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
2021-12-30 27.50 27.55 27.40 27.40 0.2M
2021-12-29 27.45 27.60 27.45 27.60 0.1M
2021-12-28 27.65 27.65 27.40 27.45 0.2M
2021-12-27 27.35 27.90 27.35 27.60 0.4M
2021-12-24 27.20 27.45 27.00 27.15 0.3M
2021-12-23 27.20 27.20 26.95 27.05 0.1M
2021-12-22 27.00 27.15 26.95 27.00 0.1M
2021-12-21 26.85 27.15 26.80 26.90 0.1M
2021-12-20 26.90 27.00 26.80 26.85 0.1M
2021-12-17 26.95 27.00 26.70 26.90 0.2M
2021-12-16 26.95 27.00 26.75 27.00 0.2M
2021-12-15 26.70 26.95 26.70 26.80 0.1M
2021-12-14 27.10 27.30 26.80 26.80 0.3M
2021-12-13 26.95 27.35 26.90 27.30 0.2M
2021-12-10 27.15 27.20 26.90 26.95 0.2M
2021-12-09 27.25 27.40 27.15 27.20 0.2M
2021-12-08 27.55 27.70 27.10 27.25 0.6M
2021-12-07 27.40 27.95 27.40 27.80 0.2M
2021-12-06 27.30 27.35 27.10 27.30 0.1M
2021-12-03 27.10 27.50 27.10 27.30 0.1M
2021-12-02 27.40 27.45 27.05 27.10 0.3M
2021-12-01 27.05 27.45 27.05 27.35 0.2M
2021-11-30 27.25 27.50 27.00 27.00 0.3M
2021-11-29 26.90 27.50 26.50 27.20 0.4M
2021-11-26 28.00 28.00 27.00 27.25 0.6M
2021-11-25 28.00 28.00 27.80 28.00 0.1M
2021-11-24 28.20 28.20 27.80 27.90 0.1M
2021-11-23 28.15 28.30 27.85 27.90 0.3M
2021-11-22 28.10 28.25 27.80 28.10 0.2M
2021-11-19 28.55 28.60 28.00 28.00 0.5M
2021-11-18 29.20 29.20 28.40 28.45 0.6M
2021-11-17 28.75 29.55 28.70 29.20 1.1M
2021-11-16 28.85 29.00 28.45 28.65 0.3M
2021-11-15 28.80 28.90 28.30 28.80 0.5M
2021-11-12 28.40 29.25 28.25 28.40 0.7M
2021-11-11 29.00 29.00 28.10 28.10 0.6M
2021-11-10 28.75 29.30 28.70 28.90 0.6M
2021-11-09 28.75 28.75 28.40 28.55 0.6M
2021-11-08 29.20 29.35 28.65 28.75 0.5M
2021-11-05 29.75 29.75 28.80 28.95 0.6M
2021-11-04 29.25 30.00 29.25 29.65 0.6M
2021-11-03 29.00 29.65 28.75 29.40 0.8M
2021-11-02 29.35 29.65 28.55 28.70 1.1M
2021-11-01 28.30 29.70 28.30 29.20 2.0M
2021-10-29 27.60 28.35 27.35 28.15 0.7M
2021-10-28 28.65 28.65 27.60 27.60 1.3M
2021-10-27 27.70 28.80 27.40 28.70 2.6M
2021-10-26 26.55 27.15 26.55 27.05 0.9M
2021-10-25 26.30 26.75 26.25 26.50 0.2M
2021-10-22 26.55 26.75 26.20 26.25 0.3M
2021-10-21 27.00 27.15 26.50 26.55 0.5M
2021-10-20 26.50 27.30 26.50 27.00 0.9M
2021-10-19 25.95 26.20 25.65 26.00 0.4M
2021-10-18 26.10 26.10 25.60 25.90 0.2M
2021-10-15 25.90 26.15 25.85 25.90 0.1M
2021-10-14 25.80 26.40 25.30 25.70 0.2M
