SKS

9925
🏛️ taiwan →
40.70
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
2021-12-30 39.40 39.40 39.25 39.35 0.1M
2021-12-29 39.25 39.35 39.20 39.35 0.1M
2021-12-28 39.15 39.25 39.15 39.25 0.1M
2021-12-27 39.20 39.20 39.15 39.20 0.1M
2021-12-24 39.20 39.20 39.15 39.20 0.0M
2021-12-23 39.20 39.30 39.15 39.20 0.1M
2021-12-22 39.20 39.25 39.10 39.20 0.1M
2021-12-21 39.20 39.25 39.10 39.20 0.1M
2021-12-20 39.30 39.30 39.20 39.20 0.1M
2021-12-17 39.30 39.35 39.20 39.30 0.0M
2021-12-16 39.40 39.40 39.05 39.20 0.1M
2021-12-15 39.10 39.20 39.10 39.10 0.1M
2021-12-14 39.30 39.30 39.15 39.15 0.1M
2021-12-13 39.40 39.40 39.30 39.30 0.1M
2021-12-10 39.30 39.40 39.30 39.40 0.0M
2021-12-09 39.30 39.40 39.30 39.35 0.0M
2021-12-08 39.40 39.40 39.35 39.35 0.1M
2021-12-07 39.10 39.50 39.10 39.40 0.1M
2021-12-06 39.20 39.35 39.20 39.25 0.1M
2021-12-03 39.15 39.50 39.10 39.50 0.1M
2021-12-02 39.55 39.55 39.15 39.15 0.1M
2021-12-01 39.30 39.55 39.20 39.55 0.2M
2021-11-30 39.00 39.75 38.95 39.75 0.3M
2021-11-29 39.00 39.15 38.90 39.05 0.2M
2021-11-26 39.10 39.20 38.90 39.05 0.2M
2021-11-25 39.15 39.20 39.05 39.20 0.1M
2021-11-24 39.10 39.20 39.05 39.05 0.1M
2021-11-23 39.15 39.20 39.05 39.20 0.1M
2021-11-22 39.15 39.20 39.00 39.20 0.3M
2021-11-19 39.40 39.40 39.20 39.20 0.2M
2021-11-18 39.00 39.35 38.95 39.35 0.4M
2021-11-17 38.95 39.00 38.90 39.00 0.2M
2021-11-16 39.00 39.10 38.95 38.95 0.2M
2021-11-15 38.80 39.00 38.80 38.95 0.2M
2021-11-12 38.75 38.85 38.75 38.80 0.0M
2021-11-11 38.65 38.85 38.65 38.75 0.1M
2021-11-10 38.75 38.80 38.75 38.75 0.0M
2021-11-09 38.55 38.65 38.45 38.55 0.1M
2021-11-08 38.75 38.75 38.45 38.55 0.3M
2021-11-05 38.90 39.05 38.75 38.75 0.1M
2021-11-04 38.80 38.95 38.80 38.85 0.1M
2021-11-03 38.45 38.75 38.40 38.70 0.1M
2021-11-02 38.55 38.60 38.50 38.50 0.1M
2021-11-01 38.70 38.70 38.45 38.55 0.1M
2021-10-29 38.60 38.60 38.45 38.60 0.1M
2021-10-28 38.50 38.70 38.45 38.60 0.0M
2021-10-27 38.60 38.65 38.45 38.65 0.1M
2021-10-26 38.40 38.65 38.40 38.60 0.1M
2021-10-25 38.35 38.40 38.30 38.40 0.1M
2021-10-22 38.30 38.40 38.30 38.40 0.1M
2021-10-21 38.30 38.30 38.15 38.30 0.1M
2021-10-20 38.30 38.35 38.20 38.30 0.1M
2021-10-19 38.20 38.30 38.10 38.20 0.1M
2021-10-18 38.05 38.15 38.05 38.15 0.1M
2021-10-15 38.00 38.15 38.00 38.05 0.1M
2021-10-14 38.00 38.15 38.00 38.10 0.0M
2021-10-13 38.20 38.25 38.05 38.05 0.1M
2021-10-12 38.00 38.20 37.95 38.20 0.2M
2021-10-08 38.10 38.20 38.05 38.10 0.0M
