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
2023-12-29 18.50 18.60 18.10 18.15 11.6M
2023-12-28 19.25 19.30 18.25 18.30 29.5M
2023-12-27 19.35 19.95 18.75 19.05 90.7M
2023-12-26 17.50 19.40 17.50 19.15 75.0M
2023-12-25 16.75 17.85 16.70 17.65 19.5M
2023-12-22 16.60 16.70 16.45 16.55 2.1M
2023-12-21 16.50 16.75 16.45 16.50 1.9M
2023-12-20 16.50 16.80 16.50 16.70 3.5M
2023-12-19 16.75 16.80 16.35 16.45 4.0M
2023-12-18 16.95 17.10 16.80 16.80 2.6M
2023-12-15 17.20 17.30 16.90 16.90 4.3M
2023-12-14 17.80 17.90 17.10 17.10 9.2M
2023-12-13 17.85 18.00 17.60 17.65 6.5M
2023-12-12 17.90 17.90 17.55 17.60 4.3M
2023-12-11 18.00 18.05 17.60 17.60 7.0M
2023-12-08 17.70 18.10 17.35 17.80 20.8M
2023-12-07 17.05 17.45 16.70 17.15 8.2M
2023-12-06 17.00 17.15 16.90 16.90 4.1M
2023-12-05 17.10 17.25 16.90 16.90 5.5M
2023-12-04 17.95 17.95 17.10 17.20 13.4M
2023-12-01 17.55 18.35 17.40 17.95 32.0M
2023-11-30 17.90 17.95 17.40 17.45 7.3M
2023-11-29 17.40 17.80 17.30 17.60 9.8M
2023-11-28 17.35 17.70 17.05 17.25 14.2M
2023-11-27 17.50 18.00 17.30 17.30 15.6M
2023-11-24 17.75 17.75 17.00 17.50 14.9M
2023-11-23 17.95 18.05 17.40 17.50 19.4M
2023-11-22 18.20 18.80 17.60 17.90 51.5M
2023-11-21 17.30 18.55 17.20 18.05 63.0M
2023-11-20 16.15 17.30 16.15 16.90 21.6M
2023-11-17 15.45 16.85 15.45 16.55 22.7M
2023-11-16 15.40 15.55 15.20 15.45 1.9M
2023-11-15 15.50 15.50 15.25 15.25 1.9M
2023-11-14 15.20 15.45 15.20 15.20 2.2M
2023-11-13 15.30 15.40 15.10 15.20 2.5M
2023-11-10 15.60 15.65 15.20 15.20 3.7M
2023-11-09 16.00 16.00 15.65 15.65 3.5M
2023-11-08 16.50 16.60 16.00 16.00 4.3M
2023-11-07 16.35 16.60 16.15 16.35 4.4M
2023-11-06 16.05 16.30 15.90 16.15 4.2M
2023-11-03 16.05 16.10 15.75 15.90 2.7M
2023-11-02 15.95 16.10 15.70 15.80 3.7M
2023-11-01 16.25 16.50 15.55 15.55 7.4M
2023-10-31 16.80 16.85 16.20 16.25 6.2M
2023-10-30 16.20 17.05 16.00 16.50 11.0M
2023-10-27 16.20 16.50 16.05 16.15 7.3M
2023-10-26 16.90 17.15 16.25 16.25 18.0M
2023-10-25 17.15 17.65 16.45 16.65 35.6M
2023-10-24 15.65 16.75 15.50 16.75 27.1M
2023-10-23 14.80 15.40 14.75 15.25 3.4M
2023-10-20 15.00 15.00 14.50 14.75 2.8M
2023-10-19 14.90 15.10 14.75 14.90 2.5M
2023-10-18 15.35 15.35 14.90 14.90 3.8M
2023-10-17 15.60 15.65 15.30 15.35 2.1M
2023-10-16 15.85 15.85 15.25 15.40 3.8M
2023-10-13 16.20 16.35 15.65 15.75 5.8M
2023-10-12 16.10 16.60 16.10 16.20 4.4M
2023-10-11 16.75 16.90 15.90 16.00 8.3M
2023-10-06 16.50 16.70 16.25 16.65 6.2M
