Skardin

3466
🏛️ taiwan →
44.80
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
2025-10-03 42.95 45.35 42.55 44.80 4.5M
2025-10-02 44.05 45.45 42.45 42.55 2.9M
2025-10-01 44.55 44.70 42.40 43.90 1.3M
2025-09-30 47.50 48.45 44.50 44.60 1.4M
2025-09-26 48.50 49.75 46.50 47.00 2.1M
2025-09-25 48.35 50.50 48.30 49.05 3.8M
2025-09-24 45.20 49.45 44.60 48.35 5.0M
2025-09-23 44.10 46.75 43.45 45.00 4.0M
2025-09-22 40.25 43.70 40.25 43.70 2.4M
2025-09-19 40.00 40.90 39.75 39.75 0.8M
2025-09-18 38.95 41.00 38.95 39.60 1.0M
2025-09-17 39.40 39.90 38.65 38.80 1.0M
2025-09-16 40.35 40.75 39.10 39.40 0.7M
2025-09-15 40.55 40.80 38.90 40.35 1.6M
2025-09-12 42.70 43.20 40.40 40.40 1.4M
2025-09-11 42.85 43.35 42.30 42.50 0.7M
2025-09-10 43.55 44.60 42.15 42.85 1.4M
2025-09-09 45.15 45.50 43.10 43.15 1.3M
2025-09-08 47.40 47.40 44.80 44.95 1.2M
2025-09-05 48.80 49.05 46.10 46.30 2.1M
2025-09-04 50.70 52.00 48.10 49.05 3.4M
2025-09-03 47.70 52.00 45.60 50.50 6.1M
2025-09-02 46.00 50.00 45.95 48.00 4.2M
2025-09-01 47.00 47.65 45.35 46.05 3.0M
2025-08-29 43.80 47.00 43.35 47.00 3.6M
2025-08-28 42.20 43.65 41.70 42.75 1.2M
2025-08-27 39.20 42.00 39.20 41.50 1.4M
2025-08-26 38.90 39.10 38.35 39.05 0.2M
2025-08-25 38.60 39.55 38.60 38.80 0.3M
2025-08-22 38.80 39.20 38.20 38.35 0.2M
2025-08-21 37.30 39.05 37.30 38.60 0.5M
2025-08-20 37.95 37.95 36.35 36.90 0.4M
2025-08-19 38.45 39.20 37.90 37.90 0.3M
2025-08-18 38.00 38.65 37.10 38.45 0.5M
2025-08-15 38.70 38.70 37.50 37.90 0.4M
2025-08-14 39.35 39.45 38.60 38.70 0.3M
2025-08-13 39.75 39.75 38.65 38.65 0.5M
2025-08-12 40.60 40.60 38.95 39.00 0.7M
2025-08-11 40.60 41.30 40.50 40.50 0.3M
2025-08-08 40.70 40.90 40.20 40.90 0.3M
2025-08-07 41.80 42.00 40.50 40.60 0.3M
2025-08-06 41.75 42.50 41.65 41.65 0.3M
2025-08-05 41.10 42.15 41.10 41.65 0.2M
2025-08-04 41.50 41.50 40.25 40.90 0.3M
2025-08-01 40.00 41.15 39.80 40.70 0.2M
2025-07-31 40.80 40.85 40.15 40.60 0.3M
2025-07-30 41.45 41.45 40.50 40.70 0.2M
2025-07-29 41.70 41.70 40.55 40.65 0.2M
2025-07-28 41.60 41.95 41.25 41.45 0.1M
2025-07-25 41.50 42.60 41.10 41.60 0.3M
2025-07-24 43.50 43.50 41.20 41.45 0.6M
2025-07-23 40.50 43.60 40.50 43.20 1.1M
2025-07-22 41.75 41.75 39.90 40.20 3.1M
2025-07-21 43.10 43.10 41.70 41.70 0.4M
2025-07-18 43.20 43.90 42.35 42.70 0.5M
2025-07-17 41.50 43.70 41.50 43.70 0.7M
2025-07-16 41.00 41.95 40.85 41.95 0.4M
2025-07-15 44.50 44.95 40.40 40.75 2.2M
2025-07-14 43.60 44.95 43.35 44.40 1.3M
2025-07-11 43.80 44.50 43.30 43.50 0.5M