2021-10-13 25.85 25.85 25.40 25.65 0.2M
2021-10-12 26.00 26.00 25.45 25.60 0.4M
2021-10-08 26.15 26.55 26.15 26.20 0.3M
2021-10-07 25.65 26.10 25.65 26.05 0.2M
2021-10-06 25.90 26.00 25.60 25.60 0.3M
2021-10-05 25.60 25.80 25.00 25.80 0.7M
2021-10-04 26.60 26.65 25.60 25.80 0.7M
2021-10-01 26.90 26.90 26.50 26.55 0.6M
2021-09-30 26.65 27.00 26.50 26.80 0.2M
2021-09-29 27.00 27.15 26.55 26.65 0.4M
2021-09-28 27.30 27.70 27.15 27.30 0.9M
2021-09-27 26.75 27.60 26.75 27.30 1.4M
2021-09-24 26.70 27.10 26.70 26.75 0.4M
2021-09-23 26.50 26.70 26.30 26.70 0.3M
2021-09-22 26.65 26.70 26.10 26.30 0.5M
2021-09-17 26.95 27.25 26.85 27.05 0.5M
2021-09-16 27.05 27.20 26.90 26.90 0.3M
2021-09-15 26.90 27.15 26.75 27.05 0.4M
2021-09-14 27.00 27.10 26.55 26.90 0.5M
2021-09-13 26.70 27.30 26.40 26.95 0.9M
2021-09-10 26.40 27.10 26.35 26.50 1.1M
2021-09-09 26.30 26.40 26.05 26.30 0.5M
2021-09-08 25.85 26.70 25.60 26.35 1.3M
2021-09-07 25.80 26.20 25.80 25.80 0.6M
2021-09-06 26.15 26.20 25.95 25.95 0.8M
2021-09-03 26.10 26.35 26.05 26.10 0.8M
2021-09-02 26.95 26.95 26.00 26.00 1.4M
2021-09-01 26.10 27.10 26.05 26.95 1.6M
2021-08-31 26.50 26.50 25.75 26.10 1.5M
2021-08-30 26.80 26.85 26.30 26.50 2.4M
2021-08-27 26.50 27.00 26.20 26.80 4.0M
2021-08-26 27.70 28.60 27.45 27.50 0.7M
2021-08-25 28.20 28.40 27.65 27.70 0.7M
2021-08-24 27.50 28.20 27.30 28.20 0.5M
2021-08-23 26.85 27.75 26.50 27.10 0.8M
2021-08-20 26.75 27.10 26.55 26.55 0.8M
2021-08-19 27.85 27.85 26.80 26.85 1.3M
2021-08-18 27.85 28.25 27.00 27.80 0.9M
2021-08-17 28.05 28.80 27.90 27.95 0.4M
2021-08-16 28.50 29.20 27.60 27.90 0.5M
2021-08-13 29.45 29.50 28.80 28.80 0.5M
2021-08-12 29.60 29.80 29.35 29.45 0.3M
2021-08-11 29.90 30.20 29.00 29.60 0.5M
2021-08-10 30.50 32.00 30.35 30.50 0.7M
2021-08-09 30.35 30.35 29.35 29.40 0.4M
2021-08-06 30.40 30.60 30.00 30.35 0.2M
2021-08-05 31.15 31.15 30.55 30.55 0.2M
2021-08-04 31.45 32.00 31.00 31.00 0.4M
2021-08-03 30.89 30.99 30.32 30.80 0.3M
2021-08-02 29.98 30.89 29.84 30.70 0.5M
2021-07-30 29.98 30.32 29.55 29.74 0.3M
2021-07-29 29.11 29.64 29.11 29.50 0.2M
2021-07-28 29.74 29.79 28.10 29.11 0.7M
2021-07-27 30.80 30.80 29.64 29.64 1.5M
2021-07-26 30.85 30.85 30.37 30.75 0.3M
2021-07-23 30.12 31.38 30.08 30.85 0.4M
2021-07-22 30.80 30.99 30.08 30.08 0.9M
2021-07-21 32.24 32.24 30.41 30.51 1.0M