2023-10-05 16.60 16.80 16.30 16.35 7.0M
2023-10-04 16.00 16.65 15.85 16.45 7.6M
2023-10-03 16.70 16.80 16.20 16.25 7.5M
2023-10-02 16.50 16.90 16.25 16.65 16.4M
2023-09-28 16.10 16.40 16.00 16.25 9.1M
2023-09-27 15.75 16.20 15.60 15.90 5.9M
2023-09-26 16.10 16.35 15.80 15.80 6.2M
2023-09-25 16.25 16.25 15.90 16.10 4.8M
2023-09-22 15.55 16.05 15.50 16.05 6.1M
2023-09-21 15.75 15.85 15.50 15.60 4.2M
2023-09-20 15.95 16.20 15.55 15.75 9.5M
2023-09-19 16.00 16.25 15.70 16.00 7.0M
2023-09-18 16.05 16.35 15.85 15.85 7.8M
2023-09-15 15.85 16.65 15.75 16.25 22.1M
2023-09-14 15.70 16.15 15.55 15.70 11.4M
2023-09-13 15.45 16.00 15.30 15.65 14.0M
2023-09-12 15.80 16.50 15.25 15.60 25.0M
2023-09-11 15.40 16.50 15.30 16.05 53.9M
2023-09-08 14.20 15.15 14.20 15.15 22.6M
2023-09-07 14.05 14.15 13.75 13.80 1.6M
2023-09-06 14.10 14.25 13.95 14.05 2.2M
2023-09-05 13.80 14.15 13.80 14.10 2.2M
2023-09-04 13.90 13.95 13.60 13.85 3.2M
2023-09-01 13.95 14.15 13.90 13.95 1.3M
2023-08-31 14.15 14.15 13.80 14.00 2.6M
2023-08-30 14.25 14.35 14.10 14.20 1.4M
2023-08-29 14.25 14.35 13.95 14.15 2.6M
2023-08-28 14.95 14.95 14.15 14.20 3.9M
2023-08-25 14.75 15.05 14.65 14.80 1.9M
2023-08-24 14.85 15.25 14.80 14.90 3.6M
2023-08-23 14.70 14.90 14.65 14.70 2.2M
2023-08-22 14.90 15.00 14.60 14.65 2.6M
2023-08-21 14.75 15.15 14.70 14.95 2.8M
2023-08-18 14.85 15.10 14.55 14.55 3.1M
2023-08-17 14.40 15.00 14.20 14.95 3.8M
2023-08-16 14.50 14.55 14.15 14.45 2.7M
2023-08-15 14.45 14.60 14.40 14.50 2.1M
2023-08-14 14.55 14.55 14.05 14.20 3.9M
2023-08-11 14.85 15.15 14.40 14.50 5.8M
2023-08-10 14.95 15.35 14.80 14.80 6.7M
2023-08-09 15.20 15.25 14.80 14.90 4.4M
2023-08-08 15.50 15.70 15.15 15.20 5.7M
2023-08-07 15.05 15.45 14.90 15.25 5.0M
2023-08-04 15.05 15.35 14.85 15.15 4.1M
2023-08-02 15.50 15.60 14.80 15.05 9.6M
2023-08-01 15.80 16.00 15.40 15.50 8.4M
2023-07-31 16.15 16.60 15.65 15.65 17.8M
2023-07-28 16.75 16.80 15.95 16.10 20.7M
2023-07-27 17.70 18.10 16.95 16.95 38.3M
2023-07-26 18.30 18.30 15.95 17.10 76.6M
2023-07-25 15.25 16.65 15.25 16.65 25.8M
2023-07-24 15.45 15.85 15.15 15.35 19.1M
2023-07-21 15.70 16.40 14.95 15.00 27.7M
2023-07-20 15.35 16.35 14.95 16.15 51.6M
2023-07-19 13.90 15.25 13.90 15.25 32.4M
2023-07-18 13.85 14.80 13.65 13.90 10.5M
2023-07-17 13.65 13.80 13.30 13.65 3.1M
2023-07-14 13.70 13.80 13.50 13.65 2.9M
2023-07-13 13.40 13.90 13.35 13.70 6.2M
