Sinon

1712
🏛️ taiwan →
43.70
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
2023-12-29 38.65 38.65 38.35 38.45 0.3M
2023-12-28 38.70 38.70 38.25 38.55 0.6M
2023-12-27 38.50 38.70 38.25 38.45 0.8M
2023-12-26 38.10 38.35 38.05 38.35 0.3M
2023-12-25 38.05 38.20 38.05 38.05 0.3M
2023-12-22 38.20 38.40 38.00 38.30 0.3M
2023-12-21 38.25 38.50 38.05 38.20 0.3M
2023-12-20 38.10 38.50 38.10 38.50 0.5M
2023-12-19 38.80 38.85 37.80 38.10 0.7M
2023-12-18 38.85 38.90 38.70 38.80 0.5M
2023-12-15 38.80 39.10 38.70 38.85 1.2M
2023-12-14 38.25 38.65 38.15 38.65 1.1M
2023-12-13 38.20 38.30 38.10 38.25 0.5M
2023-12-12 38.00 38.10 37.90 38.10 0.7M
2023-12-11 37.85 38.10 37.85 37.95 0.4M
2023-12-08 37.80 37.85 37.65 37.85 0.4M
2023-12-07 38.20 38.25 37.55 37.60 0.4M
2023-12-06 38.20 38.30 37.90 38.10 0.6M
2023-12-05 37.80 38.25 37.75 38.20 0.7M
2023-12-04 37.60 37.80 37.55 37.80 0.7M
2023-12-01 37.80 37.85 37.50 37.55 0.6M
2023-11-30 37.40 37.90 37.35 37.80 1.3M
2023-11-29 37.30 37.55 37.20 37.40 0.5M
2023-11-28 37.15 37.50 37.05 37.30 0.4M
2023-11-27 37.40 37.60 37.10 37.15 0.4M
2023-11-24 37.20 37.50 37.20 37.45 0.3M
2023-11-23 37.45 37.65 37.10 37.35 0.5M
2023-11-22 37.50 37.50 37.20 37.50 0.7M
2023-11-21 37.25 37.65 37.25 37.45 0.5M
2023-11-20 37.20 37.30 37.00 37.25 0.4M
2023-11-17 37.35 37.45 37.20 37.20 0.4M
2023-11-16 37.30 37.40 36.85 37.35 0.4M
2023-11-15 37.05 37.60 37.05 37.35 0.9M
2023-11-14 36.75 37.10 36.75 37.05 0.4M
2023-11-13 36.65 36.85 36.55 36.70 0.6M
2023-11-10 36.65 36.95 36.65 36.65 0.4M
2023-11-09 37.05 37.10 36.65 36.65 0.9M
2023-11-08 36.70 37.30 36.55 36.80 1.4M
2023-11-07 36.60 36.85 36.30 36.75 0.5M
2023-11-06 36.80 36.95 36.25 36.65 1.3M
2023-11-03 36.30 36.90 36.30 36.80 0.6M
2023-11-02 36.40 36.75 36.15 36.30 1.7M
2023-11-01 36.80 36.80 36.20 36.25 1.3M
2023-10-31 37.35 37.45 36.45 36.50 1.4M
2023-10-30 37.75 37.90 37.25 37.30 0.4M
2023-10-27 37.80 38.20 37.70 37.70 0.7M
2023-10-26 37.45 37.90 37.35 37.80 0.9M
2023-10-25 37.20 37.85 37.10 37.85 0.5M
2023-10-24 37.00 37.35 36.90 37.20 0.4M
2023-10-23 36.80 37.35 36.80 37.10 0.5M
2023-10-20 37.65 37.85 36.80 37.00 1.1M
2023-10-19 37.70 38.15 36.65 38.00 1.8M
2023-10-18 38.00 38.80 37.60 37.60 7.0M
2023-10-17 38.80 38.80 37.70 37.90 1.8M
2023-10-16 38.15 38.80 38.05 38.80 2.1M
2023-10-13 37.90 38.30 37.85 38.15 1.7M
2023-10-12 37.95 37.95 37.35 37.90 1.5M
2023-10-11 37.00 37.95 37.00 37.85 4.4M
