Shuttle

2405
🏛️ taiwan →
19.05
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
2022-12-30 11.70 11.75 11.50 11.55 0.4M
2022-12-29 11.45 11.65 11.35 11.60 0.7M
2022-12-28 11.85 11.85 11.55 11.55 0.8M
2022-12-27 11.90 11.90 11.75 11.85 0.3M
2022-12-26 11.90 11.90 11.75 11.75 0.5M
2022-12-23 11.70 11.85 11.55 11.80 0.5M
2022-12-22 11.85 11.95 11.75 11.75 0.4M
2022-12-21 11.75 11.85 11.50 11.70 1.3M
2022-12-20 12.10 12.15 11.70 11.70 1.8M
2022-12-19 12.20 12.30 12.00 12.05 1.7M
2022-12-16 12.50 12.50 12.25 12.30 1.9M
2022-12-15 12.60 12.75 12.60 12.65 0.8M
2022-12-14 12.60 12.75 12.50 12.60 1.2M
2022-12-13 12.65 12.80 12.50 12.50 1.0M
2022-12-12 12.60 12.65 12.50 12.50 0.7M
2022-12-09 12.85 12.90 12.60 12.65 0.9M
2022-12-08 12.65 12.85 12.55 12.80 1.0M
2022-12-07 12.75 12.80 12.50 12.60 2.1M
2022-12-06 13.15 13.40 12.70 12.75 5.1M
2022-12-05 13.55 13.55 13.20 13.25 2.3M
2022-12-02 13.25 13.50 13.20 13.45 2.7M
2022-12-01 13.30 13.40 13.10 13.15 4.1M
2022-11-30 12.95 13.15 12.90 13.10 2.2M
2022-11-29 12.90 13.00 12.75 12.85 1.7M
2022-11-28 12.60 13.05 12.50 12.90 2.7M
2022-11-25 12.75 12.85 12.60 12.60 1.5M
2022-11-24 12.65 12.80 12.65 12.65 1.1M
2022-11-23 12.60 12.75 12.55 12.65 1.1M
2022-11-22 12.75 12.75 12.45 12.50 1.1M
2022-11-21 12.90 12.90 12.60 12.65 2.0M
2022-11-18 12.95 13.10 12.75 12.80 1.8M
2022-11-17 12.85 13.00 12.80 12.85 2.3M
2022-11-16 12.90 12.95 12.60 12.80 1.7M
2022-11-15 12.95 12.95 12.75 12.80 2.3M
2022-11-14 12.80 13.00 12.70 12.95 2.5M
2022-11-11 13.05 13.20 12.65 12.65 3.3M
2022-11-10 12.80 12.90 12.60 12.80 2.4M
2022-11-09 13.20 13.25 12.80 12.85 3.2M
2022-11-08 12.55 13.30 12.55 13.00 8.9M
2022-11-07 12.05 12.55 12.05 12.40 14.8M
2022-11-04 11.80 12.15 11.75 12.10 3.5M
2022-11-03 11.65 11.90 11.55 11.85 0.9M
2022-11-02 11.70 11.85 11.65 11.75 1.1M
2022-11-01 11.45 11.75 11.40 11.65 1.6M
2022-10-31 11.25 11.45 11.20 11.35 1.2M
2022-10-28 11.35 11.50 11.15 11.20 1.1M
2022-10-27 11.20 11.50 11.20 11.50 1.0M
2022-10-26 11.40 11.40 11.10 11.20 1.2M
2022-10-25 11.45 11.50 11.30 11.30 1.1M
2022-10-24 11.50 11.65 11.40 11.40 1.0M
2022-10-21 11.60 11.60 11.30 11.30 1.2M
2022-10-20 11.75 11.75 11.35 11.55 1.8M
2022-10-19 11.95 12.15 11.75 11.80 1.3M
2022-10-18 12.00 12.10 11.75 11.95 1.2M
2022-10-17 11.65 11.90 11.40 11.90 2.0M
2022-10-14 11.85 12.05 11.75 11.90 1.6M
2022-10-13 12.45 12.45 11.50 11.55 3.4M
2022-10-12 12.40 12.50 12.20 12.30 1.8M
2022-10-11 12.60 12.65 12.30 12.40 2.6M
2022-10-07 12.60 13.10 12.50 12.95 16.5M
