Shuttle

2405
🏛️ taiwan →
18.75
Last Update: 2025-10-03
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 20.00 21.50 19.05 20.30 29.8M
2021-12-29 19.35 20.45 19.35 20.40 18.7M
2021-12-28 19.95 19.95 18.65 19.30 10.9M
2021-12-27 20.00 20.00 19.60 19.70 8.1M
2021-12-24 19.40 19.90 19.00 19.70 10.4M
2021-12-23 19.45 19.45 19.00 19.25 8.4M
2021-12-22 18.60 19.50 18.60 19.15 13.8M
2021-12-21 17.70 18.60 17.50 18.60 7.9M
2021-12-20 17.80 18.40 17.30 17.70 11.1M
2021-12-17 18.70 19.10 18.30 18.30 8.9M
2021-12-16 19.20 19.20 18.40 18.80 12.2M
2021-12-15 19.00 19.55 18.25 19.10 24.4M
2021-12-14 20.35 20.45 18.40 20.20 59.9M
2021-12-13 18.60 18.60 18.60 18.60 9.2M
2021-12-10 16.10 16.95 15.80 16.95 35.2M
2021-12-09 14.55 15.45 14.20 15.45 38.6M
2021-12-08 12.80 14.05 12.75 14.05 14.8M
2021-12-07 12.80 12.95 12.70 12.80 1.3M
2021-12-06 12.65 12.85 12.60 12.70 1.6M
2021-12-03 12.80 12.95 12.50 12.65 3.8M
2021-12-02 12.35 13.25 12.30 13.00 7.3M
2021-12-01 12.05 12.45 12.05 12.30 1.3M
2021-11-30 12.05 12.20 12.00 12.05 1.0M
2021-11-29 12.10 12.30 11.85 11.90 1.9M
2021-11-26 12.60 12.70 12.20 12.30 3.2M
2021-11-25 12.45 12.95 12.40 12.85 5.7M
2021-11-24 12.20 12.35 12.15 12.25 0.8M
2021-11-23 12.20 12.30 12.10 12.20 0.8M
2021-11-22 12.25 12.35 12.20 12.20 0.7M
2021-11-19 12.25 12.30 12.05 12.25 1.0M
2021-11-18 12.30 12.45 12.15 12.25 1.0M
2021-11-17 12.30 12.40 12.15 12.30 1.2M
2021-11-16 12.30 12.35 12.10 12.20 0.8M
2021-11-15 12.10 12.30 12.00 12.20 1.6M
2021-11-12 12.20 12.30 12.05 12.10 1.0M
2021-11-11 11.95 12.50 11.95 12.20 2.4M
2021-11-10 12.15 12.15 11.90 12.05 1.2M
2021-11-09 12.15 12.15 12.00 12.05 1.3M
2021-11-08 11.95 12.15 11.95 12.10 1.2M
2021-11-05 12.10 12.10 11.80 12.00 0.9M
2021-11-04 12.20 12.20 11.85 11.95 1.1M
2021-11-03 12.10 12.25 11.95 11.95 1.0M
2021-11-02 12.25 12.30 11.80 11.90 1.4M
2021-11-01 11.80 12.10 11.80 12.10 1.0M
2021-10-29 11.90 11.90 11.70 11.80 0.9M
2021-10-28 11.80 12.00 11.65 11.80 1.4M
2021-10-27 11.40 12.00 11.40 12.00 2.4M
2021-10-26 11.50 11.55 11.40 11.40 0.9M
2021-10-25 11.30 11.45 11.25 11.45 0.4M
2021-10-22 11.30 11.45 11.20 11.30 0.7M
2021-10-21 11.40 11.45 11.25 11.30 0.6M
2021-10-20 11.45 11.50 11.25 11.30 0.6M
2021-10-19 11.25 11.45 11.25 11.40 0.7M
2021-10-18 11.40 11.40 11.20 11.35 0.5M
2021-10-15 11.55 11.55 11.25 11.30 1.0M
2021-10-14 11.60 11.60 11.30 11.40 1.0M
2021-10-13 11.55 11.60 11.25 11.45 1.6M
2021-10-12 11.35 11.40 11.05 11.10 1.9M
2021-10-08 10.85 11.40 10.85 11.40 3.5M
