Sincere Security

6721
🏛️ taiwan →
62.80
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
2022-12-30 42.70 42.70 42.60 42.70 0.0M
2022-12-28 42.95 43.00 42.35 42.65 0.0M
2022-12-27 42.70 43.20 42.70 43.20 0.0M
2022-12-26 42.55 43.00 42.55 42.80 0.0M
2022-12-22 43.00 43.00 42.70 42.70 0.0M
2022-12-21 42.65 43.00 42.65 42.95 0.0M
2022-12-20 43.60 43.95 43.00 43.05 0.0M
2022-12-19 44.00 44.00 44.00 44.00 0.0M
2022-12-16 43.60 44.10 43.50 44.10 0.0M
2022-12-15 44.40 44.40 43.60 44.05 0.0M
2022-12-14 44.30 44.60 44.30 44.50 0.0M
2022-12-13 44.00 44.40 43.70 44.35 0.0M
2022-12-12 43.30 44.00 42.60 44.00 0.0M
2022-12-09 42.00 43.85 42.00 43.30 0.0M
2022-12-08 41.60 42.00 41.60 42.00 0.0M
2022-12-07 41.90 41.90 41.65 41.65 0.0M
2022-12-06 41.30 41.95 41.30 41.95 0.0M
2022-12-05 41.15 41.30 41.15 41.30 0.0M
2022-12-02 41.05 41.20 41.05 41.20 0.0M
2022-12-01 40.80 41.15 40.80 41.15 0.0M
2022-11-30 40.70 40.90 40.70 40.90 0.0M
2022-11-29 41.30 41.30 40.80 40.80 0.0M
2022-11-28 40.80 40.80 40.55 40.75 0.0M
2022-11-25 40.65 40.90 40.60 40.75 0.0M
2022-11-24 41.00 41.50 41.00 41.05 0.0M
2022-11-23 41.00 41.10 41.00 41.00 0.0M
2022-11-22 40.20 40.90 40.20 40.90 0.0M
2022-11-21 40.20 40.20 40.20 40.20 0.0M
2022-11-18 40.75 40.75 40.30 40.40 0.0M
2022-11-17 40.45 40.45 40.20 40.20 0.0M
2022-11-16 41.00 41.00 40.45 40.45 0.0M
2022-11-15 41.70 41.70 41.05 41.10 0.0M
2022-11-14 40.50 41.70 40.50 41.70 0.0M
2022-11-11 40.30 40.40 40.05 40.40 0.0M
2022-11-10 40.10 40.20 40.10 40.20 0.0M
2022-11-09 40.10 40.25 40.00 40.20 0.0M
2022-11-08 40.35 40.40 40.20 40.20 0.0M
2022-11-07 41.30 41.30 40.10 40.10 0.0M
2022-11-04 40.00 40.25 40.00 40.25 0.0M
2022-11-03 39.70 40.00 39.70 40.00 0.0M
2022-11-02 39.70 39.70 39.70 39.70 0.0M
2022-11-01 39.80 39.85 39.70 39.70 0.0M
2022-10-31 39.65 39.75 39.50 39.75 0.0M
2022-10-28 40.20 40.20 39.60 39.65 0.0M
2022-10-27 40.30 40.30 40.25 40.25 0.0M
2022-10-26 40.30 40.50 40.30 40.30 0.0M
2022-10-25 40.00 40.00 40.00 40.00 0.0M
2022-10-24 40.00 40.05 40.00 40.05 0.0M
2022-10-21 40.20 40.20 40.05 40.20 0.0M
2022-10-20 41.00 41.00 40.10 40.65 0.0M
2022-10-19 40.30 40.30 40.10 40.10 0.0M
2022-10-18 41.00 41.00 40.30 40.30 0.0M
2022-10-17 42.05 42.05 40.00 40.10 0.0M
2022-10-14 43.40 43.40 43.40 43.40 0.0M
2022-10-13 43.00 43.00 41.85 41.85 0.0M
2022-10-12 42.85 42.85 42.60 42.85 0.0M
2022-10-11 43.60 43.60 42.55 42.85 0.0M
