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
2023-12-29 33.85 34.00 33.75 33.95 0.4M
2023-12-28 34.10 34.10 33.80 33.85 0.2M
2023-12-27 34.20 34.20 33.95 34.00 0.4M
2023-12-26 33.80 34.10 33.80 34.10 0.4M
2023-12-25 34.10 34.25 33.80 33.80 0.9M
2023-12-22 33.80 34.00 33.60 33.85 0.5M
2023-12-21 34.05 34.15 33.75 33.80 0.5M
2023-12-20 33.95 34.15 33.85 34.15 0.4M
2023-12-19 34.20 34.20 33.70 33.90 0.6M
2023-12-18 34.10 34.70 34.10 34.20 1.3M
2023-12-15 33.65 34.00 33.65 33.90 0.7M
2023-12-14 33.60 34.10 33.55 33.70 1.1M
2023-12-13 33.50 33.55 33.35 33.35 0.4M
2023-12-12 33.45 33.70 33.40 33.40 0.4M
2023-12-11 33.40 33.50 33.25 33.35 0.2M
2023-12-08 33.35 33.35 33.15 33.25 0.4M
2023-12-07 33.50 33.60 33.10 33.15 0.6M
2023-12-06 33.85 33.85 33.40 33.50 0.9M
2023-12-05 34.30 34.30 33.70 33.90 0.9M
2023-12-04 34.20 34.45 34.10 34.25 1.3M
2023-12-01 33.55 34.20 33.55 33.90 1.3M
2023-11-30 33.85 34.00 33.25 33.35 0.9M
2023-11-29 34.05 34.05 33.75 33.75 0.5M
2023-11-28 34.50 34.55 33.50 34.00 2.0M
2023-11-27 33.70 34.85 33.70 34.40 4.9M
2023-11-24 33.35 33.50 33.25 33.40 0.3M
2023-11-23 33.50 33.65 33.30 33.30 0.4M
2023-11-22 33.10 33.45 33.10 33.40 0.7M
2023-11-21 33.20 33.20 33.00 33.05 0.3M
2023-11-20 33.00 33.25 32.95 32.95 0.3M
2023-11-17 32.95 32.95 32.75 32.85 0.3M
2023-11-16 33.10 33.10 32.75 32.85 0.4M
2023-11-15 33.00 33.00 32.75 32.90 0.4M
2023-11-14 32.85 32.95 32.60 32.75 0.4M
2023-11-13 33.10 33.20 32.80 32.80 0.5M
2023-11-10 33.50 34.50 33.00 33.05 1.2M
2023-11-09 33.05 33.30 32.80 32.85 0.5M
2023-11-08 33.55 33.65 33.15 33.25 0.6M
2023-11-07 32.90 34.50 32.90 33.45 2.5M
2023-11-06 32.60 32.90 32.60 32.90 0.4M
2023-11-03 32.30 32.90 32.30 32.55 0.2M
2023-11-02 32.35 32.45 32.15 32.20 0.2M
2023-11-01 32.25 32.50 32.10 32.15 0.2M
2023-10-31 32.50 32.80 31.95 32.00 0.4M
2023-10-30 32.75 33.05 32.50 32.60 0.5M
2023-10-27 31.60 32.60 31.60 32.60 0.8M
2023-10-26 31.75 31.85 31.50 31.55 0.2M
2023-10-25 31.95 32.15 31.80 31.85 0.2M
2023-10-24 31.80 32.00 31.80 31.90 0.2M
2023-10-23 31.50 32.00 31.50 31.75 0.3M
2023-10-20 31.65 31.80 31.40 31.50 0.2M
2023-10-19 31.10 31.70 31.10 31.60 0.4M
2023-10-18 31.50 31.65 31.15 31.15 0.5M
2023-10-17 31.65 32.00 31.50 31.50 0.2M
2023-10-16 31.80 32.10 31.40 31.60 0.4M
2023-10-13 31.75 31.95 31.70 31.80 0.2M
2023-10-12 31.90 31.95 31.65 31.75 0.2M
2023-10-11 31.95 32.00 31.60 31.60 0.2M
2023-10-06 31.70 32.00 31.70 31.90 0.2M
