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
2022-12-30 33.55 33.55 33.05 33.15 2.6M
2022-12-29 33.55 34.05 33.25 33.35 4.9M
2022-12-28 35.00 35.50 33.50 33.55 9.9M
2022-12-27 36.80 36.80 34.40 35.00 30.2M
2022-12-26 35.00 36.60 34.90 36.60 9.4M
2022-12-23 33.30 33.95 33.00 33.30 4.5M
2022-12-22 33.05 33.30 32.20 33.15 3.0M
2022-12-21 32.65 33.30 32.60 33.00 3.8M
2022-12-20 33.70 33.95 32.15 32.45 5.8M
2022-12-19 34.60 35.50 33.70 33.90 11.9M
2022-12-16 34.05 35.30 34.05 34.45 11.1M
2022-12-15 34.55 35.00 33.80 34.05 5.8M
2022-12-14 36.00 36.30 33.75 34.80 15.6M
2022-12-13 35.00 36.90 34.75 35.90 38.1M
2022-12-12 33.05 35.30 32.80 34.50 26.8M
2022-12-09 32.50 32.95 31.85 32.80 5.5M
2022-12-08 33.00 33.20 31.50 32.50 12.0M
2022-12-07 30.70 31.80 30.60 31.80 6.9M
2022-12-06 31.00 31.50 30.25 30.60 3.7M
2022-12-05 30.35 30.80 30.30 30.80 1.9M
2022-12-02 29.70 30.30 29.70 30.15 1.4M
2022-12-01 29.80 30.10 29.60 29.65 0.9M
2022-11-30 29.35 29.85 29.30 29.45 0.6M
2022-11-29 29.10 29.50 28.80 29.25 0.5M
2022-11-28 29.20 29.45 29.00 29.15 0.4M
2022-11-25 29.55 29.80 29.10 29.10 0.6M
2022-11-24 30.15 30.15 29.40 29.55 0.7M
2022-11-23 29.65 30.10 29.35 30.05 1.0M
2022-11-22 29.90 30.20 29.35 29.35 1.1M
2022-11-21 29.60 29.85 29.45 29.75 0.6M
2022-11-18 29.25 29.70 29.20 29.50 0.8M
2022-11-17 29.05 29.60 29.00 29.15 0.7M
2022-11-16 28.85 29.15 28.85 28.90 0.5M
2022-11-15 29.00 29.15 28.75 29.00 0.4M
2022-11-14 28.95 29.15 28.90 29.00 0.3M
2022-11-11 29.15 29.30 28.95 29.00 0.7M
2022-11-10 29.00 29.50 28.70 28.75 0.6M
2022-11-09 29.20 29.20 28.70 28.80 0.7M
2022-11-08 28.60 29.25 28.55 29.15 1.2M
2022-11-07 28.65 28.65 28.15 28.55 0.3M
2022-11-04 28.35 28.55 28.00 28.30 0.4M
2022-11-03 28.40 28.40 28.20 28.40 0.2M
2022-11-02 28.50 28.55 28.20 28.40 0.3M
2022-11-01 28.05 28.70 28.00 28.35 0.5M
2022-10-31 27.80 28.10 27.70 27.90 0.5M
2022-10-28 28.20 28.25 27.70 27.80 0.4M
2022-10-27 27.75 28.15 27.65 28.10 0.5M
2022-10-26 27.70 27.75 27.40 27.60 0.4M
2022-10-25 27.60 27.80 27.50 27.70 0.5M
2022-10-24 27.80 28.00 27.70 27.70 0.3M
2022-10-21 28.05 28.05 27.65 27.65 0.5M
2022-10-20 27.90 28.05 27.55 27.75 0.6M
2022-10-19 28.20 28.50 27.85 27.85 0.3M
2022-10-18 28.40 28.60 28.10 28.10 0.3M
2022-10-17 28.15 28.45 27.55 28.35 0.8M
2022-10-14 28.05 28.40 27.90 28.15 0.6M
2022-10-13 28.70 28.75 27.50 27.70 1.4M
2022-10-12 28.55 28.65 28.10 28.55 0.6M
2022-10-11 29.00 29.00 27.90 28.25 1.2M
2022-10-07 29.00 29.40 28.95 28.95 0.3M