2022-10-06 12.65 12.65 12.50 12.65 1.1M
2022-10-05 12.90 13.05 12.50 12.55 2.6M
2022-10-04 12.80 13.10 12.65 12.75 4.5M
2022-10-03 12.40 12.70 12.35 12.50 1.4M
2022-09-30 12.15 12.55 11.90 12.45 2.2M
2022-09-29 12.45 12.55 12.30 12.40 2.3M
2022-09-28 12.90 12.90 12.10 12.10 4.8M
2022-09-27 12.70 12.90 12.50 12.90 2.6M
2022-09-26 13.20 13.20 12.60 12.65 4.3M
2022-09-23 13.90 14.05 13.35 13.40 4.3M
2022-09-22 13.60 14.20 13.35 13.95 5.0M
2022-09-21 14.10 14.15 13.75 13.80 1.8M
2022-09-20 14.00 14.20 13.90 14.10 2.1M
2022-09-19 13.95 14.05 13.70 13.80 2.3M
2022-09-16 14.30 14.40 13.90 13.90 4.2M
2022-09-15 14.55 14.75 14.20 14.30 4.7M
2022-09-14 14.00 14.40 14.00 14.30 2.8M
2022-09-13 14.80 14.85 14.35 14.45 4.1M
2022-09-12 14.85 14.85 14.50 14.55 6.4M
2022-09-08 14.85 15.20 14.65 15.00 5.7M
2022-09-07 14.60 14.85 14.35 14.80 7.2M
2022-09-06 15.50 15.65 14.60 14.60 10.6M
2022-09-05 16.05 16.10 15.20 15.30 10.2M
2022-09-02 15.85 16.65 15.80 15.85 37.3M
2022-09-01 15.90 16.35 15.50 15.50 17.0M
2022-08-31 16.10 16.10 15.65 15.90 20.1M
2022-08-30 14.80 16.10 14.70 16.10 27.0M
2022-08-29 14.75 14.90 14.35 14.65 10.2M
2022-08-26 15.75 16.15 15.30 15.40 17.9M
2022-08-25 16.40 16.75 15.60 15.70 58.7M
2022-08-24 14.80 15.95 14.70 15.95 29.0M
2022-08-23 14.50 14.75 14.30 14.50 5.5M
2022-08-22 14.40 14.85 14.15 14.55 11.0M
2022-08-19 14.40 14.50 14.25 14.40 3.6M
2022-08-18 14.30 14.50 14.25 14.30 3.0M
2022-08-17 14.60 14.75 14.30 14.40 8.1M
2022-08-16 13.95 14.65 13.90 14.45 13.7M
2022-08-15 13.85 14.15 13.65 13.95 3.8M
2022-08-12 13.80 13.85 13.70 13.75 1.8M
2022-08-11 14.25 14.30 13.75 13.85 5.6M
2022-08-10 14.20 14.50 14.15 14.20 5.8M
2022-08-09 13.95 14.20 13.95 14.05 3.1M
2022-08-08 13.85 14.30 13.70 14.05 6.6M
2022-08-05 13.45 14.00 13.45 13.70 5.2M
2022-08-04 13.45 13.45 12.90 13.20 3.1M
2022-08-03 13.50 13.70 13.20 13.35 4.4M
2022-08-02 13.55 13.65 13.25 13.50 3.6M
2022-08-01 13.65 13.80 13.55 13.65 2.5M
2022-07-29 14.00 14.00 13.50 13.65 6.9M
2022-07-28 13.60 14.15 13.50 13.90 14.2M
2022-07-27 13.25 13.60 13.20 13.45 3.6M
2022-07-26 13.30 13.55 13.10 13.25 3.6M
2022-07-25 13.30 13.35 13.05 13.30 1.8M
2022-07-22 13.15 13.40 13.05 13.30 4.1M
2022-07-21 12.80 13.15 12.75 13.05 4.3M
2022-07-20 12.90 12.90 12.65 12.70 1.8M
2022-07-19 12.75 13.00 12.70 12.75 3.5M
2022-07-18 12.75 12.85 12.55 12.75 2.6M
2022-07-15 12.70 12.95 12.45 12.65 7.4M
2022-07-14 12.45 12.65 12.30 12.60 3.4M
2022-07-13 12.30 12.80 12.25 12.50 15.0M