2023-10-05 31.50 31.90 31.50 31.65 0.2M
2023-10-04 31.90 31.95 31.45 31.45 0.6M
2023-10-03 32.35 32.40 31.85 32.00 0.4M
2023-10-02 32.15 32.35 32.15 32.35 0.2M
2023-09-28 32.30 32.30 32.10 32.15 0.2M
2023-09-27 32.20 32.35 32.10 32.20 0.2M
2023-09-26 32.40 32.45 32.20 32.20 0.2M
2023-09-25 32.40 32.50 32.35 32.40 0.2M
2023-09-22 32.25 32.40 32.10 32.40 0.5M
2023-09-21 32.60 32.70 32.30 32.35 0.4M
2023-09-20 32.70 32.80 32.60 32.60 0.3M
2023-09-19 32.90 32.90 32.65 32.70 0.3M
2023-09-18 32.85 33.00 32.85 32.95 0.1M
2023-09-15 33.00 33.00 32.80 32.85 0.3M
2023-09-14 33.05 33.05 32.85 32.85 0.3M
2023-09-13 32.70 32.80 32.60 32.80 0.4M
2023-09-12 32.75 32.80 32.65 32.70 0.2M
2023-09-11 32.70 33.05 32.55 32.75 0.4M
2023-09-08 32.80 32.80 32.70 32.70 0.2M
2023-09-07 32.80 32.95 32.75 32.80 0.3M
2023-09-06 32.80 33.00 32.75 32.80 0.3M
2023-09-05 33.00 33.10 32.75 32.80 0.4M
2023-09-04 33.15 33.20 32.85 33.00 0.4M
2023-09-01 33.25 33.40 33.15 33.20 0.5M
2023-08-31 33.05 33.35 32.90 33.00 0.6M
2023-08-30 32.95 33.15 32.80 33.00 0.4M
2023-08-29 32.70 32.90 32.70 32.75 0.2M
2023-08-28 33.40 33.40 32.65 32.70 0.5M
2023-08-25 32.60 33.25 32.45 33.00 0.9M
2023-08-24 32.40 32.60 32.35 32.40 0.5M
2023-08-23 32.65 32.70 32.30 32.35 1.0M
2023-08-22 33.00 33.00 32.60 32.65 0.5M
2023-08-21 32.80 33.15 32.65 32.90 0.5M
2023-08-18 33.10 33.10 32.65 32.75 0.8M
2023-08-17 33.20 33.40 32.95 33.10 0.7M
2023-08-16 33.15 33.35 32.65 33.05 0.5M
2023-08-15 32.65 33.25 32.65 33.15 0.9M
2023-08-14 34.00 34.00 32.55 32.55 2.0M
2023-08-11 33.00 34.00 32.75 33.70 2.3M
2023-08-10 32.90 33.25 32.85 32.90 1.0M
2023-08-09 32.70 33.10 32.70 32.80 0.6M
2023-08-08 32.65 32.80 32.50 32.55 0.6M
2023-08-07 33.10 33.10 32.50 32.65 0.8M
2023-08-04 32.60 33.10 32.55 33.00 0.5M
2023-08-02 33.45 33.45 32.65 32.70 1.5M
2023-08-01 32.85 33.45 32.75 33.20 2.2M
2023-07-31 32.45 32.80 32.20 32.40 0.7M
2023-07-28 32.60 32.65 32.05 32.25 1.1M
2023-07-27 32.65 33.00 32.50 32.65 0.6M
2023-07-26 33.10 33.10 32.55 32.55 0.7M
2023-07-25 32.75 33.05 32.65 33.00 0.7M
2023-07-24 33.00 33.00 32.35 32.70 0.6M
2023-07-21 33.00 33.45 32.60 32.60 1.2M
2023-07-20 33.15 33.25 32.70 32.80 0.8M
2023-07-19 32.45 33.75 32.40 32.95 1.7M
2023-07-18 33.20 33.20 32.40 32.40 1.3M
2023-07-17 32.45 33.10 32.20 32.90 1.6M
2023-07-14 32.55 32.95 32.20 32.45 1.6M
2023-07-13 33.10 33.10 32.50 32.50 1.7M
2023-07-12 33.95 34.00 33.65 33.75 1.6M