2021-10-07 38.10 38.15 38.00 38.05 0.1M
2021-10-06 37.95 38.00 37.90 37.95 0.1M
2021-10-05 37.95 38.05 37.95 37.95 0.1M
2021-10-04 38.00 38.10 37.95 37.95 0.2M
2021-10-01 38.00 38.15 37.95 37.95 0.2M
2021-09-30 38.00 38.15 37.90 38.10 0.1M
2021-09-29 38.10 38.15 38.00 38.00 0.2M
2021-09-28 38.10 38.20 38.05 38.10 0.1M
2021-09-27 38.10 38.30 38.10 38.10 0.1M
2021-09-24 38.10 38.10 38.05 38.10 0.1M
2021-09-23 38.05 38.10 38.00 38.00 0.1M
2021-09-22 37.85 38.10 37.70 38.00 0.3M
2021-09-17 38.05 38.15 38.00 38.10 0.1M
2021-09-16 38.10 38.15 38.00 38.05 0.1M
2021-09-15 38.05 38.10 38.00 38.00 0.2M
2021-09-14 38.05 38.10 38.00 38.05 0.1M
2021-09-13 38.15 38.20 38.05 38.05 0.1M
2021-09-10 37.85 38.15 37.85 38.15 0.1M
2021-09-09 37.80 38.00 37.80 37.90 0.1M
2021-09-08 38.20 38.20 38.00 38.00 0.1M
2021-09-07 38.10 38.30 38.05 38.25 0.0M
2021-09-06 38.35 38.35 38.05 38.10 0.1M
2021-09-03 38.00 38.25 37.95 38.25 0.1M
2021-09-02 38.00 38.20 38.00 38.05 0.1M
2021-09-01 37.80 38.30 37.80 38.15 0.2M
2021-08-31 38.15 38.15 37.80 37.80 0.4M
2021-08-30 38.00 38.25 37.90 38.15 0.2M
2021-08-27 37.85 38.05 37.75 37.95 0.2M
2021-08-26 37.85 37.85 37.75 37.75 0.1M
2021-08-25 37.75 37.90 37.65 37.85 0.1M
2021-08-24 37.65 37.90 37.60 37.90 0.1M
2021-08-23 37.30 37.65 37.30 37.65 0.2M
2021-08-20 37.50 37.50 37.20 37.30 0.3M
2021-08-19 37.50 37.70 37.45 37.50 0.9M
2021-08-18 39.50 39.50 39.15 39.40 0.4M
2021-08-17 39.10 39.65 39.05 39.60 0.5M
2021-08-16 39.40 39.40 39.10 39.20 0.3M
2021-08-13 39.70 39.70 39.20 39.40 0.4M
2021-08-12 39.65 39.75 39.65 39.75 0.1M
2021-08-11 39.60 39.80 39.60 39.65 0.3M
2021-08-10 39.70 39.85 39.60 39.60 0.4M
2021-08-09 39.85 39.85 39.60 39.65 0.2M
2021-08-06 39.85 39.90 39.75 39.85 0.2M
2021-08-05 40.00 40.00 39.85 39.85 0.1M
2021-08-04 39.90 40.00 39.80 40.00 0.2M
2021-08-03 39.60 39.90 39.60 39.90 0.2M
2021-08-02 39.55 39.80 39.55 39.80 0.3M
2021-07-30 39.50 39.60 39.45 39.55 0.1M
2021-07-29 39.20 39.65 39.20 39.65 0.3M
2021-07-28 39.25 39.40 39.00 39.25 0.3M
2021-07-27 39.55 39.55 39.20 39.25 0.4M
2021-07-26 39.45 39.55 39.40 39.45 0.2M
2021-07-23 39.40 39.60 39.25 39.45 0.2M
2021-07-22 39.30 39.50 39.25 39.40 0.5M
2021-07-21 39.15 39.30 39.05 39.30 0.2M
2021-07-20 39.20 39.20 39.05 39.15 0.2M
2021-07-19 39.10 39.25 39.05 39.15 0.3M
2021-07-16 39.15 39.15 39.05 39.10 0.2M
2021-07-15 39.10 39.15 39.00 39.10 0.3M
2021-07-14 39.05 39.05 39.00 39.00 0.3M
2021-07-13 39.00 39.15 39.00 39.05 0.2M
2021-07-12 39.15 39.15 39.00 39.00 0.2M
