SINEW Pharma

6634
🏛️ taiwan →
47.55
Last Update: 2025-09-26
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
2025-09-26 47.65 49.45 46.85 47.55 0.1M
2025-09-25 48.15 48.15 46.55 47.65 0.0M
2025-09-24 46.15 48.40 46.00 48.15 0.1M
2025-09-23 46.35 46.35 45.00 46.15 0.0M
2025-09-22 46.40 46.40 44.85 46.35 0.0M
2025-09-19 45.65 46.50 44.90 46.45 0.0M
2025-09-18 46.65 46.65 44.75 45.65 0.0M
2025-09-17 48.15 48.15 44.05 46.65 0.1M
2025-09-16 46.00 49.15 45.85 48.15 0.1M
2025-09-15 46.10 46.15 45.55 46.00 0.0M
2025-09-12 46.50 47.10 45.00 46.00 0.1M
2025-09-11 47.00 47.10 45.60 45.95 0.0M
2025-09-10 47.95 47.95 45.50 46.95 0.1M
2025-09-09 48.45 48.45 46.85 47.80 0.0M
2025-09-08 47.15 48.50 46.35 48.45 0.0M
2025-09-05 49.00 49.00 46.85 47.15 0.1M
2025-09-04 50.10 50.10 48.35 48.95 0.0M
2025-09-03 50.50 50.50 48.30 50.10 0.0M
2025-09-02 50.00 50.90 48.30 50.50 0.0M
2025-09-01 47.65 50.00 47.65 49.20 0.1M
2025-08-29 47.70 48.35 47.05 47.65 0.0M
2025-08-28 48.15 48.30 47.35 47.50 0.0M
2025-08-27 48.00 48.20 46.15 48.15 0.1M
2025-08-26 48.00 48.50 46.30 47.65 0.1M
2025-08-25 48.15 48.95 46.65 48.00 0.1M
2025-08-22 48.15 48.20 46.75 48.00 0.0M
2025-08-21 47.00 48.15 45.70 48.00 0.0M
2025-08-20 48.00 48.00 45.80 46.95 0.1M
2025-08-19 48.65 48.65 46.85 47.95 0.0M
2025-08-18 48.05 50.20 48.00 48.50 0.0M
2025-08-15 48.65 49.00 46.85 48.00 0.0M
2025-08-14 50.20 50.20 47.85 48.65 0.1M
2025-08-13 48.00 50.30 46.80 50.30 0.0M
2025-08-12 48.00 48.20 46.70 48.00 0.0M
2025-08-11 52.00 52.00 45.90 48.00 0.2M
2025-08-08 53.40 53.40 50.80 52.00 0.0M
2025-08-07 52.30 54.00 52.30 53.50 0.0M
2025-08-06 54.00 56.30 52.90 53.10 0.1M
2025-08-05 52.00 56.50 51.30 54.60 0.3M
2025-08-04 51.20 52.00 50.10 51.70 0.1M
2025-08-01 50.30 51.20 50.00 51.20 0.0M
2025-07-31 50.70 50.70 49.35 50.30 0.0M
2025-07-30 50.90 50.90 49.85 50.70 0.0M
2025-07-29 52.20 52.20 49.70 50.80 0.0M
2025-07-28 52.60 52.60 51.00 52.20 0.0M
2025-07-25 50.50 52.50 49.85 52.40 0.1M
2025-07-24 50.50 50.70 49.75 50.50 0.0M
2025-07-23 50.00 51.00 49.85 50.00 0.0M
2025-07-22 50.20 50.20 49.55 50.00 0.0M
2025-07-21 50.40 50.60 49.35 50.20 0.0M
2025-07-18 50.20 51.00 49.45 50.40 0.1M
2025-07-17 50.20 50.20 48.85 50.20 0.0M
2025-07-16 49.80 50.20 48.80 50.20 0.0M
2025-07-15 51.00 51.00 49.00 49.80 0.0M
2025-07-14 47.90 51.00 47.75 51.00 0.1M
2025-07-11 48.50 48.50 47.60 48.00 0.1M
2025-07-10 49.15 49.15 47.95 48.00 0.0M
2025-07-09 49.85 49.85 48.55 49.10 0.0M