2023-07-11 34.85 34.85 33.80 33.95 2.5M
2023-07-10 35.15 35.15 34.50 34.80 1.3M
2023-07-07 35.25 35.25 34.40 34.65 1.2M
2023-07-06 35.60 35.85 34.85 34.85 2.4M
2023-07-05 36.05 36.10 35.50 35.60 1.3M
2023-07-04 36.40 36.45 35.75 35.75 1.6M
2023-07-03 36.15 36.30 35.80 36.10 1.5M
2023-06-30 36.90 37.15 36.00 36.20 2.4M
2023-06-29 37.00 37.10 36.60 36.80 1.8M
2023-06-28 37.40 37.60 36.50 36.55 3.1M
2023-06-27 38.95 41.10 36.85 37.15 14.4M
2023-06-26 38.40 39.35 38.25 38.70 2.3M
2023-06-21 38.95 38.95 37.90 38.20 2.2M
2023-06-20 38.80 39.15 38.40 38.60 2.0M
2023-06-19 37.60 39.00 37.60 38.80 4.6M
2023-06-16 37.20 40.00 37.00 37.60 11.3M
2023-06-15 37.10 37.15 36.45 36.65 2.1M
2023-06-14 37.40 37.40 36.70 37.05 1.9M
2023-06-13 36.95 37.15 35.75 37.15 5.0M
2023-06-12 36.70 37.30 36.45 36.85 5.1M
2023-06-09 35.90 36.55 35.80 36.35 2.6M
2023-06-08 36.45 36.60 35.30 35.45 3.6M
2023-06-07 36.40 36.40 36.00 36.25 2.3M
2023-06-06 35.75 36.35 35.60 36.05 3.1M
2023-06-05 36.05 36.20 35.50 35.70 3.6M
2023-06-02 34.35 35.80 34.35 35.80 8.3M
2023-06-01 33.95 34.40 33.85 34.15 2.3M
2023-05-31 33.40 33.70 33.40 33.60 0.5M
2023-05-30 33.65 33.80 33.20 33.40 0.9M
2023-05-29 33.30 33.60 33.10 33.50 0.8M
2023-05-26 33.75 33.75 33.25 33.30 0.8M
2023-05-25 34.00 34.05 33.50 33.60 0.7M
2023-05-24 33.90 34.15 33.65 33.95 1.1M
2023-05-23 33.60 34.10 33.30 33.80 2.1M
2023-05-22 32.70 33.60 32.70 33.50 1.4M
2023-05-19 33.00 33.20 32.55 32.65 0.9M
2023-05-18 33.10 33.25 32.80 33.10 1.0M
2023-05-17 32.90 33.30 32.80 33.10 1.2M
2023-05-16 32.60 33.10 32.55 32.80 1.0M
2023-05-15 32.25 32.50 32.05 32.45 0.8M
2023-05-12 31.95 32.30 31.85 32.25 0.8M
2023-05-11 33.05 33.05 31.70 32.00 2.7M
2023-05-10 32.80 33.35 32.70 33.25 1.4M
2023-05-09 33.60 33.90 32.65 32.80 2.4M
2023-05-08 33.80 34.05 33.25 33.40 2.1M
2023-05-05 34.00 34.80 33.40 33.75 9.0M
2023-05-04 33.10 33.85 33.05 33.80 4.2M
2023-05-03 32.80 33.10 32.55 33.00 1.6M
2023-05-02 32.90 33.05 32.55 32.85 2.5M
2023-04-28 31.80 33.05 31.80 32.60 3.8M
2023-04-27 31.25 31.70 31.15 31.50 0.6M
2023-04-26 31.65 31.65 31.00 31.25 0.6M
2023-04-25 31.70 32.10 31.05 31.15 0.9M
2023-04-24 31.25 32.00 31.25 31.65 0.8M
2023-04-21 31.85 32.00 31.05 31.20 1.8M
2023-04-20 32.70 32.75 31.85 31.85 1.9M
2023-04-19 33.05 33.05 32.35 32.85 2.4M
2023-04-18 32.55 32.85 32.00 32.80 2.7M
2023-04-17 32.15 32.50 32.00 32.25 2.1M
2023-04-14 31.60 31.95 31.55 31.75 0.7M