2023-07-12 13.60 13.60 13.15 13.25 3.3M
2023-07-11 13.75 13.75 13.35 13.45 3.0M
2023-07-10 14.15 14.15 13.45 13.55 8.1M
2023-07-07 14.80 14.80 14.20 14.30 6.2M
2023-07-06 14.90 15.00 14.60 14.75 4.4M
2023-07-05 14.75 15.05 14.70 14.80 6.0M
2023-07-04 14.75 14.80 14.35 14.60 6.5M
2023-07-03 14.90 15.05 14.70 14.70 7.7M
2023-06-30 14.90 14.95 14.65 14.70 3.5M
2023-06-29 14.85 15.05 14.50 14.75 6.0M
2023-06-28 14.85 15.20 14.60 14.75 14.3M
2023-06-27 14.60 14.95 14.30 14.85 13.0M
2023-06-26 15.30 15.35 14.30 14.45 18.1M
2023-06-21 15.20 15.40 14.55 15.20 23.8M
2023-06-20 14.90 15.35 14.80 15.05 27.1M
2023-06-19 14.55 15.15 14.45 14.55 18.1M
2023-06-16 13.70 14.65 13.60 14.25 18.5M
2023-06-15 13.80 13.80 13.40 13.55 8.2M
2023-06-14 12.85 14.00 12.85 13.90 17.9M
2023-06-13 12.80 12.90 12.75 12.85 1.1M
2023-06-12 12.90 13.05 12.75 12.75 1.7M
2023-06-09 12.70 12.80 12.60 12.70 0.8M
2023-06-08 12.85 12.85 12.60 12.60 0.9M
2023-06-07 12.85 12.95 12.75 12.85 1.5M
2023-06-06 12.90 12.90 12.65 12.75 1.1M
2023-06-05 12.85 13.00 12.75 12.85 1.5M
2023-06-02 12.70 12.80 12.65 12.80 1.5M
2023-06-01 12.70 12.70 12.55 12.70 0.9M
2023-05-31 12.60 12.80 12.60 12.65 0.8M
2023-05-30 12.70 12.75 12.50 12.50 0.9M
2023-05-29 12.35 12.75 12.35 12.60 2.0M
2023-05-26 12.50 12.50 12.20 12.25 0.9M
2023-05-25 12.65 12.65 12.45 12.45 0.8M
2023-05-24 12.40 12.60 12.30 12.55 1.4M
2023-05-23 12.20 12.45 12.15 12.40 1.5M
2023-05-22 12.10 12.20 12.10 12.15 0.4M
2023-05-19 12.20 12.20 12.05 12.15 0.9M
2023-05-18 12.20 12.25 12.05 12.10 0.6M
2023-05-17 11.95 12.20 11.95 12.10 0.8M
2023-05-16 11.95 12.05 11.90 11.95 0.5M
2023-05-15 12.00 12.00 11.80 11.85 0.9M
2023-05-12 11.95 12.10 11.80 12.05 0.9M
2023-05-11 12.25 12.25 11.85 11.95 2.2M
2023-05-10 12.35 12.40 12.20 12.25 0.9M
2023-05-09 12.70 12.75 12.35 12.35 1.1M
2023-05-08 12.85 12.85 12.70 12.70 0.5M
2023-05-05 12.80 12.85 12.65 12.75 0.7M
2023-05-04 12.80 12.85 12.70 12.80 0.5M
2023-05-03 12.75 12.90 12.65 12.70 0.8M
2023-05-02 12.75 12.95 12.70 12.85 1.0M
2023-04-28 12.50 12.90 12.50 12.65 1.6M
2023-04-27 12.40 12.50 12.25 12.35 0.6M
2023-04-26 12.35 12.45 12.25 12.40 0.8M
2023-04-25 12.80 12.80 12.30 12.30 1.5M
2023-04-24 12.60 12.75 12.55 12.65 0.8M
2023-04-21 12.95 13.15 12.50 12.60 2.1M
2023-04-20 13.35 13.40 12.85 12.85 3.5M
2023-04-19 13.15 13.60 13.10 13.25 5.0M
2023-04-18 13.10 13.25 13.00 13.00 2.9M
2023-04-17 12.85 13.05 12.80 13.00 2.2M
2023-04-14 12.90 13.05 12.75 12.80 1.6M