2022-10-07 43.70 43.80 43.65 43.70 0.0M
2022-10-06 43.60 43.90 43.60 43.90 0.0M
2022-10-05 43.75 43.95 43.65 43.95 0.0M
2022-10-04 43.95 43.95 43.50 43.90 0.0M
2022-10-03 43.55 43.85 43.55 43.85 0.0M
2022-09-30 43.70 43.70 43.70 43.70 0.0M
2022-09-29 43.55 43.70 43.55 43.70 0.0M
2022-09-28 44.20 44.20 43.60 43.60 0.0M
2022-09-27 44.15 44.15 43.55 44.05 0.0M
2022-09-26 44.60 44.60 44.20 44.40 0.0M
2022-09-23 44.50 44.60 44.30 44.60 0.0M
2022-09-22 44.50 44.50 44.20 44.50 0.0M
2022-09-21 44.50 44.50 44.45 44.50 0.0M
2022-09-20 44.25 44.50 44.25 44.40 0.0M
2022-09-19 44.25 44.55 44.25 44.35 0.0M
2022-09-16 44.35 44.95 44.25 44.95 0.0M
2022-09-15 45.25 45.25 44.95 45.00 0.0M
2022-09-14 45.10 45.25 45.10 45.25 0.0M
2022-09-13 45.25 45.30 45.25 45.30 0.0M
2022-09-12 45.50 45.55 45.25 45.25 0.0M
2022-09-08 45.05 45.35 44.90 45.20 0.0M
2022-09-07 44.50 45.45 44.50 45.10 0.0M
2022-09-06 45.00 45.00 44.60 44.60 0.0M
2022-09-05 44.50 45.00 44.50 45.00 0.0M
2022-09-02 44.80 45.00 44.80 45.00 0.0M
2022-09-01 44.90 45.00 44.70 45.00 0.0M
2022-08-31 44.95 45.05 44.80 44.80 0.0M
2022-08-30 44.35 45.00 44.35 44.85 0.0M
2022-08-29 44.10 44.50 44.05 44.35 0.0M
2022-08-26 44.65 45.05 44.65 44.90 0.0M
2022-08-25 44.65 44.65 44.65 44.65 0.0M
2022-08-24 44.50 45.00 44.50 44.65 0.0M
2022-08-23 44.25 44.80 44.10 44.70 0.0M
2022-08-22 44.60 44.80 44.60 44.65 0.0M
2022-08-19 44.65 45.10 44.50 45.10 0.0M
2022-08-18 44.50 44.65 44.20 44.55 0.0M
2022-08-17 44.80 45.00 44.80 44.80 0.0M
2022-08-16 44.80 45.15 44.80 45.00 0.0M
2022-08-15 45.25 45.25 44.35 44.70 0.0M
2022-08-12 45.30 45.30 45.10 45.25 0.0M
2022-08-11 45.25 45.80 45.25 45.25 0.0M
2022-08-10 45.25 45.25 45.00 45.15 0.0M
2022-08-09 46.00 46.00 45.00 45.15 0.0M
2022-08-08 46.90 46.90 45.25 46.45 0.0M
2022-08-05 47.85 47.95 47.80 47.95 0.0M
2022-08-04 48.70 48.70 47.80 47.80 0.0M
2022-08-03 48.95 49.10 48.70 48.90 0.0M
2022-08-02 49.90 49.90 48.90 49.10 0.0M
2022-08-01 50.10 50.10 49.90 50.00 0.0M
2022-07-29 50.00 50.50 50.00 50.30 0.0M
2022-07-28 50.10 50.20 50.10 50.20 0.0M
2022-07-27 51.50 51.50 49.80 50.20 0.0M
2022-07-26 52.20 52.90 52.20 52.50 0.0M
2022-07-25 52.60 52.60 52.10 52.20 0.0M
2022-07-22 51.80 52.60 51.80 52.60 0.0M
2022-07-21 52.50 52.60 52.10 52.10 0.0M
2022-07-20 51.40 52.40 51.40 52.40 0.0M
2022-07-19 52.00 52.00 52.00 52.00 0.0M
2022-07-18 52.40 52.60 52.00 52.00 0.0M
2022-07-15 51.60 51.60 51.60 51.60 0.0M
