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
2023-12-29 31.70 32.75 31.70 31.75 0.0M
2023-12-28 31.40 31.40 31.30 31.40 0.0M
2023-12-27 31.30 31.45 31.20 31.40 0.0M
2023-12-26 30.75 31.35 30.75 31.10 0.0M
2023-12-25 31.80 31.80 30.60 30.70 0.0M
2023-12-22 32.95 32.95 31.55 31.80 0.0M
2023-12-21 32.85 32.85 32.60 32.85 0.0M
2023-12-20 32.75 32.85 32.20 32.65 0.0M
2023-12-19 34.00 34.00 32.70 32.75 0.0M
2023-12-18 33.25 34.30 33.25 34.30 0.0M
2023-12-15 33.10 33.60 32.05 33.25 0.0M
2023-12-14 34.35 34.75 33.45 33.50 0.0M
2023-12-13 34.00 34.30 33.20 34.00 0.0M
2023-12-12 33.20 34.80 33.20 33.60 0.0M
2023-12-11 32.90 34.80 31.70 33.05 0.0M
2023-12-08 32.75 32.90 31.80 31.80 0.0M
2023-12-07 30.75 33.20 30.75 32.05 0.0M
2023-12-06 30.55 30.80 30.40 30.75 0.0M
2023-12-05 30.85 30.85 30.50 30.55 0.0M
2023-12-04 30.90 30.90 30.65 30.65 0.0M
2023-12-01 30.55 30.80 30.55 30.55 0.0M
2023-11-30 30.30 30.80 30.30 30.75 0.0M
2023-11-29 30.50 30.50 30.10 30.30 0.0M
2023-11-28 30.35 30.75 30.35 30.50 0.0M
2023-11-27 30.50 31.00 30.40 30.40 0.0M
2023-11-24 30.35 30.80 30.30 30.45 0.0M
2023-11-23 30.00 31.20 30.00 30.30 0.0M
2023-11-22 30.15 30.15 29.80 29.80 0.0M
2023-11-21 30.20 30.30 30.10 30.15 0.0M
2023-11-20 30.20 30.30 30.10 30.10 0.0M
2023-11-17 30.30 30.50 30.15 30.15 0.0M
2023-11-16 30.30 30.30 30.10 30.10 0.0M
2023-11-15 30.15 30.75 30.00 30.40 0.0M
2023-11-14 30.15 30.45 30.10 30.10 0.0M
2023-11-13 30.50 30.50 30.15 30.15 0.0M
2023-11-10 30.60 30.60 30.15 30.40 0.0M
2023-11-09 30.10 30.20 30.10 30.20 0.0M
2023-11-08 30.60 30.60 30.35 30.40 0.0M
2023-11-07 30.80 30.95 30.25 30.35 0.0M
2023-11-06 29.85 30.80 29.85 30.50 0.0M
2023-11-03 29.70 29.70 29.55 29.65 0.0M
2023-11-02 29.70 29.85 29.30 29.70 0.0M
2023-11-01 29.60 29.60 29.20 29.40 0.0M
2023-10-31 29.95 30.00 29.20 29.20 0.0M
2023-10-30 30.00 30.00 29.90 30.00 0.0M
2023-10-27 29.60 29.90 29.60 29.90 0.0M
2023-10-26 29.75 29.75 29.50 29.60 0.0M
2023-10-25 30.15 30.20 29.75 29.80 0.0M
2023-10-24 31.45 31.50 29.65 29.80 0.0M
2023-10-23 30.40 32.90 30.30 31.45 0.0M
2023-10-20 29.85 30.00 29.50 30.00 0.0M
2023-10-19 30.00 30.75 29.65 30.00 0.0M
2023-10-18 30.05 30.95 30.00 30.00 0.0M
2023-10-17 30.35 30.35 30.05 30.05 0.0M
2023-10-16 30.40 30.40 30.10 30.35 0.0M
2023-10-13 30.10 30.40 30.00 30.40 0.0M
2023-10-12 30.15 30.90 30.10 30.40 0.0M
2023-10-11 30.45 30.90 30.00 30.55 0.0M
2023-10-06 31.00 31.20 31.00 31.20 0.0M