2021-07-09 39.05 39.15 39.00 39.15 0.2M
2021-07-08 39.00 39.15 39.00 39.05 0.2M
2021-07-07 39.00 39.10 38.85 39.00 0.2M
2021-07-06 39.00 39.10 39.00 39.00 0.1M
2021-07-05 38.90 39.10 38.90 39.00 0.4M
2021-07-02 38.75 38.95 38.75 38.90 0.1M
2021-07-01 39.00 39.00 38.70 38.85 0.2M
2021-06-30 38.90 38.95 38.75 38.90 0.1M
2021-06-29 39.00 39.00 38.75 38.85 0.2M
2021-06-28 38.90 38.95 38.75 38.85 0.2M
2021-06-25 38.60 39.00 38.60 38.70 0.3M
2021-06-24 38.80 38.80 38.55 38.65 0.1M
2021-06-23 38.60 38.70 38.55 38.55 0.1M
2021-06-22 38.65 38.65 38.50 38.55 0.1M
2021-06-21 38.80 38.80 38.50 38.65 0.2M
2021-06-18 38.75 38.80 38.60 38.80 0.1M
2021-06-17 38.70 38.80 38.60 38.75 0.1M
2021-06-16 38.75 38.80 38.65 38.70 0.1M
2021-06-15 38.60 38.80 38.45 38.75 0.2M
2021-06-11 38.35 38.60 38.30 38.60 0.1M
2021-06-10 38.55 38.80 38.10 38.65 0.1M
2021-06-09 38.65 38.80 38.45 38.45 0.2M
2021-06-08 38.80 38.80 38.50 38.75 0.1M
2021-06-07 38.75 38.80 38.30 38.80 0.1M
2021-06-04 38.90 38.90 38.75 38.85 0.1M
2021-06-03 38.80 39.00 38.70 38.90 0.3M
2021-06-02 38.45 38.80 38.45 38.80 0.4M
2021-06-01 38.15 38.50 38.15 38.50 0.2M
2021-05-31 38.20 38.55 38.10 38.15 0.3M
2021-05-28 38.25 38.35 38.20 38.20 0.2M
2021-05-27 38.25 38.25 38.05 38.25 0.2M
2021-05-26 38.30 38.30 38.10 38.30 0.1M
2021-05-25 38.45 38.50 38.10 38.30 0.3M
2021-05-24 38.40 38.50 38.05 38.45 0.2M
2021-05-21 38.10 38.45 38.10 38.45 0.3M
2021-05-20 38.00 38.25 37.70 38.10 0.2M
2021-05-19 38.00 38.20 37.75 38.00 0.2M
2021-05-18 37.45 38.35 37.40 38.20 0.5M
2021-05-17 37.00 38.10 36.95 37.55 0.6M
2021-05-14 37.75 38.00 37.25 37.65 0.5M
2021-05-13 37.10 37.90 36.85 37.70 0.6M
2021-05-12 38.30 38.45 37.00 37.55 1.3M
2021-05-11 38.50 38.70 38.40 38.45 0.4M
2021-05-10 38.60 38.80 38.50 38.70 0.4M
2021-05-07 38.50 38.55 38.45 38.50 0.2M
2021-05-06 38.35 38.75 38.35 38.50 0.3M
2021-05-05 38.40 38.50 38.35 38.45 0.2M
2021-05-04 38.60 38.60 38.35 38.45 0.5M
2021-05-03 38.80 38.90 38.55 38.55 0.3M
2021-04-29 38.95 38.95 38.75 38.75 0.2M
2021-04-28 39.05 39.05 38.75 38.95 0.2M
2021-04-27 38.50 39.15 38.45 39.05 0.4M
2021-04-26 38.50 38.55 38.40 38.50 0.4M
2021-04-23 38.65 38.70 38.35 38.50 0.5M
2021-04-22 38.75 38.85 38.55 38.60 0.6M
2021-04-21 38.45 38.70 38.45 38.60 0.4M
2021-04-20 38.25 38.40 38.20 38.40 0.5M
2021-04-19 38.25 38.30 38.15 38.25 0.4M
2021-04-16 38.20 38.25 38.15 38.20 0.2M
2021-04-15 38.25 38.30 38.15 38.25 0.2M
2021-04-14 38.10 38.25 38.10 38.25 0.3M