2022-10-06 29.00 29.10 28.70 28.95 0.4M
2022-10-05 29.50 29.50 28.85 28.85 0.7M
2022-10-04 29.50 29.50 29.10 29.30 0.3M
2022-10-03 29.10 29.80 28.85 29.00 0.6M
2022-09-30 28.70 29.20 28.30 29.10 0.7M
2022-09-29 27.25 29.90 27.25 28.95 2.6M
2022-09-28 30.15 30.15 28.70 28.75 1.3M
2022-09-27 29.45 30.10 29.20 30.05 0.8M
2022-09-26 30.40 30.45 29.40 29.50 1.3M
2022-09-23 31.45 31.50 30.40 30.50 0.9M
2022-09-22 30.70 31.60 30.70 31.25 1.2M
2022-09-21 31.40 31.50 30.65 30.70 1.1M
2022-09-20 31.20 31.50 31.10 31.25 0.5M
2022-09-19 32.25 32.25 31.00 31.15 1.8M
2022-09-16 33.00 33.00 32.20 32.25 1.3M
2022-09-15 33.65 33.80 32.80 32.80 1.8M
2022-09-14 32.60 33.50 32.30 33.40 1.6M
2022-09-13 33.20 33.65 32.65 33.05 2.6M
2022-09-12 33.20 33.30 32.25 33.05 1.5M
2022-09-08 33.15 33.15 32.35 32.80 1.1M
2022-09-07 32.75 33.00 32.40 32.60 1.0M
2022-09-06 33.55 33.65 32.00 32.65 3.3M
2022-09-05 34.15 34.35 33.25 33.25 2.5M
2022-09-02 34.05 34.60 33.65 33.85 3.7M
2022-09-01 33.90 34.35 33.60 33.85 4.2M
2022-08-31 34.20 35.10 33.85 34.05 8.2M
2022-08-30 33.50 34.10 33.45 34.10 4.3M
2022-08-29 32.70 34.70 32.30 33.65 11.7M
2022-08-26 32.70 34.00 32.60 33.10 10.4M
2022-08-25 32.30 32.45 31.60 32.45 6.6M
2022-08-24 32.50 32.90 31.80 32.30 9.7M
2022-08-23 35.90 36.20 32.10 33.10 41.2M
2022-08-22 32.50 34.35 32.00 34.35 14.9M
2022-08-19 30.40 31.75 29.85 31.25 10.1M
2022-08-18 29.65 30.15 29.50 29.75 2.0M
2022-08-17 29.95 30.00 29.25 29.55 1.0M
2022-08-16 29.20 29.80 29.15 29.60 1.7M
2022-08-15 28.65 29.15 28.65 29.00 1.2M
2022-08-12 28.70 28.70 28.45 28.60 0.3M
2022-08-11 28.60 28.80 28.35 28.55 0.5M
2022-08-10 28.40 28.70 28.30 28.55 0.8M
2022-08-09 28.40 28.75 28.20 28.20 0.5M
2022-08-08 28.05 28.20 27.95 28.15 0.4M
2022-08-05 28.00 28.15 27.85 28.05 0.4M
2022-08-04 28.00 28.00 27.40 27.75 1.4M
2022-08-03 28.25 28.35 27.95 28.00 1.2M
2022-08-02 28.70 28.75 28.20 28.25 0.9M
2022-08-01 28.65 29.40 28.60 28.70 2.2M
2022-07-29 28.70 28.70 28.20 28.25 0.4M
2022-07-28 28.40 28.40 28.10 28.20 0.5M
2022-07-27 28.55 28.70 28.30 28.35 0.3M
2022-07-26 28.50 28.65 28.15 28.50 0.5M
2022-07-25 28.45 28.90 28.45 28.50 0.8M
2022-07-22 28.20 28.60 28.15 28.35 0.6M
2022-07-21 28.20 28.35 28.05 28.30 0.4M
2022-07-20 28.70 28.75 28.35 28.50 0.5M
2022-07-19 28.70 28.75 28.20 28.55 0.5M
2022-07-18 28.15 28.50 28.10 28.50 0.5M
2022-07-15 28.20 28.45 27.80 28.05 1.0M
2022-07-14 28.25 28.25 27.95 28.15 0.6M
2022-07-13 28.40 28.50 28.15 28.25 0.7M
2022-07-12 28.75 28.75 27.95 28.15 1.1M
