Singtex

4433
🏛️ taiwan →
21.95
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
2021-12-30 30.85 31.00 30.85 30.95 0.0M
2021-12-29 30.60 31.10 30.60 30.95 0.0M
2021-12-28 30.90 31.20 30.90 31.20 0.0M
2021-12-27 31.25 31.25 30.95 31.05 0.0M
2021-12-24 30.80 31.20 30.80 31.20 0.0M
2021-12-23 30.85 31.10 30.80 30.85 0.0M
2021-12-22 30.80 31.20 30.80 30.85 0.0M
2021-12-21 30.50 31.05 30.50 31.00 0.0M
2021-12-20 30.80 30.80 30.50 30.70 0.0M
2021-12-17 31.00 31.00 30.60 30.80 0.0M
2021-12-16 31.20 31.20 30.90 31.05 0.0M
2021-12-15 31.20 31.20 31.05 31.05 0.0M
2021-12-14 31.10 31.20 31.00 31.20 0.0M
2021-12-13 31.35 31.35 31.10 31.15 0.0M
2021-12-10 31.20 31.40 31.20 31.35 0.0M
2021-12-09 31.25 31.25 31.10 31.20 0.0M
2021-12-08 31.20 31.25 31.10 31.25 0.0M
2021-12-07 31.30 31.30 31.20 31.20 0.0M
2021-12-06 31.30 31.40 31.10 31.25 0.0M
2021-12-03 31.30 31.45 31.30 31.40 0.0M
2021-12-02 31.55 31.60 31.45 31.45 0.0M
2021-12-01 31.40 31.75 31.40 31.55 0.0M
2021-11-30 31.60 31.80 31.35 31.70 0.0M
2021-11-29 32.45 32.45 31.30 31.45 0.0M
2021-11-26 31.50 31.60 31.20 31.60 0.0M
2021-11-25 31.60 31.60 31.25 31.50 0.0M
2021-11-24 31.90 31.90 31.65 31.75 0.0M
2021-11-23 32.00 32.00 31.65 31.85 0.0M
2021-11-22 31.80 32.30 31.80 31.80 0.0M
2021-11-19 31.30 32.00 31.20 31.80 0.0M
2021-11-18 31.80 31.80 31.65 31.70 0.0M
2021-11-17 31.55 32.30 31.55 31.90 0.0M
2021-11-16 31.90 31.90 31.55 31.60 0.0M
2021-11-15 32.00 32.00 31.75 31.90 0.0M
2021-11-12 32.00 32.10 31.80 32.00 0.0M
2021-11-11 32.35 32.35 31.80 31.80 0.0M
2021-11-10 32.30 32.35 32.30 32.35 0.0M
2021-11-09 32.50 32.65 32.05 32.35 0.0M
2021-11-08 32.80 32.80 32.50 32.60 0.0M
2021-11-05 32.85 32.90 32.70 32.70 0.0M
2021-11-04 32.90 32.90 32.70 32.70 0.0M
2021-11-03 32.50 33.00 32.50 32.90 0.0M
2021-11-02 32.35 32.50 32.10 32.50 0.0M
2021-11-01 32.20 32.75 32.20 32.35 0.0M
2021-10-29 32.40 32.75 32.30 32.30 0.0M
2021-10-28 32.50 34.00 32.00 32.50 0.0M
2021-10-26 32.00 32.40 31.95 32.00 0.0M
2021-10-25 32.25 32.30 31.95 31.95 0.0M
2021-10-22 31.95 32.40 31.90 31.95 0.0M
2021-10-21 31.95 32.10 31.90 31.95 0.0M
2021-10-20 32.00 32.05 31.95 32.00 0.0M
2021-10-19 31.75 32.00 31.75 32.00 0.0M
2021-10-18 32.10 32.10 31.85 31.85 0.0M
2021-10-15 32.30 32.30 31.85 31.90 0.0M
2021-10-14 31.80 32.20 31.80 32.20 0.0M
2021-10-13 31.60 32.00 31.50 31.55 0.0M
2021-10-12 32.25 32.90 31.75 32.45 0.0M
2021-10-08 32.40 32.40 32.15 32.25 0.0M
2021-10-07 32.45 32.80 32.45 32.80 0.0M