2021-10-07 10.40 10.70 10.40 10.65 0.6M
2021-10-06 10.60 10.60 10.40 10.40 0.6M
2021-10-05 10.50 10.60 10.35 10.55 0.4M
2021-10-04 10.80 10.85 10.45 10.50 0.7M
2021-10-01 11.05 11.20 10.75 10.75 1.4M
2021-09-30 10.90 10.95 10.75 10.85 0.6M
2021-09-29 10.70 11.15 10.70 10.90 1.5M
2021-09-28 10.50 10.90 10.50 10.90 0.8M
2021-09-27 10.40 10.70 10.30 10.65 0.6M
2021-09-24 10.35 10.50 10.35 10.35 0.3M
2021-09-23 10.35 10.45 10.30 10.30 0.3M
2021-09-22 10.50 10.55 10.30 10.30 0.6M
2021-09-17 10.55 10.55 10.40 10.50 0.3M
2021-09-16 10.65 10.65 10.45 10.50 0.3M
2021-09-15 10.45 10.70 10.40 10.65 0.7M
2021-09-14 10.60 10.70 10.40 10.55 0.4M
2021-09-13 10.60 10.80 10.55 10.60 0.4M
2021-09-10 10.50 10.65 10.45 10.60 0.5M
2021-09-09 10.15 10.55 10.10 10.40 0.5M
2021-09-08 10.35 10.40 10.10 10.15 0.7M
2021-09-07 10.40 10.55 10.30 10.40 0.4M
2021-09-06 10.55 10.55 10.45 10.45 0.5M
2021-09-03 10.55 10.75 10.45 10.55 0.6M
2021-09-02 10.75 10.80 10.50 10.50 0.6M
2021-09-01 10.60 10.75 10.60 10.70 0.5M
2021-08-31 10.75 10.75 10.50 10.70 0.3M
2021-08-30 10.65 10.80 10.60 10.70 0.5M
2021-08-27 10.50 10.65 10.50 10.65 0.3M
2021-08-26 10.70 10.70 10.45 10.50 0.4M
2021-08-25 10.50 10.75 10.30 10.60 0.5M
2021-08-24 10.40 10.60 10.35 10.50 0.6M
2021-08-23 10.35 10.55 10.35 10.55 0.6M
2021-08-20 10.30 10.45 10.10 10.20 0.7M
2021-08-19 10.40 10.50 10.15 10.30 0.7M
2021-08-18 10.35 10.65 10.15 10.50 0.8M
2021-08-17 10.65 10.70 10.35 10.40 0.9M
2021-08-16 10.90 10.95 10.60 10.65 0.8M
2021-08-13 11.25 11.25 10.80 10.80 1.8M
2021-08-12 11.25 11.45 11.00 11.15 1.7M
2021-08-11 11.65 11.85 11.45 11.50 1.2M
2021-08-10 11.90 12.00 11.65 11.65 0.7M
2021-08-09 11.90 11.90 11.70 11.75 0.6M
2021-08-06 11.85 11.95 11.80 11.85 0.7M
2021-08-05 11.95 12.00 11.85 11.85 0.5M
2021-08-04 11.90 12.00 11.85 11.90 0.6M
2021-08-03 11.80 12.00 11.80 11.90 0.8M
2021-08-02 11.90 11.90 11.75 11.80 0.4M
2021-07-30 11.90 12.00 11.80 11.80 0.7M
2021-07-29 11.90 12.00 11.85 11.95 0.6M
2021-07-28 12.05 12.15 11.75 11.90 1.4M
2021-07-27 12.25 12.40 12.05 12.10 1.0M
2021-07-26 11.95 12.45 11.95 12.25 2.1M
2021-07-23 11.75 12.00 11.75 11.95 0.9M
2021-07-22 11.75 12.00 11.70 11.75 1.0M
2021-07-21 12.05 12.10 11.50 11.70 2.6M
2021-07-20 11.95 12.25 11.95 12.00 1.0M
2021-07-19 12.00 12.20 12.00 12.05 1.1M
2021-07-16 12.15 12.20 12.00 12.05 1.4M
2021-07-15 12.20 12.20 12.00 12.15 0.8M
2021-07-14 12.20 12.30 11.90 12.00 1.4M
2021-07-13 12.55 12.55 12.05 12.15 2.3M
2021-07-12 12.20 12.75 12.20 12.55 3.7M