2023-10-06 36.40 36.65 36.40 36.65 0.2M
2023-10-05 36.40 36.50 36.35 36.40 0.2M
2023-10-04 36.45 36.45 36.25 36.40 0.3M
2023-10-03 36.65 36.65 36.40 36.50 0.3M
2023-10-02 36.55 36.65 36.45 36.65 0.4M
2023-09-28 37.00 37.05 36.50 36.55 0.7M
2023-09-27 36.30 36.90 36.30 36.90 0.4M
2023-09-26 36.80 36.95 36.50 36.60 0.3M
2023-09-25 36.65 37.00 36.50 36.80 0.6M
2023-09-22 36.65 36.70 36.30 36.65 0.4M
2023-09-21 37.10 37.15 36.45 36.75 0.9M
2023-09-20 37.10 37.40 36.90 37.10 1.0M
2023-09-19 36.60 37.10 36.55 37.05 1.1M
2023-09-18 36.50 36.65 36.40 36.65 0.2M
2023-09-15 36.65 36.80 36.30 36.50 0.8M
2023-09-14 36.65 36.70 36.45 36.50 0.5M
2023-09-13 36.85 36.85 36.40 36.65 0.4M
2023-09-12 36.95 36.95 36.60 36.60 0.4M
2023-09-11 36.90 37.00 36.65 36.90 0.6M
2023-09-08 36.80 36.95 36.70 36.80 0.5M
2023-09-07 36.50 36.85 36.40 36.80 0.7M
2023-09-06 36.35 36.70 36.30 36.50 0.7M
2023-09-05 36.60 36.70 36.20 36.35 0.8M
2023-09-04 36.55 36.95 36.55 36.60 1.1M
2023-09-01 36.70 36.75 36.35 36.55 1.3M
2023-08-31 35.85 36.50 35.85 36.50 1.5M
2023-08-30 36.00 36.05 35.85 36.00 0.3M
2023-08-29 36.05 36.10 35.50 35.95 0.6M
2023-08-28 35.80 36.15 35.60 35.95 0.6M
2023-08-25 35.50 35.70 35.35 35.55 0.3M
2023-08-24 35.70 35.70 35.30 35.50 0.3M
2023-08-23 35.35 35.60 35.30 35.50 0.2M
2023-08-22 35.85 35.85 35.35 35.45 0.3M
2023-08-21 36.00 36.40 35.65 35.70 0.6M
2023-08-18 35.30 35.75 35.30 35.75 0.5M
2023-08-17 35.30 35.45 35.10 35.30 0.5M
2023-08-16 35.45 35.45 35.10 35.15 0.4M
2023-08-15 35.20 35.50 35.10 35.50 0.4M
2023-08-14 35.55 35.60 35.00 35.20 1.2M
2023-08-11 35.70 35.70 35.45 35.45 0.9M
2023-08-10 35.80 35.90 35.60 35.65 0.5M
2023-08-09 35.85 35.95 35.50 35.80 0.9M
2023-08-08 36.15 36.20 35.90 35.90 0.4M
2023-08-07 35.95 36.20 35.80 36.15 0.4M
2023-08-04 36.25 36.25 35.85 35.85 0.7M
2023-08-02 36.45 37.00 36.15 36.15 1.1M
2023-08-01 36.25 36.50 36.15 36.35 0.4M
2023-07-31 36.25 36.40 36.10 36.25 0.5M
2023-07-28 36.40 36.50 36.10 36.25 0.5M
2023-07-27 36.50 36.65 36.30 36.40 0.5M
2023-07-26 36.10 36.50 35.90 36.45 1.0M
2023-07-25 36.40 36.65 36.00 36.00 0.8M
2023-07-24 36.80 36.80 35.60 36.30 1.6M
2023-07-21 36.50 38.10 36.50 36.80 5.1M
2023-07-20 36.20 36.50 35.90 36.30 0.9M
2023-07-19 36.20 36.60 36.00 36.00 2.0M
2023-07-18 35.90 36.20 35.50 36.00 1.2M
2023-07-17 35.50 35.90 35.45 35.90 0.7M
2023-07-14 35.45 35.55 35.35 35.50 0.6M
2023-07-13 35.85 35.85 35.45 35.45 0.4M