2023-10-05 31.30 31.30 31.15 31.20 0.0M
2023-10-04 31.65 31.65 31.00 31.30 0.0M
2023-10-03 31.10 31.15 31.00 31.15 0.0M
2023-10-02 30.80 31.40 30.80 31.40 0.0M
2023-09-28 30.80 31.20 30.75 31.20 0.0M
2023-09-27 31.00 31.55 30.70 30.70 0.0M
2023-09-26 31.00 31.05 31.00 31.00 0.0M
2023-09-25 31.10 31.60 31.00 31.35 0.0M
2023-09-22 30.90 31.40 30.90 31.00 0.0M
2023-09-21 31.30 31.30 30.80 31.15 0.0M
2023-09-20 31.50 31.50 31.30 31.45 0.0M
2023-09-19 31.50 31.70 31.45 31.50 0.0M
2023-09-18 31.70 31.70 31.50 31.50 0.0M
2023-09-15 31.45 31.95 31.40 31.40 0.0M
2023-09-14 31.20 31.90 31.20 31.55 0.0M
2023-09-13 32.50 32.55 31.15 31.20 0.0M
2023-09-12 32.75 33.50 32.20 32.65 0.0M
2023-09-11 35.00 35.00 31.85 32.55 0.0M
2023-09-08 31.45 31.90 31.25 31.85 0.0M
2023-09-07 31.70 31.80 31.20 31.30 0.0M
2023-09-06 31.90 31.90 31.50 31.70 0.0M
2023-09-05 30.20 31.55 30.20 31.30 0.0M
2023-09-04 29.10 30.20 29.10 29.90 0.0M
2023-09-01 28.80 29.30 28.80 29.10 0.0M
2023-08-31 28.75 28.90 28.70 28.80 0.0M
2023-08-30 28.85 29.05 28.75 28.85 0.0M
2023-08-29 28.70 28.85 28.65 28.85 0.0M
2023-08-28 28.55 29.25 28.50 28.60 0.0M
2023-08-25 28.60 28.60 28.40 28.50 0.0M
2023-08-24 28.50 28.60 28.20 28.60 0.0M
2023-08-23 28.75 28.75 28.70 28.70 0.0M
2023-08-22 28.85 28.85 28.70 28.70 0.0M
2023-08-21 29.00 29.05 28.80 28.85 0.0M
2023-08-18 29.20 29.60 28.80 29.35 0.0M
2023-08-17 29.00 29.20 28.95 29.20 0.0M
2023-08-16 28.90 29.00 28.90 28.90 0.0M
2023-08-15 28.65 29.50 28.65 28.90 0.0M
2023-08-14 29.30 29.30 28.60 28.70 0.0M
2023-08-11 30.05 30.30 28.50 29.30 0.0M
2023-08-10 30.75 30.75 30.05 30.05 0.0M
2023-08-09 31.00 31.05 30.95 30.95 0.0M
2023-08-08 31.85 31.85 30.90 31.00 0.0M
2023-08-07 31.40 31.40 31.00 31.20 0.0M
2023-08-04 31.50 31.60 31.40 31.40 0.0M
2023-08-02 31.95 32.10 31.55 31.75 0.0M
2023-08-01 32.30 32.30 32.10 32.10 0.0M
2023-07-31 31.85 33.00 31.85 32.30 0.0M
2023-07-28 31.15 31.35 31.15 31.35 0.0M
2023-07-27 31.00 31.35 31.00 31.15 0.0M
2023-07-26 31.05 31.15 30.90 31.15 0.0M
2023-07-25 30.80 31.15 30.80 31.05 0.0M
2023-07-24 31.20 31.25 30.80 31.20 0.0M
2023-07-21 31.30 31.35 31.20 31.20 0.0M
2023-07-20 32.05 32.05 31.30 31.40 0.0M
2023-07-19 31.50 31.50 31.20 31.20 0.0M
2023-07-18 32.00 32.00 31.55 31.60 0.0M
2023-07-17 31.65 32.05 31.65 32.00 0.0M
2023-07-14 31.45 31.95 31.40 31.65 0.0M
2023-07-13 32.05 32.05 31.10 31.45 0.0M
2023-07-12 31.85 32.15 31.85 32.00 0.0M