2021-07-09 12.10 12.15 11.95 11.95 1.1M
2021-07-08 12.25 12.25 12.10 12.10 1.0M
2021-07-07 12.15 12.25 12.05 12.25 0.8M
2021-07-06 12.20 12.30 12.10 12.15 1.0M
2021-07-05 12.00 12.20 12.00 12.15 1.0M
2021-07-02 12.00 12.10 11.90 12.00 1.0M
2021-07-01 12.35 12.35 11.90 12.00 1.4M
2021-06-30 12.00 12.30 11.95 12.20 1.7M
2021-06-29 12.05 12.15 11.85 11.90 2.1M
2021-06-28 12.30 12.40 12.10 12.10 1.4M
2021-06-25 12.35 12.45 12.25 12.30 0.8M
2021-06-24 12.35 12.45 12.25 12.30 0.7M
2021-06-23 12.20 12.40 12.10 12.25 1.2M
2021-06-22 12.35 12.45 12.15 12.20 1.2M
2021-06-21 12.25 12.75 12.25 12.30 2.0M
2021-06-18 12.85 12.90 12.70 12.75 1.3M
2021-06-17 13.00 13.00 12.80 12.85 0.8M
2021-06-16 13.00 13.10 12.80 12.80 1.2M
2021-06-15 13.15 13.15 12.90 12.95 1.2M
2021-06-11 13.10 13.20 12.85 12.95 1.9M
2021-06-10 13.00 13.00 12.80 12.90 1.0M
2021-06-09 12.90 13.20 12.65 12.80 1.4M
2021-06-08 12.80 12.90 12.65 12.75 0.8M
2021-06-07 12.90 13.05 12.40 12.70 1.5M
2021-06-04 13.05 13.10 12.85 12.90 1.4M
2021-06-03 13.00 13.25 13.00 13.05 1.9M
2021-06-02 13.20 13.20 12.90 13.00 2.2M
2021-06-01 12.90 13.30 12.85 13.20 2.3M
2021-05-31 13.30 13.30 12.85 12.90 3.4M
2021-05-28 13.25 13.40 13.05 13.15 3.1M
2021-05-27 13.25 13.30 12.90 12.90 4.4M
2021-05-26 12.30 13.40 12.30 13.25 7.2M
2021-05-25 12.00 12.30 11.95 12.25 2.4M
2021-05-24 11.65 12.00 11.50 11.95 1.6M
2021-05-21 11.65 11.85 11.55 11.70 0.9M
2021-05-20 11.70 11.85 11.45 11.45 1.8M
2021-05-19 11.85 11.85 11.30 11.70 2.4M
2021-05-18 11.00 11.85 10.95 11.85 3.3M
2021-05-17 10.80 11.40 10.75 10.80 4.4M
2021-05-14 12.75 12.80 11.90 11.90 5.6M
2021-05-13 11.00 12.45 10.80 12.25 4.8M
2021-05-12 12.65 12.90 11.70 11.80 6.0M
2021-05-11 13.60 13.85 12.70 13.00 5.9M
2021-05-10 13.75 14.20 13.50 14.05 5.1M
2021-05-07 13.20 13.50 13.15 13.45 2.1M
2021-05-06 13.00 13.35 12.75 13.15 2.5M
2021-05-05 12.65 13.25 12.40 12.90 2.5M
2021-05-04 13.60 13.80 12.30 12.75 5.7M
2021-05-03 14.15 14.25 13.60 13.65 4.4M
2021-04-29 14.50 14.70 14.25 14.25 3.7M
2021-04-28 14.50 14.60 14.15 14.45 3.8M
2021-04-27 14.55 14.90 14.40 14.50 4.1M
2021-04-26 14.45 14.75 14.30 14.40 4.3M
2021-04-23 14.00 14.45 13.90 14.35 3.9M
2021-04-22 14.70 14.70 13.90 14.00 6.8M
2021-04-21 14.75 14.90 14.40 14.55 4.8M
2021-04-20 14.80 14.95 14.60 14.85 6.3M
2021-04-19 14.45 15.30 14.20 15.10 14.2M
2021-04-16 14.05 14.35 14.00 14.35 4.3M
2021-04-15 14.00 14.20 13.90 14.05 2.6M
2021-04-14 14.15 14.40 13.20 14.00 7.5M
