SSM

2062
🏛️ taiwan →
21.90
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
2025-09-26 22.35 22.50 21.85 21.90 0.4M
2025-09-25 22.35 22.65 22.25 22.35 0.3M
2025-09-24 22.10 22.30 22.05 22.15 0.2M
2025-09-23 22.10 22.20 21.75 22.15 0.4M
2025-09-22 22.60 22.60 22.10 22.15 0.4M
2025-09-19 22.75 22.75 22.25 22.25 0.3M
2025-09-18 22.40 22.75 22.15 22.60 0.5M
2025-09-17 22.10 22.65 22.10 22.20 0.6M
2025-09-16 22.00 22.05 21.85 22.05 0.3M
2025-09-15 21.65 22.15 21.65 21.85 0.4M
2025-09-12 21.70 21.90 21.55 21.60 0.3M
2025-09-11 22.20 22.20 21.50 21.65 0.7M
2025-09-10 22.10 22.40 22.00 22.20 0.4M
2025-09-09 22.50 22.55 22.05 22.05 0.4M
2025-09-08 22.25 22.55 22.05 22.35 0.3M
2025-09-05 22.40 22.60 22.10 22.35 0.3M
2025-09-04 22.00 22.40 22.00 22.20 0.5M
2025-09-03 22.05 22.20 21.90 22.00 0.4M
2025-09-02 22.10 22.30 21.85 22.05 0.5M
2025-09-01 23.05 23.05 22.30 22.35 0.6M
2025-08-29 23.55 23.55 23.00 23.15 0.8M
2025-08-28 23.85 23.95 23.35 23.55 1.5M
2025-08-27 25.50 25.90 25.50 25.65 1.1M
2025-08-26 25.85 25.90 25.45 25.45 0.7M
2025-08-25 25.70 26.10 25.70 25.85 0.5M
2025-08-22 25.85 26.05 25.50 25.70 0.5M
2025-08-21 25.70 26.35 25.70 25.85 1.0M
2025-08-20 25.70 25.70 25.35 25.50 0.4M
2025-08-19 25.75 26.05 25.65 25.70 0.5M
2025-08-18 25.60 26.10 25.45 25.55 0.6M
2025-08-15 25.20 25.85 25.15 25.70 0.8M
2025-08-14 24.70 25.30 24.70 25.05 0.3M
2025-08-13 24.80 25.10 24.35 24.75 0.4M
2025-08-12 24.95 24.95 24.45 24.50 0.4M
2025-08-11 25.50 25.50 24.85 24.90 0.2M
2025-08-08 25.10 25.55 25.10 25.25 0.4M
2025-08-07 25.00 25.15 24.90 25.10 0.4M
2025-08-06 24.85 25.05 24.80 24.90 0.2M
2025-08-05 25.25 25.25 24.80 24.85 0.3M
2025-08-04 24.30 25.10 24.15 25.00 0.4M
2025-08-01 24.15 24.50 23.85 24.40 0.3M
2025-07-31 24.55 24.55 24.15 24.15 0.3M
2025-07-30 24.50 24.55 24.20 24.50 0.3M
2025-07-29 24.85 25.10 24.50 24.50 0.3M
2025-07-28 24.90 24.90 24.65 24.80 0.1M
2025-07-25 25.00 25.00 24.75 24.90 0.1M
2025-07-24 24.80 25.15 24.60 24.90 0.4M
2025-07-23 24.00 24.60 24.00 24.60 0.4M
2025-07-22 24.40 24.60 23.80 23.80 0.8M
2025-07-21 24.50 24.90 24.35 24.40 0.3M
2025-07-18 24.60 24.75 24.40 24.40 0.2M
2025-07-17 24.10 24.50 24.10 24.35 0.2M
2025-07-16 24.40 24.70 24.00 24.05 0.5M
2025-07-15 24.40 24.70 24.30 24.50 0.2M
2025-07-14 24.50 24.80 24.45 24.60 0.2M
2025-07-11 24.35 24.55 24.05 24.40 0.2M
2025-07-10 24.15 24.20 24.00 24.20 0.3M
2025-07-09 24.50 24.50 24.15 24.20 0.3M
2025-07-08 25.30 25.30 24.45 24.55 0.3M