2022-07-11 29.35 29.35 28.25 28.75 1.4M
2022-07-08 30.10 30.25 29.40 29.40 1.1M
2022-07-07 29.30 30.15 29.20 30.00 1.6M
2022-07-06 29.90 30.25 29.10 29.10 1.1M
2022-07-05 29.90 30.25 29.25 29.95 1.0M
2022-07-04 28.85 29.30 28.10 29.10 1.2M
2022-07-01 29.40 29.55 28.65 28.70 1.7M
2022-06-30 30.80 30.90 29.45 29.75 1.9M
2022-06-29 30.00 30.80 29.80 30.40 2.8M
2022-06-28 30.20 30.55 29.90 30.00 2.3M
2022-06-27 30.10 30.30 29.25 30.10 2.5M
2022-06-24 30.00 30.40 29.50 30.00 4.4M
2022-06-23 28.35 29.60 28.35 29.10 2.6M
2022-06-22 29.15 29.35 28.15 28.55 1.8M
2022-06-21 27.70 28.85 27.60 28.85 1.4M
2022-06-20 28.85 29.50 27.65 27.65 2.3M
2022-06-17 28.60 28.75 28.20 28.50 1.0M
2022-06-16 28.60 28.95 28.35 28.90 1.9M
2022-06-15 27.85 28.50 27.85 28.35 1.1M
2022-06-14 27.55 27.80 27.45 27.75 1.1M
2022-06-13 28.40 28.40 27.90 27.95 0.7M
2022-06-10 28.80 28.80 28.35 28.45 0.8M
2022-06-09 28.40 28.40 28.15 28.35 0.3M
2022-06-08 28.30 28.40 28.20 28.25 0.5M
2022-06-07 28.20 28.30 28.10 28.25 0.5M
2022-06-06 28.05 28.25 28.00 28.05 0.5M
2022-06-02 28.15 28.20 27.95 28.00 0.5M
2022-06-01 28.10 28.25 27.95 28.15 0.8M
2022-05-31 28.30 28.30 27.95 28.00 0.6M
2022-05-30 28.00 28.25 27.95 28.25 0.8M
2022-05-27 28.30 28.30 27.95 27.95 0.5M
2022-05-26 28.20 28.25 28.00 28.05 0.4M
2022-05-25 28.30 28.30 27.95 28.20 0.6M
2022-05-24 28.25 28.25 27.75 28.20 1.0M
2022-05-23 28.35 28.35 27.95 28.00 0.5M
2022-05-20 28.20 28.20 27.90 28.10 0.4M
2022-05-19 28.15 28.80 27.90 27.90 1.2M
2022-05-18 28.30 28.80 28.15 28.65 1.3M
2022-05-17 28.35 28.35 27.95 28.10 0.6M
2022-05-16 28.20 28.25 27.85 28.15 0.7M
2022-05-13 27.40 27.90 27.40 27.80 1.1M
2022-05-12 27.75 27.85 27.50 27.50 1.9M
2022-05-11 28.35 28.70 27.75 27.75 1.5M
2022-05-10 28.50 28.50 27.70 28.10 2.3M
2022-05-09 29.55 29.70 28.50 28.50 2.2M
2022-05-06 29.50 29.85 28.95 29.15 3.1M
2022-05-05 29.00 29.40 28.80 29.25 4.0M
2022-05-04 30.00 30.00 28.80 28.90 2.8M
2022-05-03 30.20 30.35 29.45 29.50 2.6M
2022-04-29 30.45 30.80 29.75 30.00 4.2M
2022-04-28 30.05 31.25 30.00 30.50 9.8M
2022-04-27 29.85 32.00 29.65 31.00 18.8M
2022-04-26 32.20 32.20 29.50 29.50 10.6M
2022-04-25 33.10 36.00 31.20 31.20 35.7M
2022-04-22 31.70 34.25 31.55 32.95 29.8M
2022-04-21 30.55 32.70 30.25 31.90 17.3M
2022-04-20 30.75 30.95 29.75 30.20 10.9M
2022-04-19 34.60 34.60 30.00 30.00 27.0M
2022-04-18 29.45 31.50 28.95 31.50 17.3M
2022-04-15 28.40 28.85 28.30 28.65 1.2M
2022-04-14 28.20 28.40 28.20 28.20 0.6M
2022-04-13 28.25 28.30 27.95 28.05 1.0M