2023-04-13 12.80 13.00 12.65 12.85 3.3M
2023-04-12 12.60 12.85 12.60 12.75 2.3M
2023-04-11 12.25 12.50 12.25 12.50 0.9M
2023-04-10 12.25 12.30 12.15 12.25 0.5M
2023-04-07 12.30 12.35 12.15 12.15 0.7M
2023-04-06 12.35 12.35 12.15 12.25 0.5M
2023-03-31 12.25 12.35 12.25 12.25 0.6M
2023-03-30 12.30 12.35 12.00 12.20 0.9M
2023-03-29 12.35 12.45 12.20 12.25 0.9M
2023-03-28 12.60 12.60 12.30 12.35 1.1M
2023-03-27 12.50 12.65 12.45 12.45 1.3M
2023-03-24 12.45 12.60 12.35 12.40 1.1M
2023-03-23 12.30 12.45 12.30 12.35 0.9M
2023-03-22 12.45 12.45 12.30 12.35 0.9M
2023-03-21 12.30 12.35 12.15 12.30 0.9M
2023-03-20 12.20 12.20 11.90 12.15 1.0M
2023-03-17 12.05 12.15 12.00 12.10 0.7M
2023-03-16 12.15 12.25 11.85 11.95 1.8M
2023-03-15 12.45 12.45 12.25 12.25 0.9M
2023-03-14 12.30 12.40 12.25 12.30 0.7M
2023-03-13 12.40 12.45 12.15 12.30 1.7M
2023-03-10 12.75 12.75 12.50 12.60 1.9M
2023-03-09 13.20 13.20 12.80 12.85 1.9M
2023-03-08 13.00 13.10 12.80 13.05 2.7M
2023-03-07 13.00 13.35 13.00 13.15 11.5M
2023-03-06 12.75 12.95 12.70 12.90 2.6M
2023-03-03 12.55 12.70 12.55 12.65 1.1M
2023-03-02 12.60 12.60 12.40 12.45 1.0M
2023-03-01 12.60 12.65 12.45 12.50 0.9M
2023-02-24 12.80 12.85 12.60 12.60 1.1M
2023-02-23 12.75 12.85 12.65 12.75 1.4M
2023-02-22 12.80 12.80 12.55 12.70 1.5M
2023-02-21 12.90 13.00 12.80 12.85 1.1M
2023-02-20 12.85 12.95 12.60 12.80 2.5M
2023-02-17 12.75 12.85 12.65 12.80 0.9M
2023-02-16 12.60 12.85 12.55 12.75 1.4M
2023-02-15 12.80 12.85 12.50 12.55 2.2M
2023-02-14 13.00 13.15 12.80 12.80 6.3M
2023-02-13 12.75 13.10 12.60 12.90 6.9M
2023-02-10 12.50 12.90 12.50 12.70 5.0M
2023-02-09 12.45 12.55 12.25 12.25 1.5M
2023-02-08 12.45 12.75 12.35 12.45 3.7M
2023-02-07 12.35 12.45 12.30 12.35 0.8M
2023-02-06 12.40 12.45 12.30 12.30 0.9M
2023-02-03 12.50 12.50 12.25 12.40 1.4M
2023-02-02 12.10 12.45 12.10 12.40 2.1M
2023-02-01 11.90 12.15 11.90 12.05 1.3M
2023-01-31 11.85 12.05 11.70 12.05 1.0M
2023-01-30 11.70 11.85 11.65 11.85 1.0M
2023-01-17 11.80 11.80 11.55 11.55 0.8M
2023-01-16 11.75 11.75 11.60 11.60 0.8M
2023-01-13 11.95 12.00 11.70 11.75 1.2M
2023-01-12 12.10 12.35 11.90 11.95 2.8M
2023-01-11 11.70 11.90 11.70 11.80 0.8M
2023-01-10 11.80 11.85 11.70 11.70 0.4M
2023-01-09 11.90 11.90 11.80 11.80 0.3M
2023-01-06 11.75 11.85 11.70 11.75 0.3M
2023-01-05 11.90 11.90 11.70 11.75 0.5M
2023-01-04 11.75 11.90 11.75 11.80 0.5M
2023-01-03 11.55 11.75 11.50 11.75 0.6M