.80 0.0M
2024-05-08 28.25 28.25 27.90 27.90 0.0M
2024-05-07 28.50 28.70 28.00 28.10 0.1M
2024-05-06 28.45 28.65 28.10 28.60 0.1M
2024-05-03 28.45 28.45 28.20 28.45 0.0M
2024-05-02 28.20 28.35 28.00 28.10 0.1M
2024-04-30 29.00 29.00 28.15 28.20 0.1M
2024-04-29 28.15 29.35 28.10 28.80 0.1M
2024-04-26 27.35 27.70 27.30 27.70 0.1M
2024-04-25 27.35 27.35 27.35 27.35 0.0M
2024-04-24 27.35 27.35 27.35 27.35 0.0M
2024-04-23 27.30 27.30 27.00 27.00 0.0M
2024-04-22 26.50 27.95 26.50 27.15 0.0M
2024-04-19 26.35 26.70 26.30 26.70 0.0M
2024-04-18 26.75 27.10 26.60 27.00 0.0M
2024-04-17 26.20 26.80 26.20 26.60 0.1M
2024-04-16 26.75 27.00 26.20 26.20 0.0M
2024-04-15 27.20 27.20 27.15 27.15 0.0M
2024-04-12 27.20 27.45 27.15 27.20 0.0M
2024-04-11 27.45 27.45 27.30 27.45 0.0M
2024-04-10 27.40 27.55 27.15 27.45 0.1M
2024-04-09 27.80 27.80 27.15 27.45 0.0M
2024-04-08 26.60 27.05 26.60 27.05 0.0M
2024-04-03 26.50 26.75 26.40 26.60 0.0M
2024-04-02 26.60 26.85 26.50 26.50 0.0M
2024-04-01 26.50 26.60 26.45 26.55 0.0M
2024-03-29 26.50 26.50 26.45 26.45 0.0M
2024-03-28 26.60 26.80 26.50 26.65 0.0M
2024-03-27 26.40 26.70 26.40 26.65 0.0M
2024-03-26 26.20 26.50 26.15 26.40 0.0M
2024-03-25 26.60 26.60 26.20 26.20 0.0M
2024-03-22 26.55 26.55 26.40 26.40 0.0M
2024-03-21 26.85 27.25 26.50 26.55 0.0M
2024-03-20 26.80 26.80 26.05 26.55 0.0M
2024-03-19 26.75 27.20 26.70 27.15 0.0M
2024-03-18 26.85 26.85 26.40 26.75 0.0M
2024-03-15 26.90 26.90 26.75 26.75 0.0M
2024-03-14 26.50 26.90 26.40 26.90 0.0M
2024-03-13 26.35 26.50 26.30 26.50 0.0M
2024-03-12 26.40 26.50 26.35 26.50 0.0M
2024-03-11 26.45 26.45 26.20 26.30 0.0M
2024-03-08 26.40 26.40 26.05 26.15 0.0M
2024-03-07 26.50 26.55 26.40 26.50 0.0M
2024-03-06 26.80 26.80 26.50 26.50 0.0M
2024-03-05 26.75 26.75 26.40 26.75 0.0M
2024-03-04 26.90 26.90 26.70 26.85 0.0M
2024-03-01 26.80 26.90 26.80 26.90 0.0M
2024-02-29 26.55 26.95 26.55 26.65 0.0M
2024-02-27 26.55 26.65 26.55 26.55 0.0M
2024-02-26 26.55 26.55 26.55 26.55 0.0M
2024-02-23 26.50 26.70 26.50 26.70 0.0M
2024-02-22 26.70 26.75 26.65 26.70 0.0M
2024-02-21 26.70 26.70 26.65 26.65 0.0M
2024-02-20 26.75 26.75 26.70 26.70 0.0M
2024-02-19 26.90 26.90 26.45 26.90 0.0M
2024-02-16 26.50 26.85 26.15 26.85 0.1M
2024-02-15 26.70 27.35 26.70 26.85 0.0M
2024-02-05 26.80 26.80 26.20 26.75 0.0M
2024-02-02 26.75 27.00 26.75 26.80 0.0M
2024-02-01 26.65 26.95 26.60 26.90 0.0M
2024-01-31 26.85 26.85 26.60 26.60 0.0M
2024-01-30 26.70 27.10 26.40 26.85 0.0M
2024-01-29 26.70 27.00 26.60 26.70 0.0M
2024-01-26 26.25 26.45 26.25 26.45 0.0M
2024-01-25 26.25 26.35 26.25 26.25 0.0M
2024-01-24 26.25 26.40 26.15 26.30 0.0M
2024-01-23 26.25 26.25 26.25 26.25 0.0M
2024-01-22 26.25 26.25 26.10 26.25 0.0M
2024-01-19 26.90 26.90 26.20 26.35 0.0M
2024-01-18 26.30 26.40 26.15 26.35 0.0M
2024-01-17 26.80 26.80 26.20 26.40 0.0M
2024-01-16 26.60 26.90 26.60 26.75 0.0M
2024-01-15 27.25 27.35 27.05 27.15 0.0M
2024-01-12 27.70 28.20 27.25 27.65 0.0M
2024-01-11 27.50 27.80 27.35 27.65 0.1M
2024-01-10 27.70 27.70 27.05 27.30 0.0M
2024-01-09 27.65 27.65 27.65 27.65 0.0M
2024-01-08 27.75 27.90 27.40 27.65 0.0M
2024-01-05 27.35 27.75 27.25 27.75 0.0M
2024-01-04 26.65 27.20 26.65 27.20 0.0M
2024-01-03 27.80 27.80 26.80 27.00 0.0M
2024-01-02 26.90 27.00 26.55 26.90 0.0M