2022-07-13 51.30 51.90 51.30 51.40 0.0M
2022-07-12 52.20 52.20 51.10 51.30 0.0M
2022-07-11 51.20 51.50 51.20 51.50 0.0M
2022-07-08 50.90 52.00 50.90 51.20 0.0M
2022-07-07 50.30 51.20 50.30 51.20 0.0M
2022-07-06 51.20 51.30 51.20 51.20 0.0M
2022-07-05 51.70 51.70 51.40 51.50 0.0M
2022-07-04 51.80 51.80 51.40 51.70 0.0M
2022-07-01 52.50 52.50 51.80 51.80 0.0M
2022-06-30 52.90 52.90 52.50 52.50 0.0M
2022-06-29 54.20 54.20 52.90 52.90 0.0M
2022-06-28 52.90 53.40 52.90 52.90 0.0M
2022-06-27 52.80 52.90 52.80 52.90 0.0M
2022-06-24 52.60 52.80 52.60 52.70 0.0M
2022-06-23 52.00 52.80 51.70 52.80 0.0M
2022-06-22 52.90 53.10 52.90 52.90 0.0M
2022-06-21 52.80 53.40 52.80 53.40 0.0M
2022-06-20 53.00 53.00 52.70 52.70 0.0M
2022-06-17 53.50 53.50 53.10 53.10 0.0M
2022-06-16 53.60 53.60 53.40 53.50 0.0M
2022-06-15 53.50 53.80 53.50 53.80 0.0M
2022-06-14 53.20 53.50 53.20 53.50 0.0M
2022-06-13 53.70 53.70 53.20 53.50 0.0M
2022-06-10 54.20 54.20 53.60 54.20 0.0M
2022-06-09 54.30 54.90 54.30 54.90 0.0M
2022-06-08 54.60 54.80 54.30 54.50 0.0M
2022-06-07 54.00 54.60 53.70 54.60 0.0M
2022-06-06 54.60 54.60 53.80 54.00 0.0M
2022-06-02 54.40 55.00 53.80 54.60 0.0M
2022-06-01 53.30 53.90 53.20 53.30 0.0M
2022-05-31 53.20 53.70 53.20 53.60 0.0M
2022-05-30 53.90 54.10 53.70 54.10 0.0M
2022-05-27 53.50 53.90 53.30 53.50 0.0M
2022-05-26 52.70 54.60 52.70 53.30 0.0M
2022-05-25 55.00 55.00 53.50 54.00 0.0M
2022-05-24 52.50 53.00 52.50 53.00 0.0M
2022-05-23 52.00 53.60 52.00 52.50 0.0M
2022-05-20 51.60 54.80 51.60 52.50 0.0M
2022-05-19 51.40 52.60 51.20 52.50 0.0M
2022-05-18 51.30 51.80 51.30 51.60 0.0M
2022-05-17 51.20 51.80 51.20 51.30 0.0M
2022-05-16 51.90 51.90 50.80 51.20 0.0M
2022-05-13 52.00 52.50 51.80 52.20 0.0M
2022-05-12 52.60 52.60 51.80 52.00 0.0M
2022-05-11 52.50 52.80 52.00 52.80 0.0M
2022-05-10 52.80 53.40 50.60 52.50 0.0M
2022-05-09 56.00 56.00 53.50 53.80 0.0M
2022-05-06 58.30 59.50 58.30 59.30 0.0M
2022-05-05 59.60 60.00 59.60 59.80 0.0M
2022-05-04 60.30 60.30 59.50 59.60 0.0M
2022-04-29 61.30 62.30 60.00 60.60 0.0M
2022-04-28 66.00 67.80 63.90 67.80 0.0M
2022-04-26 68.00 69.90 67.00 67.00 0.0M
2022-04-25 67.50 69.60 66.60 68.00 0.0M
2022-04-22 70.00 70.00 69.00 69.90 0.0M
2022-04-21 70.00 70.70 69.50 69.80 0.0M
2022-04-20 70.30 70.90 69.60 70.00 0.0M
2022-04-19 70.50 70.50 69.70 70.30 0.0M
2022-04-18 70.00 70.40 69.60 70.40 0.0M