2023-07-12 35.55 35.55 35.20 35.50 0.6M
2023-07-11 35.20 35.45 35.20 35.30 0.5M
2023-07-10 35.55 35.70 35.15 35.40 0.6M
2023-07-07 35.50 35.60 35.30 35.50 0.5M
2023-07-06 35.85 35.90 35.50 35.70 0.5M
2023-07-05 35.90 36.10 35.75 35.75 0.4M
2023-07-04 36.00 36.10 35.85 35.90 0.4M
2023-07-03 35.65 36.20 35.65 36.00 1.0M
2023-06-30 35.35 35.70 35.35 35.65 0.3M
2023-06-29 35.35 35.50 35.30 35.40 0.4M
2023-06-28 35.35 35.35 35.20 35.35 0.4M
2023-06-27 35.30 35.60 35.20 35.25 0.7M
2023-06-26 35.45 35.45 35.10 35.30 0.6M
2023-06-21 35.50 35.60 35.35 35.45 0.6M
2023-06-20 35.70 35.70 35.45 35.55 0.5M
2023-06-19 35.80 35.85 35.65 35.70 0.3M
2023-06-16 35.80 35.90 35.60 35.90 0.6M
2023-06-15 35.80 35.85 35.60 35.75 0.4M
2023-06-14 35.90 35.95 35.45 35.80 0.8M
2023-06-13 35.60 35.90 35.55 35.90 0.5M
2023-06-12 35.90 36.00 35.50 35.55 0.6M
2023-06-09 35.80 36.00 35.80 35.90 0.5M
2023-06-08 35.80 35.85 35.65 35.75 0.4M
2023-06-07 35.90 36.00 35.75 35.75 0.5M
2023-06-06 35.80 35.90 35.75 35.90 0.4M
2023-06-05 35.35 36.00 35.35 35.70 0.8M
2023-06-02 35.50 35.55 35.25 35.25 0.9M
2023-06-01 35.30 35.50 35.25 35.45 0.4M
2023-05-31 35.20 35.40 35.20 35.35 0.4M
2023-05-30 35.25 35.35 35.15 35.25 0.4M
2023-05-29 35.20 35.30 35.15 35.25 0.5M
2023-05-26 35.50 35.50 35.15 35.15 1.0M
2023-05-25 35.90 35.95 35.50 35.50 0.7M
2023-05-24 35.75 36.00 35.60 35.95 0.6M
2023-05-23 35.60 35.85 35.40 35.75 0.5M
2023-05-22 35.75 35.75 35.45 35.60 0.5M
2023-05-19 35.85 35.90 35.60 35.70 0.5M
2023-05-18 35.45 35.95 35.45 35.75 0.7M
2023-05-17 35.40 35.65 35.15 35.50 0.6M
2023-05-16 35.75 36.00 35.25 35.25 1.4M
2023-05-15 35.10 35.70 34.80 35.70 0.8M
2023-05-12 35.65 35.70 34.90 35.10 1.8M
2023-05-11 36.45 36.75 35.60 35.65 2.2M
2023-05-10 36.60 36.90 36.30 36.80 0.7M
2023-05-09 37.10 37.30 36.60 36.60 1.0M
2023-05-08 37.00 37.15 36.90 37.10 0.8M
2023-05-05 36.95 37.05 36.80 36.90 0.4M
2023-05-04 36.85 36.95 36.70 36.90 0.8M
2023-05-03 37.00 37.00 36.80 36.90 0.3M
2023-05-02 37.15 37.15 36.85 37.05 0.9M
2023-04-28 37.00 37.15 36.80 37.00 1.0M
2023-04-27 36.25 36.95 36.20 36.75 1.1M
2023-04-26 35.75 36.20 35.75 36.10 0.7M
2023-04-25 36.75 36.95 35.50 35.95 2.1M
2023-04-24 36.30 36.80 36.10 36.55 0.7M
2023-04-21 36.55 36.70 36.05 36.30 1.2M
2023-04-20 37.25 37.25 36.50 36.50 1.9M
2023-04-19 37.00 37.50 36.95 37.25 1.8M
2023-04-18 36.95 37.15 36.75 36.90 1.1M
2023-04-17 36.65 37.15 36.60 36.85 1.3M
2023-04-14 36.80 36.80 36.60 36.60 0.7M