2021-10-06 31.90 32.00 31.90 31.90 0.0M
2021-10-05 31.80 32.35 31.80 32.25 0.0M
2021-10-04 32.30 32.30 31.55 31.80 0.0M
2021-10-01 33.00 33.00 32.10 32.30 0.0M
2021-09-30 32.65 33.05 32.65 33.00 0.0M
2021-09-29 32.25 32.90 32.25 32.60 0.0M
2021-09-28 33.30 33.35 33.30 33.30 0.0M
2021-09-27 33.25 33.45 33.20 33.25 0.0M
2021-09-24 32.85 33.10 32.85 33.00 0.0M
2021-09-23 32.90 33.30 32.90 32.95 0.0M
2021-09-22 32.00 32.80 32.00 32.75 0.0M
2021-09-17 32.50 33.30 32.50 33.30 0.0M
2021-09-16 33.50 33.55 32.85 33.30 0.0M
2021-09-15 33.05 34.00 32.85 34.00 0.0M
2021-09-14 33.70 33.70 33.05 33.05 0.0M
2021-09-13 33.50 33.85 33.50 33.60 0.0M
2021-09-10 33.90 33.90 33.15 33.65 0.0M
2021-09-09 32.20 33.70 32.15 33.70 0.0M
2021-09-08 33.45 33.80 33.15 33.15 0.0M
2021-09-07 32.90 33.75 32.90 33.45 0.0M
2021-09-06 33.70 33.80 33.10 33.20 0.0M
2021-09-03 33.85 34.60 33.85 33.90 0.0M
2021-09-02 34.60 34.60 33.80 33.85 0.0M
2021-09-01 35.50 36.00 34.20 34.60 0.0M
2021-08-31 37.90 38.50 36.20 36.20 0.0M
2021-08-30 36.35 36.35 36.35 36.35 0.0M
2021-08-27 33.20 33.20 33.00 33.05 0.0M
2021-08-26 33.10 33.20 32.85 33.20 0.0M
2021-08-25 33.10 33.40 32.70 33.00 0.0M
2021-08-24 32.00 32.60 32.00 32.40 0.0M
2021-08-23 30.85 31.75 30.85 31.75 0.0M
2021-08-20 31.00 31.00 30.20 30.85 0.0M
2021-08-19 31.50 31.50 30.70 30.80 0.0M
2021-08-18 31.05 31.80 31.00 31.80 0.0M
2021-08-17 31.80 32.10 31.30 31.30 0.0M
2021-08-16 32.10 32.10 31.60 31.80 0.0M
2021-08-13 33.00 33.00 32.30 32.35 0.0M
2021-08-12 33.20 33.40 33.00 33.05 0.0M
2021-08-11 33.90 33.90 33.20 33.20 0.0M
2021-08-10 34.70 34.70 34.20 34.25 0.0M
2021-08-09 34.55 34.65 34.00 34.20 0.0M
2021-08-06 34.85 34.85 34.65 34.75 0.0M
2021-08-05 34.80 35.15 34.75 34.85 0.0M
2021-08-04 34.85 34.85 34.70 34.80 0.0M
2021-08-03 34.85 34.85 34.75 34.85 0.0M
2021-08-02 35.00 35.00 34.80 34.85 0.0M
2021-07-30 34.70 35.00 34.70 35.00 0.0M
2021-07-29 34.40 34.95 34.40 34.70 0.0M
2021-07-28 35.00 35.15 34.00 34.75 0.0M
2021-07-27 35.50 35.50 35.00 35.05 0.0M
2021-07-26 35.90 35.90 35.60 35.65 0.0M
2021-07-23 35.90 36.40 35.80 35.90 0.0M
2021-07-22 35.35 36.10 35.25 35.90 0.0M
2021-07-21 37.15 37.65 37.15 37.45 0.0M
2021-07-20 37.50 37.95 37.10 37.10 0.0M
2021-07-19 37.70 38.00 37.45 37.55 0.0M
2021-07-16 38.00 38.15 37.65 37.65 0.0M
2021-07-15 37.85 38.30 37.60 38.20 0.0M
2021-07-14 38.05 38.10 37.45 37.60 0.0M
2021-07-13 38.90 38.90 38.00 38.00 0.0M
2021-07-12 39.30 39.30 38.75 38.90 0.0M