2025-07-07 25.60 25.60 25.05 25.25 0.2M
2025-07-04 25.45 25.45 24.80 25.35 0.2M
2025-07-03 24.65 25.45 24.55 25.30 0.4M
2025-07-02 24.55 24.75 24.40 24.65 0.2M
2025-07-01 24.45 24.65 24.35 24.40 0.1M
2025-06-30 24.55 24.55 24.20 24.30 0.1M
2025-06-27 24.40 24.65 24.30 24.60 0.2M
2025-06-26 24.45 24.70 24.25 24.35 0.3M
2025-06-25 24.50 24.60 24.25 24.30 0.2M
2025-06-24 24.15 24.55 24.15 24.40 0.3M
2025-06-23 24.00 24.00 23.60 23.80 0.4M
2025-06-20 24.40 24.60 23.90 24.25 0.5M
2025-06-19 25.40 25.40 24.40 24.40 0.5M
2025-06-18 24.50 24.85 24.50 24.50 0.2M
2025-06-17 24.80 24.85 24.45 24.45 0.2M
2025-06-16 24.55 24.75 24.30 24.55 0.2M
2025-06-13 25.00 25.05 24.65 24.65 0.3M
2025-06-12 25.40 25.40 24.95 25.25 0.2M
2025-06-11 25.50 25.55 25.25 25.45 0.2M
2025-06-10 25.40 25.60 25.30 25.45 0.2M
2025-06-09 24.90 25.60 24.90 25.35 0.4M
2025-06-06 24.95 25.00 24.75 24.85 0.1M
2025-06-05 24.95 25.05 24.80 24.80 0.2M
2025-06-04 24.70 24.95 24.70 24.90 0.3M
2025-06-03 24.90 24.90 24.40 24.40 0.3M
2025-06-02 25.40 25.40 24.60 24.60 0.4M
2025-05-29 26.20 26.20 25.30 25.40 0.4M
2025-05-28 26.50 26.70 25.75 25.85 0.5M
2025-05-27 25.85 27.10 25.75 26.40 1.8M
2025-05-26 25.95 25.95 25.60 25.60 0.2M
2025-05-23 25.50 25.90 25.50 25.85 0.2M
2025-05-22 25.80 25.80 25.45 25.60 0.3M
2025-05-21 25.95 26.00 25.70 25.80 0.3M
2025-05-20 26.05 26.05 25.70 25.70 0.2M
2025-05-19 26.40 26.40 25.70 25.70 0.4M
2025-05-16 26.30 26.50 26.15 26.50 0.4M
2025-05-15 26.80 26.80 26.25 26.30 0.4M
2025-05-14 26.80 26.80 26.30 26.60 0.7M
2025-05-13 26.70 26.85 26.25 26.50 0.9M
2025-05-12 25.80 26.45 25.50 26.30 0.7M
2025-05-09 25.75 25.95 25.25 25.50 0.8M
2025-05-08 25.75 25.95 25.65 25.90 0.3M
2025-05-07 26.20 26.20 25.60 25.70 0.3M
2025-05-06 25.55 26.35 25.50 26.10 0.6M
2025-05-05 27.50 27.50 25.05 25.55 1.2M
2025-05-02 27.10 28.00 26.80 27.20 1.1M
2025-04-30 26.65 27.00 26.20 26.35 0.8M
2025-04-29 25.75 26.65 25.75 26.65 0.8M
2025-04-28 25.75 26.00 25.65 25.75 0.6M
2025-04-25 25.50 25.75 25.25 25.50 0.7M
2025-04-24 24.50 25.35 24.50 25.10 0.8M
2025-04-23 24.15 24.75 24.00 24.50 0.7M
2025-04-22 23.70 24.15 23.35 23.70 0.3M
2025-04-21 24.70 24.70 24.00 24.00 0.4M
2025-04-18 25.00 25.00 24.55 24.70 0.4M
2025-04-17 24.70 24.80 24.00 24.70 0.5M
2025-04-16 25.20 25.25 24.65 24.70 0.7M
2025-04-15 24.50 25.45 24.50 25.40 0.9M
2025-04-14 24.75 25.50 24.25 24.35 1.5M
2025-04-11 23.50 25.50 22.75 24.60 1.9M