2022-04-15 71.30 71.30 68.40 69.90 0.1M
2022-04-14 70.90 70.90 70.00 70.80 0.0M
2022-04-13 70.00 70.50 68.80 68.80 0.0M
2022-04-12 68.60 70.00 68.40 70.00 0.0M
2022-04-11 69.00 70.60 69.00 69.50 0.0M
2022-04-08 70.50 70.50 70.00 70.00 0.0M
2022-04-07 71.50 71.50 69.20 70.50 0.0M
2022-04-06 71.70 71.90 69.70 71.70 0.0M
2022-04-01 72.60 72.60 71.00 71.00 0.0M
2022-03-31 72.00 72.70 71.70 71.80 0.0M
2022-03-30 72.30 73.10 71.00 71.90 0.1M
2022-03-29 71.50 72.30 70.70 72.30 0.0M
2022-03-28 71.30 71.30 71.30 71.30 0.0M
2022-03-25 70.00 71.00 70.00 71.00 0.0M
2022-03-24 70.00 70.50 69.80 70.40 0.0M
2022-03-23 70.00 70.30 70.00 70.30 0.0M
2022-03-22 70.00 70.00 70.00 70.00 0.0M
2022-03-21 70.00 70.20 70.00 70.20 0.0M
2022-03-17 69.00 69.00 67.80 69.00 0.0M
2022-03-15 69.00 69.90 66.50 69.90 0.0M
2022-03-14 69.80 70.90 68.80 68.80 0.0M
2022-03-11 69.70 69.80 69.70 69.80 0.0M
2022-03-10 69.70 69.70 68.90 68.90 0.0M
2022-03-09 69.60 69.70 69.60 69.70 0.0M
2022-03-08 69.30 69.50 69.00 69.50 0.0M
2022-03-07 69.10 69.40 68.70 68.70 0.0M
2022-03-04 69.10 70.50 69.10 69.30 0.0M
2022-03-03 70.60 70.60 70.60 70.60 0.0M
2022-03-02 69.30 69.60 69.20 69.20 0.0M
2022-03-01 70.30 70.30 70.00 70.00 0.0M
2022-02-25 70.50 70.50 70.00 70.00 0.0M
2022-02-24 69.10 70.80 69.10 69.30 0.0M
2022-02-23 70.30 70.30 70.30 70.30 0.0M
2022-02-22 70.70 70.70 69.00 69.10 0.0M
2022-02-21 70.70 70.70 70.70 70.70 0.0M
2022-02-18 70.60 70.60 69.00 69.50 0.0M
2022-02-17 69.10 70.00 69.00 69.90 0.0M
2022-02-16 70.60 71.30 70.00 70.00 0.1M
2022-02-15 70.50 70.50 70.00 70.00 0.0M
2022-02-14 70.50 70.50 70.50 70.50 0.0M
2022-02-11 70.50 70.50 70.50 70.50 0.0M
2022-02-10 68.70 70.50 68.70 70.10 0.0M
2022-02-09 71.30 71.30 70.00 70.50 0.0M
2022-02-08 71.00 71.00 71.00 71.00 0.0M
2022-02-07 69.90 69.90 69.90 69.90 0.0M
2022-01-26 68.80 70.00 68.80 68.80 0.0M
2022-01-25 68.50 68.80 68.50 68.80 0.0M
2022-01-24 68.50 69.20 68.00 69.00 0.0M
2022-01-21 70.80 70.80 70.70 70.70 0.0M
2022-01-19 70.80 70.80 70.80 70.80 0.0M
2022-01-18 69.00 69.00 69.00 69.00 0.0M
2022-01-17 70.00 70.00 68.20 69.00 0.1M
2022-01-14 69.30 70.00 69.10 70.00 0.0M
2022-01-13 69.20 69.70 69.20 69.70 0.0M
2022-01-12 69.60 70.00 69.10 69.40 0.0M
2022-01-11 71.50 71.60 69.60 70.40 0.2M
2022-01-10 71.50 72.00 71.30 71.50 0.0M
2022-01-07 72.50 73.50 72.00 72.00 0.1M
2022-01-06 74.30 74.30 72.50 74.10 0.0M
2022-01-05 73.00 75.00 72.80 74.40 0.0M