2023-04-13 31.70 32.10 31.60 31.65 1.5M
2023-04-12 31.60 31.85 31.50 31.50 1.7M
2023-04-11 31.10 31.25 31.05 31.10 0.3M
2023-04-10 31.35 31.40 30.95 31.10 0.4M
2023-04-07 31.30 31.40 31.15 31.30 0.3M
2023-04-06 31.00 31.45 31.00 31.30 0.7M
2023-03-31 31.00 31.05 30.85 30.95 0.3M
2023-03-30 31.00 31.10 30.90 31.00 0.3M
2023-03-29 30.80 31.00 30.75 30.95 0.5M
2023-03-28 30.70 31.00 30.45 30.70 0.5M
2023-03-27 30.70 30.80 30.55 30.70 0.3M
2023-03-24 30.45 30.80 30.35 30.70 0.4M
2023-03-23 30.55 30.65 30.45 30.45 0.3M
2023-03-22 30.70 30.70 30.50 30.60 0.2M
2023-03-21 30.50 30.65 30.40 30.45 0.4M
2023-03-20 30.15 30.45 30.00 30.45 0.4M
2023-03-17 30.10 30.40 30.10 30.15 0.4M
2023-03-16 30.25 30.50 30.00 30.00 1.0M
2023-03-15 30.60 30.65 30.25 30.45 0.4M
2023-03-14 30.45 30.75 30.30 30.50 0.6M
2023-03-13 30.60 30.70 30.00 30.45 0.8M
2023-03-10 31.20 31.20 30.50 30.60 1.4M
2023-03-09 31.15 31.25 30.95 31.15 1.2M
2023-03-08 31.55 31.55 31.05 31.10 1.5M
2023-03-07 31.85 31.95 31.55 31.55 0.9M
2023-03-06 32.10 32.15 31.85 31.85 1.1M
2023-03-03 32.05 32.10 31.70 31.95 1.3M
2023-03-02 31.60 31.95 31.50 31.90 0.8M
2023-03-01 31.50 31.90 31.45 31.50 0.9M
2023-02-24 32.10 32.10 31.25 31.25 1.7M
2023-02-23 31.80 31.95 31.50 31.85 1.2M
2023-02-22 31.90 32.25 31.70 31.80 0.9M
2023-02-21 32.00 32.10 31.85 31.90 0.8M
2023-02-20 32.20 32.30 32.00 32.00 0.9M
2023-02-17 32.05 32.30 31.95 32.05 0.8M
2023-02-16 32.20 32.35 32.05 32.15 0.8M
2023-02-15 32.50 32.65 31.85 32.25 1.2M
2023-02-14 33.00 33.10 32.10 32.50 3.4M
2023-02-13 31.60 32.70 31.60 32.30 3.8M
2023-02-10 31.85 31.95 31.45 31.50 1.2M
2023-02-09 31.90 32.25 31.80 31.85 1.0M
2023-02-08 31.80 32.10 31.70 31.95 1.3M
2023-02-07 31.95 32.25 31.65 31.75 1.3M
2023-02-06 31.60 32.00 31.60 31.90 1.8M
2023-02-03 31.65 31.90 31.35 31.55 1.1M
2023-02-02 31.60 31.80 31.40 31.65 1.4M
2023-02-01 31.15 31.50 31.05 31.45 1.5M
2023-01-31 30.65 31.00 30.50 31.00 1.5M
2023-01-30 31.10 31.40 30.35 30.45 2.7M
2023-01-17 31.80 32.00 30.80 30.90 2.1M
2023-01-16 30.90 31.55 30.85 31.50 1.0M
2023-01-13 31.00 31.25 30.85 30.85 1.1M
2023-01-12 31.40 31.50 31.00 31.00 1.1M
2023-01-11 31.85 32.00 31.30 31.35 2.1M
2023-01-10 32.05 32.10 31.80 31.85 0.8M
2023-01-09 32.05 32.10 31.60 32.00 1.0M
2023-01-06 32.10 32.30 31.75 31.85 1.6M
2023-01-05 32.60 32.70 31.80 31.85 2.0M
2023-01-04 32.85 33.15 32.10 32.25 2.4M
2023-01-03 33.40 33.40 32.25 32.60 2.8M