2021-04-13 38.15 38.25 38.10 38.25 0.3M
2021-04-12 38.00 38.15 38.00 38.15 0.3M
2021-04-09 38.10 38.10 38.00 38.00 0.3M
2021-04-08 38.10 38.10 38.00 38.10 0.2M
2021-04-07 38.05 38.15 38.00 38.10 0.3M
2021-04-06 38.15 38.20 38.05 38.05 0.3M
2021-04-01 38.20 38.20 38.00 38.15 0.3M
2021-03-31 38.15 38.15 38.00 38.15 0.3M
2021-03-30 38.05 38.15 38.00 38.15 0.3M
2021-03-29 38.00 38.05 37.90 38.05 0.2M
2021-03-26 37.90 38.00 37.90 38.00 0.1M
2021-03-25 37.95 38.00 37.75 37.85 0.2M
2021-03-24 37.95 38.25 37.95 38.00 0.2M
2021-03-23 38.00 38.00 37.90 37.95 0.2M
2021-03-22 37.95 38.00 37.70 38.00 0.3M
2021-03-19 38.00 38.00 37.80 37.95 0.3M
2021-03-18 37.80 38.00 37.75 37.80 0.2M
2021-03-17 37.75 37.80 37.70 37.75 0.2M
2021-03-16 37.80 37.80 37.60 37.75 0.3M
2021-03-15 37.80 37.90 37.70 37.80 0.1M
2021-03-12 38.00 38.00 37.75 37.85 0.2M
2021-03-11 37.75 38.10 37.70 37.95 0.4M
2021-03-10 37.60 37.70 37.55 37.70 0.2M
2021-03-09 37.60 37.70 37.35 37.60 0.2M
2021-03-08 37.60 37.65 37.30 37.50 0.2M
2021-03-05 37.55 37.60 37.20 37.60 0.1M
2021-03-04 37.55 37.70 37.20 37.70 0.3M
2021-03-03 37.40 37.60 37.30 37.55 0.2M
2021-03-02 37.75 37.75 37.40 37.40 0.3M
2021-02-26 37.35 37.80 37.10 37.80 0.5M
2021-02-25 37.40 37.50 37.30 37.45 0.4M
2021-02-24 37.15 37.40 37.15 37.40 0.3M
2021-02-23 37.10 37.20 37.05 37.20 0.2M
2021-02-22 37.05 37.15 37.00 37.10 0.2M
2021-02-19 37.00 37.05 36.95 37.05 0.2M
2021-02-18 37.00 37.10 36.95 37.05 0.1M
2021-02-17 36.90 37.00 36.85 36.90 0.3M
2021-02-05 37.00 37.15 36.90 36.90 0.2M
2021-02-04 36.70 37.00 36.70 37.00 0.2M
2021-02-03 36.75 36.75 36.65 36.75 0.1M
2021-02-02 36.70 36.90 36.65 36.75 0.2M
2021-02-01 36.65 36.85 36.65 36.70 0.1M
2021-01-29 36.80 36.85 36.65 36.65 0.3M
2021-01-28 36.85 36.95 36.80 36.80 0.2M
2021-01-27 37.00 37.05 36.85 36.85 0.1M
2021-01-26 36.90 36.95 36.80 36.90 0.2M
2021-01-25 36.90 36.95 36.85 36.95 0.1M
2021-01-22 37.00 37.00 36.85 37.00 0.1M
2021-01-21 36.95 37.00 36.85 36.90 0.2M
2021-01-20 37.15 37.15 36.90 36.90 0.4M
2021-01-19 37.15 37.20 37.10 37.20 0.1M
2021-01-18 37.15 37.20 37.05 37.15 0.2M
2021-01-15 37.25 37.25 37.15 37.20 0.2M
2021-01-14 37.30 37.30 37.20 37.25 0.2M
2021-01-13 37.20 37.25 37.20 37.25 0.3M
2021-01-12 37.25 37.25 37.20 37.20 0.2M
2021-01-11 37.20 37.25 37.20 37.25 0.2M
2021-01-08 37.15 37.25 37.10 37.20 0.2M
2021-01-07 37.10 37.20 37.10 37.20 0.2M
2021-01-06 37.25 37.25 37.05 37.10 0.2M
2021-01-05 37.15 37.20 37.05 37.20 0.2M
2021-01-04 36.95 37.15 36.95 37.15 0.3M