2022-07-12 12.45 12.45 11.95 12.05 2.0M
2022-07-11 12.90 12.90 12.50 12.55 1.3M
2022-07-08 12.65 12.80 12.45 12.70 2.4M
2022-07-07 12.20 12.50 12.00 12.40 2.1M
2022-07-06 12.35 12.50 11.95 12.00 2.1M
2022-07-05 12.10 12.50 11.80 12.35 3.0M
2022-07-04 11.95 12.20 11.80 11.80 1.6M
2022-07-01 12.45 12.55 11.85 11.85 2.9M
2022-06-30 13.10 13.15 12.35 12.40 2.8M
2022-06-29 12.80 13.30 12.70 12.95 10.8M
2022-06-28 13.10 13.25 12.85 12.85 5.4M
2022-06-27 12.75 13.15 12.65 13.00 3.7M
2022-06-24 12.50 12.80 12.40 12.50 2.0M
2022-06-23 12.45 12.70 12.15 12.50 4.1M
2022-06-22 12.70 12.75 12.20 12.20 3.2M
2022-06-21 12.20 12.65 12.15 12.60 2.4M
2022-06-20 12.45 12.65 12.00 12.00 3.8M
2022-06-17 12.55 12.70 12.40 12.45 2.5M
2022-06-16 13.10 13.35 12.75 12.75 5.1M
2022-06-15 13.00 13.20 12.85 12.95 2.3M
2022-06-14 13.15 13.30 12.70 13.00 5.0M
2022-06-13 13.30 13.85 13.20 13.30 6.3M
2022-06-10 13.95 14.05 13.70 13.75 3.9M
2022-06-09 13.90 14.30 13.80 14.15 7.8M
2022-06-08 14.05 14.40 13.95 13.95 8.9M
2022-06-07 13.70 14.35 13.60 14.00 21.3M
2022-06-06 13.70 13.85 13.55 13.65 2.9M
2022-06-02 13.70 13.90 13.50 13.55 3.4M
2022-06-01 13.60 13.75 13.50 13.60 2.0M
2022-05-31 13.70 13.90 13.60 13.65 3.8M
2022-05-30 13.85 13.95 13.65 13.70 5.1M
2022-05-27 14.05 14.05 13.50 13.60 5.4M
2022-05-26 13.75 14.20 13.60 13.80 16.2M
2022-05-25 13.70 14.20 13.65 13.70 19.3M
2022-05-24 14.20 14.80 13.40 13.50 45.2M
2022-05-23 13.05 14.15 13.00 14.15 17.8M
2022-05-20 13.35 13.55 12.90 12.90 8.7M
2022-05-19 12.70 13.25 12.60 13.25 12.3M
2022-05-18 12.10 13.25 12.10 13.25 27.0M
2022-05-17 12.00 12.20 11.90 12.05 1.9M
2022-05-16 12.15 12.45 12.00 12.05 6.3M
2022-05-13 12.00 12.15 11.80 12.00 1.5M
2022-05-12 12.00 12.40 11.85 11.85 4.1M
2022-05-11 12.20 12.25 11.95 12.10 1.6M
2022-05-10 11.70 12.15 11.55 12.10 1.7M
2022-05-09 12.05 12.10 11.65 11.70 2.5M
2022-05-06 12.05 12.25 12.00 12.10 1.0M
2022-05-05 12.40 12.55 12.30 12.35 1.4M
2022-05-04 12.20 12.40 12.20 12.20 1.0M
2022-05-03 12.20 12.40 12.15 12.15 1.2M
2022-04-29 12.50 12.65 12.30 12.30 1.7M
2022-04-28 12.50 12.50 12.20 12.35 1.7M
2022-04-27 12.35 12.45 12.15 12.30 2.4M
2022-04-25 13.20 13.30 12.95 12.95 3.1M
2022-04-22 13.80 13.85 13.50 13.55 3.6M
2022-04-21 13.90 14.20 13.80 13.85 4.4M
2022-04-20 14.15 14.30 13.80 13.90 5.0M
2022-04-19 14.45 14.50 14.10 14.15 5.5M
2022-04-18 13.90 15.15 13.50 14.55 19.3M
2022-04-15 13.35 14.25 13.00 13.90 7.8M
2022-04-14 13.60 13.65 13.30 13.35 2.0M
2022-04-13 13.15 13.50 13.15 13.50 2.0M