2025-04-10 23.95 24.00 23.75 24.00 0.7M
2025-04-09 22.85 23.35 21.85 21.85 3.9M
2025-04-08 24.25 25.00 24.25 24.25 0.9M
2025-04-07 26.90 26.90 26.90 26.90 0.1M
2025-04-02 29.35 29.90 29.10 29.85 0.4M
2025-04-01 29.10 29.55 28.90 29.35 0.7M
2025-03-31 30.00 30.10 28.90 28.95 1.3M
2025-03-28 31.55 31.55 30.65 30.65 0.8M
2025-03-27 31.75 31.95 31.55 31.60 0.5M
2025-03-26 32.30 32.30 32.00 32.25 0.2M
2025-03-25 32.85 33.00 31.95 32.15 0.7M
2025-03-24 33.00 33.00 32.65 32.65 0.5M
2025-03-21 32.80 32.90 32.50 32.90 0.5M
2025-03-20 33.05 33.10 32.75 32.85 0.6M
2025-03-19 33.60 33.60 32.75 33.00 0.9M
2025-03-18 33.30 33.50 33.00 33.45 1.0M
2025-03-17 33.25 33.40 32.85 32.90 0.7M
2025-03-14 32.75 32.75 32.25 32.75 0.5M
2025-03-13 33.30 33.70 32.50 32.55 1.2M
2025-03-12 32.85 33.35 32.35 33.15 1.1M
2025-03-11 32.10 32.65 31.55 32.55 1.3M
2025-03-10 33.35 33.40 32.65 32.95 1.4M
2025-03-07 33.00 33.40 32.80 33.30 1.2M
2025-03-06 33.60 34.30 33.00 33.00 4.6M
2025-03-05 32.30 32.75 31.75 32.55 1.6M
2025-03-04 32.85 34.30 31.90 31.90 7.1M
2025-03-03 31.00 32.90 31.00 32.75 4.8M
2025-02-27 31.25 31.65 30.50 30.50 1.1M
2025-02-26 31.15 31.30 31.00 31.20 0.5M
2025-02-25 31.45 31.50 31.10 31.15 0.5M
2025-02-24 31.65 31.75 31.45 31.45 0.5M
2025-02-21 31.50 31.70 31.30 31.65 0.5M
2025-02-20 31.80 31.95 31.35 31.40 0.5M
2025-02-19 31.60 32.00 31.50 31.55 0.6M
2025-02-18 32.00 32.80 31.50 31.50 2.0M
2025-02-17 30.70 31.10 30.70 30.95 0.5M
2025-02-14 30.90 30.90 30.30 30.50 0.6M
2025-02-13 30.25 31.00 30.10 30.90 0.7M
2025-02-12 30.30 30.65 30.00 30.00 0.9M
2025-02-11 31.25 31.30 30.30 30.30 1.0M
2025-02-10 31.50 31.50 30.40 31.05 1.3M
2025-02-07 31.90 32.05 31.55 32.05 1.0M
2025-02-06 32.40 32.60 31.75 31.85 1.1M
2025-02-05 32.10 32.90 32.10 32.30 1.3M
2025-02-04 32.00 32.10 31.25 31.75 0.5M
2025-02-03 31.60 32.35 30.90 32.00 1.0M
2025-01-22 31.90 31.90 31.20 31.65 0.6M
2025-01-21 31.80 31.80 31.40 31.65 0.3M
2025-01-20 31.90 32.00 31.30 31.60 0.3M
2025-01-17 31.60 31.65 31.05 31.55 0.5M
2025-01-16 31.65 31.65 31.25 31.40 0.5M
2025-01-15 30.85 31.50 30.60 31.00 0.9M
2025-01-14 29.75 31.25 29.75 30.85 1.2M
2025-01-13 31.20 31.20 29.25 29.70 1.7M
2025-01-10 32.10 32.10 30.90 30.90 1.1M
2025-01-09 32.00 33.10 31.70 32.05 3.1M
2025-01-08 31.10 31.50 30.95 31.15 1.3M
2025-01-07 32.55 32.60 31.45 31.60 1.1M
2025-01-06 32.60 32.70 32.15 32.35 0.8M
2025-01-03 32.70 33.20 32.30 32.30 0.7M
2025-01-02 33.10 33.25 32.60 32.65 0.7M