2021-04-13 14.80 14.85 14.00 14.15 7.6M
2021-04-12 14.30 14.75 14.00 14.70 7.6M
2021-04-09 14.40 14.55 13.95 14.15 5.3M
2021-04-08 14.75 14.85 14.40 14.40 9.1M
2021-04-07 13.75 14.85 13.75 14.75 11.7M
2021-04-06 13.70 13.80 13.55 13.65 3.3M
2021-04-01 13.85 13.95 13.50 13.60 4.5M
2021-03-31 13.95 13.95 13.80 13.80 3.2M
2021-03-30 13.90 14.00 13.70 13.80 3.9M
2021-03-29 14.10 14.25 13.65 13.90 12.4M
2021-03-26 13.10 13.95 12.85 13.95 5.6M
2021-03-25 13.40 13.40 12.95 13.05 3.3M
2021-03-24 13.00 13.45 12.80 13.35 4.2M
2021-03-23 13.85 14.10 12.80 13.10 18.9M
2021-03-22 13.00 14.10 12.85 14.10 25.2M
2021-03-19 12.35 12.90 12.10 12.85 7.1M
2021-03-18 12.50 12.55 12.20 12.30 5.7M
2021-03-17 12.20 12.65 11.95 12.50 8.3M
2021-03-16 11.60 11.90 11.50 11.90 1.8M
2021-03-15 11.40 11.65 11.40 11.55 1.0M
2021-03-12 11.45 11.55 11.35 11.45 1.2M
2021-03-11 11.45 11.50 11.30 11.45 0.9M
2021-03-10 11.45 11.45 11.30 11.30 0.8M
2021-03-09 11.50 11.60 11.25 11.35 1.0M
2021-03-08 11.75 11.85 11.45 11.45 1.4M
2021-03-05 11.75 11.80 11.55 11.65 1.6M
2021-03-04 11.80 12.00 11.70 11.80 0.9M
2021-03-03 11.70 11.90 11.60 11.80 1.1M
2021-03-02 11.85 12.15 11.65 11.65 1.4M
2021-02-26 11.90 12.00 11.70 11.85 1.3M
2021-02-25 12.00 12.10 11.95 12.00 1.7M
2021-02-24 12.15 12.30 11.85 11.90 2.0M
2021-02-23 12.00 12.25 12.00 12.15 2.3M
2021-02-22 12.30 12.30 11.95 12.00 2.8M
2021-02-19 11.65 11.95 11.65 11.95 1.6M
2021-02-18 11.40 11.90 11.30 11.85 2.5M
2021-02-17 11.30 11.30 11.15 11.25 1.6M
2021-02-05 11.40 11.50 11.20 11.35 1.3M
2021-02-04 11.40 11.60 11.30 11.35 1.0M
2021-02-03 11.50 11.75 11.25 11.50 1.3M
2021-02-02 11.30 11.45 11.30 11.40 1.1M
2021-02-01 11.50 11.60 11.25 11.25 1.3M
2021-01-29 11.85 11.95 11.50 11.50 1.6M
2021-01-28 11.60 11.95 11.55 11.85 1.6M
2021-01-27 11.85 11.95 11.55 11.80 1.4M
2021-01-26 11.75 12.20 11.65 11.80 4.2M
2021-01-25 11.20 12.00 11.05 11.40 2.4M
2021-01-22 11.25 11.45 11.05 11.15 1.9M
2021-01-21 11.05 11.50 10.90 11.25 2.1M
2021-01-20 11.85 11.90 11.05 11.05 3.3M
2021-01-19 11.75 12.00 11.75 11.85 1.6M
2021-01-18 12.00 12.05 11.50 11.90 1.5M
2021-01-15 12.40 12.40 11.80 11.80 3.2M
2021-01-14 12.50 12.50 12.20 12.30 2.6M
2021-01-13 12.80 13.20 12.45 12.70 5.6M
2021-01-12 12.35 12.65 11.90 12.65 4.6M
2021-01-11 12.05 12.20 11.95 12.15 2.2M
2021-01-08 12.30 12.30 11.75 11.90 2.6M
2021-01-07 11.90 12.15 11.70 12.05 3.2M
2021-01-06 12.60 12.65 11.60 11.90 6.7M
2021-01-05 13.10 13.15 12.50 12.65 5.0M
2021-01-04 13.45 13.50 13.05 13.10 5.4M