2022-04-12 13.15 13.65 13.05 13.10 3.2M
2022-04-11 13.75 13.75 13.00 13.10 4.4M
2022-04-08 13.80 13.95 13.80 13.85 1.0M
2022-04-07 14.05 14.10 13.75 13.75 2.7M
2022-04-06 13.90 14.15 13.85 14.15 2.4M
2022-04-01 14.00 14.20 13.85 13.90 2.1M
2022-03-31 14.10 14.15 13.80 14.00 2.7M
2022-03-30 14.05 14.55 13.90 14.20 3.9M
2022-03-29 14.00 14.05 13.80 13.85 1.2M
2022-03-28 14.20 14.20 13.80 13.95 1.6M
2022-03-25 14.30 14.40 13.95 14.05 2.2M
2022-03-24 14.15 14.30 14.00 14.20 2.3M
2022-03-23 14.25 14.50 14.15 14.25 2.3M
2022-03-22 14.50 14.50 14.20 14.20 1.7M
2022-03-21 14.40 14.80 14.30 14.35 2.7M
2022-03-18 14.30 14.55 14.30 14.35 2.0M
2022-03-17 14.50 14.65 14.30 14.30 4.2M
2022-03-16 14.45 14.60 14.00 14.40 2.9M
2022-03-15 14.70 14.70 14.00 14.10 4.3M
2022-03-14 15.30 15.30 14.45 14.75 6.1M
2022-03-11 14.50 15.55 14.35 15.40 12.9M
2022-03-10 13.70 14.50 13.50 14.50 5.0M
2022-03-09 13.25 13.40 13.05 13.20 1.3M
2022-03-08 13.20 13.70 12.85 13.05 4.3M
2022-03-07 13.20 13.20 12.70 12.90 2.3M
2022-03-04 13.60 13.65 13.30 13.35 1.4M
2022-03-03 13.75 13.85 13.60 13.60 1.5M
2022-03-02 13.60 13.75 13.40 13.65 1.3M
2022-03-01 13.45 13.75 13.40 13.75 1.4M
2022-02-25 13.65 13.75 13.25 13.45 1.9M
2022-02-24 13.90 13.90 13.35 13.40 3.4M
2022-02-23 14.25 14.25 13.90 14.00 1.4M
2022-02-22 14.30 14.30 13.80 13.90 2.4M
2022-02-21 14.25 14.40 14.10 14.35 1.4M
2022-02-18 14.25 14.45 14.25 14.40 2.0M
2022-02-17 14.80 14.80 14.35 14.45 2.1M
2022-02-16 14.75 14.95 14.60 14.70 2.5M
2022-02-15 14.40 14.80 14.30 14.45 2.1M
2022-02-14 14.20 14.40 13.95 14.10 2.4M
2022-02-11 14.60 14.95 14.50 14.60 2.0M
2022-02-10 15.10 15.45 14.75 14.80 2.9M
2022-02-09 14.75 15.10 14.60 14.95 3.1M
2022-02-08 14.20 14.65 14.00 14.50 2.1M
2022-02-07 12.75 14.55 12.75 14.40 4.6M
2022-01-26 14.15 14.45 14.05 14.15 2.1M
2022-01-25 14.50 14.60 14.05 14.10 3.2M
2022-01-24 14.40 14.75 13.90 14.50 3.8M
2022-01-21 15.00 15.10 14.50 14.55 4.7M
2022-01-20 15.30 15.35 14.90 15.20 2.9M
2022-01-19 15.15 15.50 14.95 15.25 2.8M
2022-01-18 15.85 15.90 15.30 15.40 6.7M
2022-01-17 15.10 16.20 14.85 16.15 8.6M
2022-01-14 14.90 15.15 14.35 14.80 6.9M
2022-01-13 15.30 15.65 15.05 15.15 5.2M
2022-01-12 16.25 16.25 15.25 15.50 5.8M
2022-01-11 16.40 16.40 15.20 15.40 9.3M
2022-01-10 15.60 16.45 15.30 16.20 9.3M
2022-01-07 17.50 18.05 16.25 16.60 17.2M
2022-01-06 18.20 18.65 17.50 18.05 13.3M
2022-01-05 19.30 20.10 18.95 18.95 20.6M
2022-01-04 18.35 19.15 18.15 18.90 9.2M
2022-01-03 19.75 19.80 18.35 18.85 16.0M