2022-04-12 28.90 28.90 27.85 28.25 2.0M
2022-04-11 29.95 30.50 29.15 29.15 7.6M
2022-04-08 29.35 30.20 29.35 29.75 6.7M
2022-04-07 28.95 29.20 28.60 28.75 1.0M
2022-04-06 28.45 28.85 28.45 28.75 0.7M
2022-04-01 28.25 28.40 28.25 28.30 0.2M
2022-03-31 28.50 28.50 28.20 28.25 0.2M
2022-03-30 28.30 28.55 28.25 28.50 0.3M
2022-03-29 28.20 28.50 28.15 28.45 0.3M
2022-03-28 28.45 28.80 28.20 28.20 0.8M
2022-03-25 28.50 28.50 28.25 28.35 0.3M
2022-03-24 28.35 28.55 28.20 28.45 0.5M
2022-03-23 28.20 28.40 28.10 28.30 0.5M
2022-03-22 28.30 28.30 28.00 28.10 0.2M
2022-03-21 28.20 28.30 28.10 28.15 0.3M
2022-03-18 28.00 28.20 27.90 28.10 0.5M
2022-03-17 27.70 28.10 27.70 27.95 0.4M
2022-03-16 27.70 27.80 27.50 27.60 0.5M
2022-03-15 27.95 28.05 27.60 27.60 0.4M
2022-03-14 27.90 28.00 27.70 27.95 0.6M
2022-03-11 28.15 28.20 27.90 27.90 0.3M
2022-03-10 27.80 28.20 27.75 28.10 0.6M
2022-03-09 27.75 27.95 27.70 27.70 0.7M
2022-03-08 28.00 28.05 27.75 27.75 0.8M
2022-03-07 28.55 28.55 28.05 28.10 0.8M
2022-03-04 28.65 28.70 28.55 28.55 0.4M
2022-03-03 28.80 28.85 28.65 28.70 0.3M
2022-03-02 28.75 28.90 28.55 28.75 0.5M
2022-03-01 28.95 28.95 28.60 28.75 0.7M
2022-02-25 28.70 29.00 28.60 28.70 1.1M
2022-02-24 29.60 29.75 28.40 28.50 3.0M
2022-02-23 30.80 31.25 29.55 30.15 4.9M
2022-02-22 29.95 31.55 29.50 30.00 9.6M
2022-02-21 29.10 30.25 29.10 29.80 7.0M
2022-02-18 28.90 29.00 28.70 28.80 0.4M
2022-02-17 28.95 29.30 28.90 29.00 0.5M
2022-02-16 28.85 29.00 28.75 29.00 0.5M
2022-02-15 28.65 28.95 28.60 28.85 0.3M
2022-02-14 28.95 28.95 28.55 28.70 0.6M
2022-02-11 29.30 29.35 29.00 29.00 0.4M
2022-02-10 29.30 29.40 29.10 29.35 0.5M
2022-02-09 29.30 29.40 29.05 29.35 1.1M
2022-02-08 28.75 29.70 28.75 29.15 2.1M
2022-02-07 28.65 28.90 28.55 28.75 0.4M
2022-01-26 28.70 28.95 28.50 28.55 0.6M
2022-01-25 28.80 29.10 28.70 28.70 1.3M
2022-01-24 28.85 29.05 28.60 28.80 0.7M
2022-01-21 29.65 30.05 29.10 29.10 2.7M
2022-01-20 29.55 29.85 28.65 29.70 3.5M
2022-01-19 28.05 29.75 27.80 29.70 3.1M
2022-01-18 28.65 28.75 28.05 28.10 1.6M
2022-01-17 28.65 28.75 28.55 28.55 0.4M
2022-01-14 28.90 28.90 28.55 28.60 0.7M
2022-01-13 28.80 29.05 28.70 28.90 0.8M
2022-01-12 28.90 28.90 28.60 28.80 0.5M
2022-01-11 29.05 29.05 28.65 28.70 0.6M
2022-01-10 28.95 29.35 28.70 28.90 1.5M
2022-01-07 28.95 28.95 28.55 28.80 1.1M
2022-01-06 28.85 29.20 28.65 28.80 0.8M
2022-01-05 29.40 29.40 28.60 28.75 1.5M
2022-01-04 29.60 29.65 29.15 29.25 1.2M
2022-01-03 29.00 29.65 29.00 29.40 4.0M