2025-07-10 42.00 44.35 41.85 43.50 1.1M
2025-07-09 39.95 42.10 39.95 41.90 0.6M
2025-07-08 39.95 40.20 39.45 39.90 0.5M
2025-07-07 39.00 40.15 38.90 39.95 0.5M
2025-07-04 39.95 41.75 39.00 39.00 0.9M
2025-07-03 39.65 39.85 39.20 39.40 0.3M
2025-07-02 40.10 40.10 39.20 39.30 0.2M
2025-07-01 39.75 41.20 39.30 39.35 0.5M
2025-06-30 40.80 40.80 39.20 39.30 0.6M
2025-06-27 40.55 40.55 40.20 40.40 0.2M
2025-06-26 40.35 41.40 40.30 40.30 0.3M
2025-06-25 40.45 40.95 40.20 40.30 0.4M
2025-06-24 40.00 40.70 39.60 40.10 0.5M
2025-06-23 39.45 40.10 37.45 39.50 0.8M
2025-06-20 39.65 40.90 39.20 39.65 0.6M
2025-06-19 40.85 40.85 39.50 39.50 0.6M
2025-06-18 42.00 42.80 40.25 40.50 0.8M
2025-06-17 42.40 43.10 41.80 41.80 0.5M
2025-06-16 42.50 42.80 42.40 42.40 0.2M
2025-06-13 44.50 44.75 42.40 42.50 0.8M
2025-06-12 44.95 45.20 44.45 44.50 0.4M
2025-06-11 44.50 45.25 44.15 44.40 0.9M
2025-06-10 44.20 44.75 44.00 44.05 0.4M
2025-06-09 44.55 44.80 44.00 44.00 0.5M
2025-06-06 42.95 44.00 42.30 43.90 0.9M
2025-06-05 42.20 44.10 41.65 42.15 1.0M
2025-06-04 42.75 42.95 41.85 41.90 0.5M
2025-06-03 42.30 42.80 41.55 42.30 0.5M
2025-06-02 43.30 43.40 41.60 42.10 0.7M
2025-05-29 44.50 44.65 42.65 43.55 0.6M
2025-05-28 45.65 47.00 44.20 44.25 0.8M
2025-05-27 47.35 47.95 45.25 45.45 1.2M
2025-05-26 49.60 50.40 46.45 46.45 2.4M
2025-05-23 49.05 50.00 48.35 49.85 2.2M
2025-05-22 48.35 49.55 48.05 48.85 2.0M
2025-05-21 45.50 49.55 45.15 48.90 3.3M
2025-05-20 47.95 48.25 43.60 45.10 3.6M
2025-05-19 47.30 49.50 46.00 47.65 5.2M
2025-05-16 42.70 46.90 42.65 46.90 2.6M
2025-05-15 42.45 42.75 41.65 42.65 1.2M
2025-05-14 44.40 45.60 41.75 41.85 1.5M
2025-05-13 45.00 45.55 43.55 44.00 0.8M
2025-05-12 43.20 44.75 43.10 43.85 1.5M
2025-05-09 42.50 43.80 41.90 43.10 0.9M
2025-05-08 42.60 42.90 41.50 42.35 0.7M
2025-05-07 40.30 42.75 39.20 42.00 1.4M
2025-05-06 40.15 42.60 39.40 39.60 1.0M
2025-05-05 43.50 44.00 40.65 41.00 1.1M
2025-05-02 43.00 43.95 42.10 42.25 0.6M
2025-04-30 44.05 44.50 42.35 42.35 0.9M
2025-04-29 45.00 45.00 43.00 44.40 2.5M
2025-04-28 40.10 43.50 39.60 43.50 2.3M
2025-04-25 39.80 40.80 39.40 39.55 0.8M
2025-04-24 40.40 40.40 38.70 39.00 0.4M
2025-04-23 40.30 41.60 39.25 39.60 0.8M
2025-04-22 39.80 40.15 38.20 38.50 1.1M
2025-04-21 41.50 42.90 40.05 40.15 1.8M
2025-04-18 41.00 41.80 39.90 41.80 2.4M
2025-04-17 38.80 41.80 38.60 40.65 5.4M
2025-04-16 37.50 38.40 36.20 38.40 3.0M
2025-04-15 32.45 34.95 32.30 34.95 1.1M
2025-04-14 30.45 33.75 30.20 31.80 4.6M