2023-07-11 31.75 32.05 31.70 31.85 0.0M
2023-07-10 31.80 32.10 31.65 31.70 0.0M
2023-07-07 32.80 32.80 32.00 32.25 0.0M
2023-07-06 33.40 33.40 32.90 32.90 0.0M
2023-07-05 33.15 33.15 33.05 33.10 0.0M
2023-07-04 33.15 33.30 33.10 33.15 0.0M
2023-07-03 33.30 33.40 33.10 33.15 0.0M
2023-06-30 33.40 33.50 33.25 33.35 0.0M
2023-06-29 33.70 33.70 33.30 33.35 0.0M
2023-06-28 33.20 33.30 33.20 33.25 0.0M
2023-06-27 33.15 33.55 33.00 33.20 0.0M
2023-06-26 33.40 34.00 32.65 33.50 0.0M
2023-06-21 34.00 34.35 34.00 34.30 0.0M
2023-06-20 34.00 34.05 33.70 34.00 0.0M
2023-06-19 33.95 34.05 33.50 33.95 0.0M
2023-06-16 33.50 33.60 33.35 33.45 0.0M
2023-06-15 33.40 33.60 33.30 33.50 0.0M
2023-06-14 33.55 33.60 33.30 33.40 0.0M
2023-06-13 33.80 33.85 33.60 33.65 0.0M
2023-06-12 33.80 34.15 33.70 33.80 0.0M
2023-06-09 34.40 34.40 34.00 34.05 0.0M
2023-06-08 34.70 34.80 34.40 34.40 0.0M
2023-06-07 34.80 34.95 34.75 34.90 0.0M
2023-06-06 34.60 35.05 34.50 34.80 0.0M
2023-06-05 34.50 35.00 34.50 34.90 0.0M
2023-06-02 34.30 34.45 34.10 34.45 0.0M
2023-06-01 34.55 34.65 34.10 34.30 0.0M
2023-05-31 34.20 34.60 34.00 34.55 0.0M
2023-05-30 34.10 34.20 34.00 34.00 0.0M
2023-05-29 34.50 34.50 34.10 34.15 0.0M
2023-05-26 34.60 34.60 34.10 34.15 0.0M
2023-05-25 34.45 34.65 34.45 34.55 0.0M
2023-05-24 34.15 34.55 34.05 34.50 0.0M
2023-05-23 34.15 34.45 34.00 34.10 0.0M
2023-05-22 34.65 34.65 34.15 34.30 0.0M
2023-05-19 34.80 34.90 34.15 34.25 0.0M
2023-05-18 35.00 35.20 34.60 34.60 0.0M
2023-05-17 34.70 34.85 34.65 34.80 0.0M
2023-05-16 34.45 34.80 34.10 34.55 0.0M
2023-05-15 34.15 34.65 34.15 34.45 0.0M
2023-05-12 34.05 34.15 33.30 34.05 0.0M
2023-05-11 33.90 33.95 33.45 33.45 0.0M
2023-05-10 34.00 34.10 33.55 33.90 0.0M
2023-05-09 35.05 35.65 34.00 34.00 0.0M
2023-05-08 35.40 35.85 35.30 35.30 0.0M
2023-05-05 35.35 35.70 35.05 35.35 0.0M
2023-05-04 35.65 35.85 35.10 35.35 0.0M
2023-05-03 35.90 36.05 35.60 35.80 0.0M
2023-05-02 36.80 36.80 35.40 35.90 0.0M
2023-04-28 35.70 36.50 35.60 36.40 0.0M
2023-04-27 34.70 35.70 34.70 35.50 0.0M
2023-04-26 34.45 35.30 34.45 35.25 0.0M
2023-04-25 35.40 36.20 34.05 34.45 0.0M
2023-04-24 34.80 35.60 34.50 35.40 0.0M
2023-04-21 35.30 35.65 34.60 34.70 0.0M
2023-04-20 37.10 37.10 35.45 35.60 0.0M
2023-04-19 37.05 37.20 36.25 36.75 0.0M
2023-04-18 38.10 38.65 36.80 36.90 0.0M
2023-04-17 39.00 39.30 37.65 37.70 0.0M
2023-04-14 36.40 38.95 36.10 38.95 0.0M
