Sinphar

1734
🏛️ taiwan →
30.60
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
2021-12-30 28.95 28.95 28.75 28.90 0.5M
2021-12-29 28.75 29.00 28.70 28.80 0.9M
2021-12-28 28.75 28.80 28.60 28.75 0.6M
2021-12-27 28.70 28.75 28.60 28.75 0.6M
2021-12-24 28.75 28.80 28.65 28.70 0.4M
2021-12-23 28.90 28.95 28.65 28.85 0.5M
2021-12-22 28.75 28.90 28.70 28.90 0.5M
2021-12-21 28.95 28.95 28.60 28.75 0.4M
2021-12-20 28.75 28.85 28.60 28.75 0.6M
2021-12-17 28.60 28.90 28.55 28.75 0.9M
2021-12-16 28.65 28.85 28.55 28.60 0.9M
2021-12-15 28.70 28.75 28.60 28.60 0.7M
2021-12-14 29.05 29.25 28.70 28.70 1.3M
2021-12-13 29.20 29.20 28.90 29.10 1.1M
2021-12-10 29.00 29.40 28.95 29.05 1.6M
2021-12-09 28.90 29.20 28.85 28.85 0.6M
2021-12-08 28.90 29.20 28.75 28.90 1.4M
2021-12-07 28.70 28.85 28.70 28.75 0.9M
2021-12-06 28.85 28.95 28.70 28.75 0.7M
2021-12-03 28.70 28.90 28.65 28.85 0.7M
2021-12-02 29.00 29.00 28.65 28.70 1.0M
2021-12-01 28.75 29.10 28.75 28.85 0.9M
2021-11-30 29.10 29.20 28.80 28.95 1.6M
2021-11-29 29.50 30.50 29.05 29.10 6.3M
2021-11-26 28.95 29.60 28.85 29.00 2.9M
2021-11-25 29.25 29.40 28.95 28.95 1.5M
2021-11-24 28.75 29.10 28.65 29.10 1.0M
2021-11-23 29.05 29.30 28.55 28.65 1.9M
2021-11-22 29.05 29.10 28.85 28.90 0.7M
2021-11-19 29.30 29.35 28.85 28.90 1.3M
2021-11-18 29.70 29.70 28.85 29.15 1.6M
2021-11-17 29.20 29.25 28.85 28.95 3.0M
2021-11-16 29.30 29.85 29.15 29.60 2.3M
2021-11-15 29.30 29.45 28.85 29.25 2.2M
2021-11-12 29.35 29.40 28.95 29.10 1.9M
2021-11-11 30.10 30.10 29.15 29.20 2.5M
2021-11-10 30.70 30.80 29.75 29.85 2.6M
2021-11-09 30.25 30.90 29.70 30.30 5.1M
2021-11-08 29.80 30.45 29.75 29.75 3.2M
2021-11-05 30.30 30.80 29.70 30.10 5.6M
2021-11-04 30.10 31.60 29.65 29.80 16.7M
2021-11-03 29.05 29.50 28.80 29.35 3.6M
2021-11-02 28.80 29.10 28.65 28.80 1.9M
2021-11-01 29.25 29.40 28.75 28.85 3.1M
2021-10-29 29.20 29.20 28.85 29.20 2.6M
2021-10-28 29.00 29.20 28.55 29.10 3.7M
2021-10-27 29.20 29.45 28.90 29.25 5.8M
2021-10-26 29.00 29.50 28.75 28.90 36.3M
2021-10-25 31.90 31.90 31.90 31.90 0.8M
2021-10-22 35.40 35.40 35.40 35.40 0.8M
2021-10-20 39.20 39.30 38.20 39.30 2.4M
2021-10-19 38.50 38.70 37.70 38.50 1.9M
2021-10-18 38.20 38.55 37.40 37.80 1.9M
2021-10-15 39.15 39.25 37.20 37.85 3.1M
2021-10-14 37.65 38.75 37.35 38.50 3.3M
2021-10-13 37.20 37.75 37.00 37.05 2.2M
2021-10-12 37.20 38.45 36.80 37.50 2.4M
2021-10-08 38.40 38.40 37.05 37.10 1.8M
2021-10-07 37.70 38.65 37.35 37.95 2.3M