2025-04-11 32.25 32.25 32.25 32.25 0.6M
2025-04-10 38.90 38.90 35.80 35.80 8.9M
2025-04-09 35.40 35.40 35.40 35.40 0.1M
2025-04-08 39.30 39.30 39.30 39.30 0.3M
2025-04-07 43.65 43.65 43.65 43.65 0.1M
2025-04-02 50.00 50.40 48.50 48.50 0.5M
2025-04-01 49.40 51.20 49.15 50.00 0.8M
2025-03-31 48.50 50.20 48.45 48.80 0.6M
2025-03-28 51.20 51.20 50.50 50.90 0.5M
2025-03-27 50.30 51.60 50.20 51.20 0.7M
2025-03-26 51.70 51.70 50.50 50.70 1.0M
2025-03-25 52.40 53.80 51.70 51.70 1.4M
2025-03-24 56.00 56.20 52.00 52.00 0.0M
2025-03-21 51.60 51.90 50.10 51.10 0.6M
2025-03-20 52.30 53.50 51.10 51.60 0.0M
2025-03-19 52.00 52.00 50.50 51.60 0.5M
2025-03-18 51.40 52.30 50.70 52.00 0.4M
2025-03-17 51.10 52.10 50.70 50.70 0.3M
2025-03-14 53.00 53.10 50.80 50.90 0.5M
2025-03-13 55.80 56.90 53.00 53.00 0.5M
2025-03-12 58.90 58.90 55.20 55.60 0.4M
2025-03-11 61.50 61.50 57.80 58.20 0.2M
2025-03-10 61.20 63.20 60.20 60.20 0.8M
2025-03-07 59.00 60.80 58.60 60.80 0.5M
2025-03-06 58.90 59.10 57.20 58.30 0.4M
2025-03-05 58.50 59.90 58.30 58.30 0.6M
2025-03-04 58.30 61.30 58.00 60.20 0.3M
2025-03-03 58.00 60.00 58.00 58.40 0.3M
2025-02-27 61.33 61.33 57.86 57.86 0.0M
2025-02-26 62.39 62.58 60.95 60.95 0.0M
2025-02-25 62.87 64.03 60.85 61.52 0.0M
2025-02-24 61.72 63.55 61.62 62.68 0.0M
2025-02-21 60.17 64.13 58.44 62.20 0.0M
2025-02-20 55.64 59.98 55.64 59.98 0.0M
2025-02-19 52.85 57.38 52.85 54.58 0.0M
2025-02-18 51.98 52.94 51.78 52.56 0.0M
2025-02-17 51.98 52.56 51.78 52.07 0.0M
2025-02-14 52.27 53.04 51.59 51.59 0.0M
2025-02-13 53.81 53.81 52.56 52.75 0.0M
2025-02-12 53.71 54.48 52.36 53.42 0.0M
2025-02-11 52.36 53.04 51.50 52.07 0.0M
2025-02-10 53.71 54.68 52.65 53.81 0.0M
2025-02-07 53.04 53.62 52.27 53.33 0.0M
2025-02-06 52.56 53.62 52.07 53.04 0.0M
2025-02-05 52.36 53.62 52.27 52.27 0.0M
2025-02-04 56.10 57.90 54.50 54.60 0.0M
2025-02-03 55.90 57.00 53.20 57.00 0.0M
2025-01-22 54.90 57.50 53.60 56.20 0.0M
2025-01-21 51.50 53.90 51.10 53.70 0.0M
2025-01-20 50.50 51.40 50.20 51.10 0.0M
2025-01-17 51.00 52.10 50.40 50.40 0.0M
2025-01-16 51.10 51.40 50.20 50.40 0.0M
2025-01-15 52.40 52.40 50.20 50.40 0.0M
2025-01-14 47.55 52.80 47.55 51.30 0.0M
2025-01-13 49.85 49.85 45.10 48.10 0.0M
2025-01-10 49.85 50.80 48.40 48.90 0.3M
2025-01-09 51.80 51.80 49.10 49.35 0.0M
2025-01-08 54.00 54.50 48.75 50.80 0.0M
2025-01-07 57.80 57.80 52.60 54.10 0.0M
2025-01-06 57.70 58.10 56.80 57.10 0.0M
2025-01-03 57.80 59.00 57.60 57.60 0.1M
2025-01-02 57.60 58.90 57.40 57.80 0.0M