2023-04-13 34.25 36.20 33.85 35.45 0.0M
2023-04-12 34.80 34.80 33.65 34.25 0.0M
2023-04-11 34.85 35.45 34.60 34.75 0.0M
2023-04-10 34.60 34.90 34.45 34.85 0.0M
2023-04-07 34.50 34.80 34.20 34.60 0.0M
2023-04-06 33.85 33.95 32.85 33.95 0.0M
2023-03-31 33.00 33.05 32.90 32.95 0.0M
2023-03-30 33.00 33.25 32.95 33.00 0.0M
2023-03-29 33.10 33.80 33.10 33.10 0.0M
2023-03-28 33.90 33.90 33.00 33.30 0.0M
2023-03-27 34.05 34.05 33.50 33.70 0.0M
2023-03-24 34.20 34.20 33.60 34.00 0.0M
2023-03-23 34.00 34.50 34.00 34.20 0.0M
2023-03-22 34.00 34.30 34.00 34.00 0.0M
2023-03-21 34.00 34.50 33.90 34.15 0.0M
2023-03-20 34.20 34.85 34.05 34.05 0.0M
2023-03-17 33.00 34.40 33.00 34.05 0.0M
2023-03-16 32.80 33.45 32.75 33.00 0.0M
2023-03-15 33.00 33.40 32.55 33.25 0.0M
2023-03-14 33.30 33.35 32.55 32.55 0.0M
2023-03-13 34.10 34.20 33.40 33.40 0.0M
2023-03-10 35.70 35.70 33.90 34.25 0.0M
2023-03-09 36.20 36.20 35.30 35.30 0.0M
2023-03-08 34.40 36.25 34.35 36.10 0.0M
2023-03-07 35.45 35.45 34.55 34.70 0.0M
2023-03-06 36.35 36.35 35.40 35.50 0.0M
2023-03-03 36.20 37.70 35.90 35.95 0.0M
2023-03-02 36.30 36.60 35.80 36.00 0.0M
2023-03-01 38.00 38.05 35.30 35.70 0.0M
2023-02-24 41.55 41.55 38.05 38.05 0.0M
2023-02-23 37.80 37.80 37.80 37.80 0.0M
2023-02-22 30.75 34.40 30.75 34.40 0.0M
2023-02-21 30.40 31.60 30.40 31.30 0.0M
2023-02-20 30.30 30.60 30.20 30.40 0.0M
2023-02-17 30.25 30.40 30.25 30.30 0.0M
2023-02-16 30.30 30.70 30.25 30.25 0.0M
2023-02-15 30.50 30.60 30.40 30.40 0.0M
2023-02-14 30.40 30.55 30.40 30.45 0.0M
2023-02-13 30.10 30.50 30.10 30.40 0.0M
2023-02-10 30.40 30.40 30.25 30.30 0.0M
2023-02-09 30.50 30.50 30.30 30.35 0.0M
2023-02-08 30.70 30.70 30.40 30.50 0.0M
2023-02-07 30.85 31.30 30.80 30.80 0.0M
2023-02-06 30.30 31.00 30.30 30.80 0.0M
2023-02-03 30.00 30.30 30.00 30.30 0.0M
2023-02-02 29.90 30.00 29.85 29.95 0.0M
2023-02-01 30.00 30.05 29.95 30.05 0.0M
2023-01-31 29.70 30.15 29.70 30.10 0.0M
2023-01-30 30.40 30.40 29.80 30.00 0.0M
2023-01-17 29.75 29.75 29.60 29.65 0.0M
2023-01-16 29.75 29.75 29.60 29.75 0.0M
2023-01-13 30.00 30.00 29.70 29.70 0.0M
2023-01-12 29.90 29.90 29.75 29.85 0.0M
2023-01-11 29.95 29.95 29.90 29.90 0.0M
2023-01-10 30.00 30.00 29.80 30.00 0.0M
2023-01-09 30.05 30.10 29.90 29.95 0.0M
2023-01-06 30.10 30.30 30.00 30.25 0.0M
2023-01-05 30.05 30.30 30.00 30.30 0.0M
2023-01-04 30.30 30.60 30.10 30.30 0.0M
2023-01-03 30.35 30.35 30.00 30.00 0.0M