2021-10-06 37.50 37.85 36.70 36.90 2.8M
2021-10-05 36.60 38.20 34.15 37.50 6.5M
2021-10-04 39.95 40.30 36.05 36.40 8.5M
2021-10-01 40.00 41.35 39.60 39.90 9.9M
2021-09-30 41.70 43.45 40.05 40.70 26.6M
2021-09-29 39.00 43.20 38.60 42.20 20.3M
2021-09-28 38.80 40.50 38.75 39.40 4.7M
2021-09-27 40.00 40.00 38.50 38.65 4.0M
2021-09-24 38.10 40.45 37.60 40.00 5.6M
2021-09-23 37.05 38.30 37.00 37.85 2.7M
2021-09-22 36.20 38.30 36.20 37.05 3.2M
2021-09-17 37.30 37.90 37.20 37.40 2.3M
2021-09-16 38.40 39.20 37.60 37.90 4.9M
2021-09-15 37.90 39.50 36.30 38.05 9.8M
2021-09-14 39.50 43.00 37.50 37.50 35.6M
2021-09-13 36.95 39.25 36.30 39.25 7.8M
2021-09-10 36.50 36.60 35.70 35.70 1.3M
2021-09-09 36.95 37.00 36.10 36.10 1.7M
2021-09-08 37.50 38.60 36.15 36.65 6.3M
2021-09-07 35.10 37.80 35.10 37.30 4.8M
2021-09-06 35.30 36.00 35.05 35.10 1.5M
2021-09-03 36.90 36.90 35.10 35.15 2.5M
2021-09-02 37.10 37.40 36.00 36.10 2.1M
2021-09-01 37.50 37.75 37.00 37.00 1.4M
2021-08-31 37.80 38.50 37.15 37.30 2.0M
2021-08-30 37.70 38.20 37.00 38.00 2.0M
2021-08-27 38.15 38.40 37.40 37.40 2.6M
2021-08-26 37.20 40.50 36.60 38.05 10.4M
2021-08-25 37.15 38.40 36.60 36.85 2.8M
2021-08-24 39.35 39.40 37.00 37.15 7.0M
2021-08-23 39.85 41.50 39.85 39.85 5.4M
2021-08-20 37.50 39.85 37.40 39.85 4.1M
2021-08-19 36.60 37.90 36.00 36.25 2.4M
2021-08-18 36.05 36.60 34.50 36.00 3.4M
2021-08-17 36.70 38.00 36.05 36.05 2.4M
2021-08-16 39.70 39.70 37.35 37.35 3.4M
2021-08-13 39.30 40.00 38.20 39.40 4.8M
2021-08-12 37.00 39.50 37.00 39.00 6.1M
2021-08-11 39.00 39.00 35.75 36.30 5.3M
2021-08-10 42.10 42.30 38.25 38.25 12.4M
2021-08-09 43.50 45.50 42.20 42.50 22.2M
2021-08-06 43.00 47.00 41.50 43.85 65.0M
2021-08-05 41.00 42.95 40.00 42.95 34.1M
2021-08-04 36.40 39.05 36.10 39.05 25.3M
2021-08-03 33.00 35.50 32.60 35.50 21.5M
2021-08-02 30.80 32.30 30.80 32.30 12.7M
2021-07-30 29.40 29.65 29.40 29.40 0.6M
2021-07-29 28.90 29.40 28.90 29.40 0.4M
2021-07-28 29.30 29.55 28.60 28.90 0.5M
2021-07-27 29.00 29.90 29.00 29.20 1.2M
2021-07-26 29.05 29.10 28.90 28.95 0.5M
2021-07-23 28.85 29.10 28.75 29.00 0.3M
2021-07-22 28.90 29.10 28.70 28.75 0.4M
2021-07-21 29.55 29.70 28.75 28.80 0.7M
2021-07-20 29.80 31.45 29.30 29.40 3.7M
2021-07-19 28.80 29.75 28.65 29.70 1.2M
2021-07-16 28.65 28.90 28.55 28.85 0.3M
2021-07-15 28.50 28.90 28.50 28.80 0.3M
2021-07-14 28.90 28.95 28.40 28.50 0.6M
2021-07-13 29.15 29.20 28.80 28.90 0.7M
2021-07-12 29.10 29.25 29.05 29.20 0.5M