2021-07-09 39.10 39.70 39.10 39.20 0.0M
2021-07-08 39.50 39.50 39.20 39.25 0.0M
2021-07-07 39.80 39.80 39.30 39.35 0.0M
2021-07-06 39.75 39.75 39.30 39.60 0.0M
2021-07-05 39.25 39.90 39.20 39.50 0.0M
2021-07-02 38.95 39.65 38.95 39.00 0.0M
2021-07-01 39.30 39.50 38.70 38.75 0.0M
2021-06-30 39.20 39.40 39.00 39.10 0.0M
2021-06-29 40.80 40.80 39.20 39.20 0.0M
2021-06-28 38.65 40.00 38.65 40.00 0.0M
2021-06-25 38.30 38.30 38.05 38.20 0.0M
2021-06-24 38.05 38.30 38.05 38.10 0.0M
2021-06-23 38.50 38.50 37.90 38.05 0.0M
2021-06-22 37.85 38.50 37.75 38.30 0.0M
2021-06-21 37.95 38.00 37.60 37.75 0.0M
2021-06-18 37.40 38.20 37.40 38.00 0.0M
2021-06-17 37.40 37.85 37.40 37.65 0.0M
2021-06-16 37.75 38.45 37.55 37.55 0.0M
2021-06-15 38.65 38.65 37.80 37.80 0.0M
2021-06-11 39.10 39.40 38.10 38.35 0.0M
2021-06-10 37.15 37.40 37.10 37.20 0.0M
2021-06-09 37.50 37.50 37.05 37.10 0.0M
2021-06-08 37.95 38.05 37.25 37.25 0.0M
2021-06-07 38.00 38.00 37.20 37.75 0.0M
2021-06-04 37.90 38.40 37.85 37.95 0.0M
2021-06-03 37.65 38.40 37.55 37.90 0.0M
2021-06-02 38.45 38.45 37.50 37.70 0.0M
2021-06-01 39.00 39.20 38.10 38.40 0.0M
2021-05-31 38.75 40.10 38.60 38.70 0.0M
2021-05-28 38.40 38.95 38.00 38.35 0.0M
2021-05-27 37.60 38.50 37.00 38.05 0.0M
2021-05-26 37.55 38.00 36.90 37.50 0.0M
2021-05-25 39.20 40.15 37.00 37.40 0.0M
2021-05-24 41.00 43.20 38.75 39.20 0.0M
2021-05-21 40.85 40.85 40.85 40.85 0.0M
2021-05-20 37.15 37.15 36.90 37.15 0.0M
2021-05-19 33.80 33.80 33.05 33.80 0.0M
2021-05-18 31.40 34.45 31.40 33.65 0.0M
2021-05-17 33.50 33.55 31.15 31.35 0.0M
2021-05-14 34.80 35.70 33.60 33.60 0.0M
2021-05-13 30.50 34.00 30.50 33.75 0.0M
2021-05-12 33.30 35.15 32.20 33.40 0.0M
2021-05-11 37.00 37.00 35.15 35.50 0.0M
2021-05-10 38.35 38.35 36.30 37.10 0.0M
2021-05-07 38.85 38.90 37.95 38.40 0.0M
2021-05-06 39.40 39.85 38.65 39.15 0.0M
2021-05-05 38.75 39.70 38.70 39.45 0.0M
2021-05-04 40.50 40.65 38.10 38.75 0.0M
2021-05-03 40.50 40.70 40.15 40.20 0.0M
2021-04-29 41.15 41.15 40.40 40.60 0.0M
2021-04-28 41.00 41.30 40.60 40.60 0.0M
2021-04-27 41.00 41.40 40.95 40.95 0.0M
2021-04-26 40.15 41.00 40.10 40.95 0.0M
2021-04-23 40.10 40.20 39.85 40.10 0.0M
2021-04-22 40.80 40.90 40.10 40.10 0.0M
2021-04-21 41.00 41.10 40.55 40.80 0.0M
2021-04-20 40.70 41.25 40.70 40.85 0.0M
2021-04-19 40.50 40.70 40.40 40.55 0.0M
2021-04-16 40.30 40.30 40.05 40.15 0.0M
2021-04-15 40.00 40.30 39.90 40.15 0.0M
2021-04-14 40.65 40.85 39.85 40.10 0.0M
2021-04-13 41.70 41.70 40.50 40.50 0.0M