2025-07-08 49.85 49.85 49.00 49.85 0.0M
2025-07-07 50.00 50.00 48.85 49.75 0.0M
2025-07-04 50.00 50.20 48.85 50.00 0.0M
2025-07-03 49.60 50.50 48.85 50.30 0.0M
2025-07-02 49.15 51.00 48.95 49.60 0.0M
2025-07-01 49.95 49.95 49.05 49.10 0.0M
2025-06-30 50.00 50.00 49.35 49.90 0.0M
2025-06-27 50.50 50.50 49.35 50.00 0.0M
2025-06-26 49.80 51.50 49.50 50.50 0.0M
2025-06-25 51.10 51.10 49.40 49.70 0.1M
2025-06-24 53.10 53.10 50.50 50.90 0.0M
2025-06-23 51.30 54.70 51.30 52.50 0.1M
2025-06-20 52.20 52.20 50.30 51.40 0.1M
2025-06-19 51.70 52.60 51.30 52.20 0.0M
2025-06-18 51.90 52.50 51.30 51.50 0.1M
2025-06-17 52.60 52.60 51.20 51.70 0.0M
2025-06-16 50.50 53.20 50.10 52.20 0.1M
2025-06-13 50.00 51.80 49.50 50.60 0.0M
2025-06-12 49.15 50.00 48.50 50.00 0.0M
2025-06-11 50.00 50.00 48.85 49.15 0.0M
2025-06-10 50.10 50.10 49.05 49.70 0.0M
2025-06-09 50.00 50.10 49.35 50.10 0.0M
2025-06-06 50.30 50.30 49.40 50.00 0.0M
2025-06-05 50.70 51.00 49.85 50.30 0.0M
2025-06-04 50.20 51.00 50.00 50.70 0.0M
2025-06-03 50.20 50.20 49.85 50.10 0.0M
2025-06-02 50.20 50.20 49.40 50.20 0.1M
2025-05-29 49.65 51.20 49.65 50.20 0.0M
2025-05-28 49.95 50.20 49.65 50.20 0.0M
2025-05-27 51.10 51.10 49.60 49.95 0.0M
2025-05-26 50.00 52.20 49.50 51.00 0.1M
2025-05-23 50.80 50.80 49.55 49.70 0.0M
2025-05-22 51.40 51.40 50.00 50.80 0.0M
2025-05-21 52.00 52.70 50.80 51.40 0.1M
2025-05-20 54.00 54.00 51.50 52.00 0.0M
2025-05-19 54.90 54.90 52.40 54.00 0.0M
2025-05-16 54.70 55.20 52.80 54.10 0.2M
2025-05-15 50.40 54.70 50.20 54.50 0.1M
2025-05-14 50.40 52.00 49.10 50.40 0.1M
2025-05-13 54.70 54.80 50.40 51.50 0.2M
2025-05-12 49.65 55.20 49.00 54.20 0.2M
2025-05-09 44.65 49.60 44.65 49.05 0.1M
2025-05-08 45.25 45.50 44.40 44.65 0.0M
2025-05-07 44.15 44.45 43.85 44.45 0.0M
2025-05-06 44.20 44.20 44.10 44.10 0.0M
2025-05-05 44.60 44.95 43.30 44.20 0.0M
2025-05-02 45.00 45.00 44.00 44.60 0.0M
2025-04-30 45.35 45.35 44.15 45.00 0.0M
2025-04-29 45.25 45.35 43.85 45.35 0.0M
2025-04-28 45.25 46.00 44.05 45.00 0.0M
2025-04-25 45.20 45.20 44.00 44.55 0.0M
2025-04-24 45.30 45.30 44.40 45.25 0.0M
2025-04-23 46.00 46.00 44.85 45.00 0.0M
2025-04-22 45.80 45.90 42.75 45.85 0.1M
2025-04-21 46.65 46.70 45.65 45.75 0.0M
2025-04-18 46.55 46.70 46.00 46.60 0.0M
2025-04-17 46.80 46.80 44.55 46.55 0.0M
2025-04-16 48.70 48.70 46.20 46.60 0.0M
2025-04-15 48.00 48.70 45.45 48.70 0.1M
2025-04-14 43.85 50.50 43.85 47.50 0.3M
2025-04-11 44.15 44.45 41.75 43.85 0.1M