2021-07-09 29.00 29.45 28.95 29.05 0.4M
2021-07-08 28.95 29.25 28.95 29.05 0.4M
2021-07-07 29.00 29.15 28.95 28.95 0.5M
2021-07-06 29.40 29.40 29.00 29.05 0.5M
2021-07-05 29.10 29.80 28.85 29.40 1.6M
2021-07-02 29.15 29.15 28.95 29.05 0.6M
2021-07-01 29.45 29.60 29.00 29.05 0.6M
2021-06-30 29.25 29.40 28.80 29.35 1.4M
2021-06-29 29.65 29.70 29.10 29.40 0.9M
2021-06-28 30.00 30.05 29.60 29.65 0.6M
2021-06-25 29.95 29.95 29.75 29.90 0.5M
2021-06-24 29.60 30.10 29.60 29.95 0.8M
2021-06-23 29.50 29.85 29.45 29.60 0.5M
2021-06-22 29.65 29.90 29.35 29.40 1.2M
2021-06-21 30.10 30.40 29.55 29.65 1.1M
2021-06-18 30.25 30.50 30.00 30.05 0.8M
2021-06-17 30.20 30.45 30.20 30.25 0.5M
2021-06-16 30.55 30.60 30.20 30.20 0.9M
2021-06-15 31.00 31.00 30.20 30.35 1.2M
2021-06-11 31.80 32.00 30.90 30.95 1.3M
2021-06-10 31.40 31.85 31.15 31.55 1.6M
2021-06-09 31.60 32.15 31.10 31.40 1.3M
2021-06-08 31.65 32.45 31.40 31.60 1.9M
2021-06-07 30.75 32.80 30.75 31.40 6.5M
2021-06-04 30.40 31.05 30.40 30.55 1.8M
2021-06-03 30.35 30.45 30.10 30.25 0.6M
2021-06-02 30.45 30.45 29.95 30.05 1.1M
2021-06-01 30.60 30.60 29.90 30.45 1.6M
2021-05-31 31.30 31.30 30.25 30.45 2.2M
2021-05-28 31.35 31.55 30.85 31.10 1.5M
2021-05-27 31.55 31.75 31.20 31.30 1.2M
2021-05-26 31.10 31.75 31.05 31.35 1.6M
2021-05-25 31.80 31.85 30.65 31.05 2.6M
2021-05-24 33.00 33.80 31.65 31.65 3.6M
2021-05-21 31.95 32.15 30.85 31.75 2.3M
2021-05-20 32.00 33.70 31.30 31.35 3.6M
2021-05-19 33.60 33.60 31.80 32.00 5.3M
2021-05-18 35.50 36.05 32.50 33.95 13.2M
2021-05-17 34.00 34.75 33.80 34.75 6.1M
2021-05-14 34.85 35.10 31.55 31.60 15.3M
2021-05-13 34.80 34.80 34.00 34.80 5.3M
2021-05-12 29.00 31.65 29.00 31.65 7.1M
2021-05-11 29.40 29.50 28.75 28.80 0.9M
2021-05-10 29.20 29.95 29.20 29.40 0.7M
2021-05-07 28.75 29.25 28.75 29.15 0.5M
2021-05-06 29.05 29.25 28.60 28.70 0.7M
2021-05-05 29.10 29.50 28.75 28.95 0.9M
2021-05-04 31.20 31.30 28.60 29.00 2.6M
2021-05-03 31.05 32.15 31.05 31.30 2.3M
2021-04-29 31.10 31.40 30.95 30.95 0.8M
2021-04-28 31.50 31.60 30.95 30.95 0.9M
2021-04-27 31.05 32.25 30.90 31.25 2.8M
2021-04-26 31.00 31.15 30.85 30.85 0.8M
2021-04-23 31.00 31.05 30.80 30.85 0.6M
2021-04-22 31.90 31.90 30.95 31.00 1.5M
2021-04-21 31.80 32.25 31.55 31.60 1.9M
2021-04-20 31.25 31.60 31.10 31.45 1.3M
2021-04-19 31.50 31.50 31.00 31.15 1.1M
2021-04-16 31.05 31.40 30.95 31.25 0.8M
2021-04-15 30.95 31.25 30.75 31.05 0.5M
2021-04-14 31.75 31.95 30.30 30.95 1.6M
2021-04-13 32.70 32.80 31.75 31.75 2.9M