2023-04-13 36.65 36.90 36.55 36.60 1.9M
2023-04-12 36.95 37.00 36.65 36.65 1.1M
2023-04-11 36.70 37.15 36.70 36.80 1.3M
2023-04-10 37.10 37.25 36.70 36.90 1.5M
2023-04-07 37.65 37.65 37.10 37.10 1.2M
2023-04-06 37.60 37.75 36.70 37.65 2.1M
2023-03-31 37.35 37.85 37.10 37.80 1.9M
2023-03-30 36.75 37.35 36.75 37.30 1.7M
2023-03-29 36.95 37.15 36.45 36.70 1.6M
2023-03-28 36.70 37.00 36.40 36.90 1.5M
2023-03-27 36.85 36.85 36.35 36.45 1.5M
2023-03-24 37.05 37.05 36.65 36.85 1.0M
2023-03-23 37.35 37.35 36.75 37.00 1.8M
2023-03-22 37.50 37.60 37.15 37.35 1.4M
2023-03-21 36.20 37.65 36.20 37.45 3.1M
2023-03-20 37.05 37.10 35.90 36.20 3.5M
2023-03-17 37.70 37.75 37.00 37.15 2.6M
2023-03-16 37.70 38.40 37.50 37.50 9.1M
2023-03-15 41.20 41.35 40.30 40.45 6.5M
2023-03-14 41.40 41.80 41.00 41.10 3.1M
2023-03-13 40.20 41.35 40.20 41.35 3.2M
2023-03-10 41.65 41.65 40.60 40.75 4.1M
2023-03-09 41.90 42.10 41.60 41.70 2.7M
2023-03-08 42.15 42.30 41.70 41.85 3.0M
2023-03-07 42.50 42.70 42.10 42.25 2.9M
2023-03-06 42.90 43.20 42.35 42.70 4.0M
2023-03-03 42.20 42.70 41.95 42.70 3.8M
2023-03-02 40.70 41.95 40.65 41.90 4.4M
2023-03-01 40.30 41.50 40.05 40.80 6.1M
2023-02-24 40.00 40.10 39.40 39.60 1.2M
2023-02-23 39.40 40.10 39.40 39.90 1.8M
2023-02-22 39.30 39.35 39.00 39.30 0.9M
2023-02-21 39.30 39.50 39.10 39.35 1.1M
2023-02-20 38.80 39.35 38.80 39.10 1.6M
2023-02-17 38.60 38.75 38.50 38.70 0.4M
2023-02-16 38.60 38.90 38.55 38.60 0.6M
2023-02-15 38.90 38.95 38.50 38.55 0.9M
2023-02-14 39.05 39.05 38.70 38.80 0.7M
2023-02-13 38.35 39.10 38.35 38.75 1.1M
2023-02-10 39.05 39.05 38.30 38.45 1.2M
2023-02-09 38.75 39.15 38.75 38.90 0.8M
2023-02-08 39.40 39.40 38.80 38.90 1.2M
2023-02-07 39.05 39.40 39.05 39.30 0.9M
2023-02-06 39.00 39.15 38.70 39.05 1.5M
2023-02-03 38.80 39.10 38.45 38.80 1.4M
2023-02-02 38.65 38.90 38.45 38.75 0.9M
2023-02-01 39.00 39.00 38.35 38.60 1.4M
2023-01-31 38.00 38.85 38.00 38.85 2.1M
2023-01-30 37.55 38.35 37.55 37.95 1.9M
2023-01-17 37.25 37.55 37.20 37.50 0.8M
2023-01-16 37.00 37.35 37.00 37.25 0.6M
2023-01-13 37.10 37.25 36.90 37.00 0.4M
2023-01-12 37.45 37.45 36.85 37.00 1.1M
2023-01-11 37.40 37.55 37.20 37.35 0.8M
2023-01-10 37.50 37.75 37.20 37.55 1.2M
2023-01-09 37.40 37.65 37.30 37.45 1.3M
2023-01-06 37.20 37.35 37.05 37.15 0.7M
2023-01-05 36.75 37.35 36.75 37.20 1.2M
2023-01-04 36.80 36.80 36.45 36.65 0.8M
2023-01-03 36.55 36.65 36.25 36.60 0.4M