2025-04-10 37.70 44.15 37.70 44.15 0.1M
2025-04-09 40.30 40.30 36.40 37.45 0.1M
2025-04-08 35.50 40.30 35.50 40.30 0.1M
2025-04-07 46.00 46.85 34.30 34.95 0.3M
2025-04-02 47.15 47.65 46.15 47.65 0.0M
2025-04-01 46.00 47.15 46.00 47.15 0.0M
2025-03-31 46.35 48.15 44.00 46.00 0.1M
2025-03-28 49.80 49.90 47.85 48.35 0.1M
2025-03-27 49.50 50.00 48.85 49.75 0.0M
2025-03-26 50.20 50.20 48.70 49.50 0.0M
2025-03-25 50.00 50.00 49.10 49.60 0.0M
2025-03-24 50.00 50.00 49.00 49.60 0.0M
2025-03-21 49.65 49.80 48.85 49.15 0.0M
2025-03-20 49.65 49.65 48.85 49.35 0.0M
2025-03-19 49.30 49.65 49.25 49.65 0.0M
2025-03-18 50.20 50.20 48.00 49.00 0.0M
2025-03-17 50.80 50.80 48.95 50.10 0.0M
2025-03-14 50.90 50.90 49.90 50.60 0.0M
2025-03-13 51.70 51.70 49.90 50.20 0.1M
2025-03-12 51.50 52.00 50.80 51.70 0.0M
2025-03-11 53.00 53.00 50.40 51.50 0.0M
2025-03-10 51.10 53.10 50.60 53.00 0.1M
2025-03-07 51.30 51.40 50.70 51.00 0.0M
2025-03-06 50.50 51.40 50.20 51.10 0.1M
2025-03-05 51.00 51.00 50.10 50.60 0.0M
2025-03-04 51.70 51.70 49.90 51.00 0.0M
2025-03-03 52.00 52.00 49.85 51.40 0.0M
2025-02-27 51.20 53.40 50.30 52.20 0.0M
2025-02-26 51.20 51.20 49.85 51.00 0.0M
2025-02-25 52.00 52.00 49.70 51.20 0.0M
2025-02-24 52.40 52.70 50.80 51.90 0.1M
2025-02-21 52.30 53.00 52.00 52.40 0.0M
2025-02-20 53.10 53.20 52.00 52.30 0.1M
2025-02-19 53.20 53.20 52.40 53.10 0.0M
2025-02-18 53.00 53.50 52.00 53.10 0.0M
2025-02-17 53.00 53.90 52.50 53.00 0.1M
2025-02-14 56.00 56.00 53.00 53.90 0.1M
2025-02-13 57.00 57.00 54.20 56.00 0.2M
2025-02-12 54.40 59.40 54.40 57.00 0.2M
2025-02-11 54.40 54.40 52.30 54.40 0.0M
2025-02-10 55.00 55.50 53.00 54.40 0.1M
2025-02-07 50.10 55.70 49.85 55.00 0.1M
2025-02-06 50.20 50.20 49.55 50.10 0.1M
2025-02-05 50.20 50.20 49.00 50.10 0.0M
2025-02-04 50.30 50.30 49.80 50.00 0.0M
2025-02-03 49.55 50.80 49.35 50.30 0.0M
2025-01-22 49.15 49.60 49.00 49.55 0.0M
2025-01-21 49.10 49.45 48.55 49.00 0.0M
2025-01-20 49.40 49.60 48.40 49.10 0.1M
2025-01-17 49.65 49.65 49.00 49.35 0.0M
2025-01-16 50.00 50.00 49.00 49.45 0.0M
2025-01-15 49.90 50.00 49.35 49.65 0.0M
2025-01-14 50.70 50.70 49.30 49.85 0.0M
2025-01-13 50.80 50.80 49.60 50.70 0.0M
2025-01-10 52.20 52.20 50.00 50.70 0.1M
2025-01-09 52.10 52.20 49.85 52.20 0.1M
2025-01-08 49.75 52.10 49.40 52.10 0.1M
2025-01-07 49.80 49.80 49.30 49.75 0.1M
2025-01-06 48.00 49.90 47.50 49.50 0.1M
2025-01-03 47.55 47.65 46.85 47.65 0.0M
2025-01-02 47.70 47.70 46.80 47.50 0.0M