2021-04-12 31.50 32.80 31.25 32.25 5.7M
2021-04-09 31.10 31.45 30.85 31.20 1.3M
2021-04-08 31.45 31.45 31.00 31.10 1.0M
2021-04-07 31.00 31.70 30.95 31.05 2.4M
2021-04-06 31.35 31.45 30.90 31.00 1.1M
2021-04-01 31.80 31.80 31.25 31.30 0.7M
2021-03-31 31.60 31.80 31.25 31.35 0.8M
2021-03-30 31.75 31.90 31.35 31.60 1.1M
2021-03-29 31.10 32.45 31.10 31.55 3.8M
2021-03-26 31.15 31.20 30.80 31.10 0.9M
2021-03-25 31.55 31.95 31.00 31.20 1.1M
2021-03-24 31.30 32.35 31.20 31.30 2.8M
2021-03-23 31.05 31.80 30.70 31.10 1.6M
2021-03-22 31.20 31.30 30.70 31.00 0.9M
2021-03-19 31.75 31.75 31.00 31.10 1.0M
2021-03-18 31.95 32.15 31.40 31.75 2.0M
2021-03-17 30.70 31.95 30.65 31.75 4.4M
2021-03-16 30.65 30.80 30.25 30.50 0.9M
2021-03-15 31.05 31.25 30.45 30.55 1.3M
2021-03-12 31.00 31.05 30.50 30.65 0.8M
2021-03-11 30.90 31.15 30.75 30.80 0.8M
2021-03-10 30.95 31.45 30.70 30.70 1.0M
2021-03-09 31.25 31.25 30.70 30.75 0.8M
2021-03-08 31.15 31.30 30.75 30.85 1.1M
2021-03-05 30.75 31.85 30.40 30.75 2.5M
2021-03-04 31.20 31.30 30.40 30.45 1.1M
2021-03-03 31.20 31.75 30.75 30.90 1.3M
2021-03-02 31.80 31.85 30.70 30.90 1.3M
2021-02-26 31.60 32.10 31.00 31.40 1.9M
2021-02-25 32.35 33.45 31.50 31.60 6.2M
2021-02-24 31.20 33.75 30.30 31.40 10.8M
2021-02-23 35.80 36.00 30.75 31.20 15.7M
2021-02-22 30.70 33.40 30.65 33.40 10.3M
2021-02-19 28.90 30.80 28.50 30.40 5.4M
2021-02-18 27.40 28.70 27.40 28.30 1.8M
2021-02-17 27.80 27.85 27.05 27.30 1.0M
2021-02-05 27.05 28.50 27.00 27.40 2.0M
2021-02-04 26.90 27.75 26.85 27.10 0.6M
2021-02-03 27.20 27.50 27.05 27.10 0.5M
2021-02-02 26.50 27.15 26.35 27.15 0.7M
2021-02-01 27.00 27.45 26.10 26.65 0.9M
2021-01-29 27.65 27.85 26.60 26.70 1.2M
2021-01-28 28.15 28.15 27.50 27.70 1.0M
2021-01-27 28.65 28.80 28.05 28.15 0.8M
2021-01-26 28.50 29.45 28.45 28.65 1.0M
2021-01-25 27.80 29.40 27.80 29.20 3.1M
2021-01-22 28.60 29.05 27.25 27.65 2.2M
2021-01-21 29.35 29.45 28.50 28.60 1.4M
2021-01-20 28.90 29.80 28.90 29.20 2.0M
2021-01-19 28.90 29.50 28.60 28.90 0.9M
2021-01-18 29.00 30.00 28.90 28.95 2.1M
2021-01-15 29.10 29.20 28.50 28.55 1.5M
2021-01-14 29.30 29.30 29.00 29.05 0.8M
2021-01-13 30.00 30.00 29.05 29.25 2.6M
2021-01-12 28.60 30.80 28.60 30.35 4.7M
2021-01-11 29.25 29.55 28.85 29.05 1.8M
2021-01-08 29.50 29.85 29.15 29.25 0.8M
2021-01-07 29.45 29.85 29.40 29.50 0.9M
2021-01-06 30.10 30.20 29.20 29.45 1.7M
2021-01-05 30.40 30.50 30.00 30.10 0.9M
2021-01-04 30.95 31.20 30.25 30.40 1.5M