2021-04-12 41.50 42.00 41.20 41.30 0.0M
2021-04-09 40.50 40.55 40.05 40.55 0.0M
2021-04-08 40.15 40.55 40.00 40.40 0.0M
2021-04-07 40.05 40.40 39.90 40.15 0.0M
2021-04-06 40.20 40.20 39.90 40.05 0.0M
2021-04-01 40.35 40.50 39.90 40.20 0.0M
2021-03-31 40.35 40.50 40.25 40.35 0.0M
2021-03-30 40.70 40.70 40.20 40.40 0.0M
2021-03-29 40.65 41.10 40.65 40.80 0.0M
2021-03-26 40.35 40.65 40.10 40.60 0.0M
2021-03-25 40.10 40.45 39.95 40.25 0.0M
2021-03-24 40.35 40.35 39.80 40.10 0.0M
2021-03-23 40.50 40.75 40.25 40.25 0.0M
2021-03-22 40.75 40.75 40.30 40.35 0.0M
2021-03-19 41.35 41.35 40.70 40.80 0.0M
2021-03-18 41.50 41.70 41.20 41.35 0.0M
2021-03-17 44.00 44.00 41.10 41.40 0.0M
2021-03-16 45.40 45.80 45.30 45.60 0.0M
2021-03-15 46.40 46.45 45.25 45.25 0.0M
2021-03-12 43.65 45.50 43.55 45.00 0.0M
2021-03-11 43.40 43.90 42.80 43.35 0.0M
2021-03-10 43.95 43.95 43.10 43.25 0.0M
2021-03-09 43.70 44.40 43.25 43.75 0.0M
2021-03-08 42.55 43.30 42.55 43.30 0.0M
2021-03-05 42.00 42.70 42.00 42.30 0.0M
2021-03-04 41.95 42.15 41.75 42.05 0.0M
2021-03-03 41.60 41.95 41.55 41.95 0.0M
2021-03-02 42.00 42.10 41.55 41.55 0.0M
2021-02-26 41.55 42.15 41.55 41.70 0.0M
2021-02-25 41.80 42.00 41.60 41.65 0.0M
2021-02-24 42.00 42.45 41.65 41.65 0.0M
2021-02-23 41.45 41.85 41.30 41.75 0.0M
2021-02-22 41.30 41.60 41.15 41.45 0.0M
2021-02-19 40.30 41.40 40.30 41.30 0.0M
2021-02-18 40.00 40.25 39.90 40.15 0.0M
2021-02-17 41.00 41.00 39.45 39.85 0.0M
2021-02-05 40.90 41.00 40.25 40.40 0.0M
2021-02-04 40.70 40.70 40.40 40.55 0.0M
2021-02-03 40.45 40.80 40.30 40.40 0.0M
2021-02-02 40.80 40.80 40.25 40.55 0.0M
2021-02-01 41.00 41.45 40.50 40.70 0.0M
2021-01-29 40.85 41.45 40.40 40.50 0.0M
2021-01-28 41.00 41.20 40.75 40.85 0.0M
2021-01-27 41.60 41.60 41.15 41.20 0.0M
2021-01-26 41.70 41.70 41.20 41.30 0.0M
2021-01-25 40.85 42.20 40.85 41.70 0.0M
2021-01-22 40.90 41.55 40.50 40.60 0.0M
2021-01-21 40.10 41.90 40.10 40.75 0.0M
2021-01-20 42.20 42.30 41.05 41.05 0.0M
2021-01-19 42.00 43.30 41.30 41.90 0.0M
2021-01-18 40.95 40.95 40.15 40.50 0.0M
2021-01-15 41.20 41.40 40.65 40.70 0.0M
2021-01-14 41.45 41.70 41.30 41.30 0.0M
2021-01-13 41.80 42.00 41.50 41.55 0.0M
2021-01-12 42.20 42.60 41.60 41.70 0.0M
2021-01-11 41.80 42.60 41.80 42.20 0.0M
2021-01-08 41.50 41.50 41.00 41.50 0.0M
2021-01-07 40.90 41.35 40.55 41.00 0.0M
2021-01-06 41.45 41.55 40.80 40.90 0.0M
2021-01-05 41.80 42.10 41.25 41.45 0.0M
2021-01-04 42.15 42.60 41.55 41.95 0.0M