2021-07-20 32.58 32.63 31.28 31.47 1.2M
2021-07-19 33.49 34.36 32.92 33.01 2.6M
2021-07-16 32.10 33.64 32.05 33.49 2.7M
2021-07-15 32.53 33.35 30.94 31.81 4.7M
2021-07-14 33.16 34.17 32.77 34.17 5.9M
2021-07-13 31.38 32.43 31.09 31.09 1.2M
2021-07-12 30.56 31.18 30.27 30.80 0.7M
2021-07-09 31.62 32.63 30.37 30.37 1.2M
2021-07-08 30.89 31.57 30.75 31.09 0.4M
2021-07-07 31.71 32.19 31.23 31.23 1.1M
2021-07-06 30.85 33.20 30.85 32.53 2.5M
2021-07-05 29.79 30.46 29.45 30.22 1.0M
2021-07-02 29.84 31.91 29.45 29.84 2.2M
2021-07-01 29.26 29.50 28.58 29.02 0.3M
2021-06-30 28.92 29.74 28.39 29.35 0.7M
2021-06-29 29.21 29.40 28.87 28.92 0.7M
2021-06-28 29.69 31.09 29.11 29.69 1.1M
2021-06-25 29.93 30.61 28.30 30.27 2.8M
2021-06-24 25.84 28.15 25.84 28.15 1.0M
2021-06-23 26.03 26.03 25.51 25.60 0.4M
2021-06-22 26.37 26.47 25.79 25.79 0.4M
2021-06-21 26.66 26.66 26.03 26.13 0.1M
2021-06-18 26.52 26.90 26.52 26.66 0.1M
2021-06-17 26.76 26.80 26.32 26.42 0.1M
2021-06-16 26.95 27.14 26.71 26.76 0.2M
2021-06-15 27.33 27.33 26.85 26.95 0.1M
2021-06-11 27.14 27.43 27.00 27.00 0.1M
2021-06-10 26.95 27.19 26.85 27.14 0.0M
2021-06-09 27.33 27.33 26.76 26.76 0.1M
2021-06-08 27.38 27.38 26.95 27.00 0.2M
2021-06-07 27.96 27.96 26.85 27.05 0.2M
2021-06-04 27.91 27.96 27.57 27.72 0.1M
2021-06-03 28.68 28.87 28.10 28.10 0.1M
2021-06-02 27.77 28.97 27.72 28.20 0.2M
2021-06-01 27.38 27.57 27.29 27.48 0.1M
2021-05-31 26.90 27.77 26.90 27.38 0.3M
2021-05-28 27.14 27.24 26.71 26.80 0.2M
2021-05-27 27.09 27.09 26.66 26.66 0.2M
2021-05-26 26.71 27.43 26.71 27.05 0.1M
2021-05-25 27.72 27.72 26.56 26.56 0.3M
2021-05-24 26.66 27.43 26.66 27.24 0.3M
2021-05-21 25.94 26.71 25.94 26.66 0.2M
2021-05-20 26.13 26.23 25.65 25.94 0.1M
2021-05-19 25.17 26.18 25.17 25.89 0.2M
2021-05-18 24.25 25.94 24.25 25.84 0.5M
2021-05-17 24.40 25.26 23.53 23.92 0.8M
2021-05-14 26.08 27.14 25.65 25.94 0.5M
2021-05-13 25.02 26.85 24.59 26.23 0.8M
2021-05-12 28.34 28.34 25.55 26.08 1.6M
2021-05-11 30.61 30.61 28.30 28.34 0.7M
2021-05-10 31.38 31.38 30.32 30.85 0.3M
2021-05-07 29.74 31.66 29.35 31.33 0.4M
2021-05-06 29.40 30.12 28.39 29.35 0.3M
2021-05-05 28.78 30.46 28.68 29.35 0.6M
2021-05-04 30.75 31.18 28.39 29.02 1.2M
2021-05-03 32.63 32.63 30.70 30.75 1.3M
2021-04-29 33.69 34.07 32.63 32.72 0.6M
2021-04-28 33.20 33.93 33.01 33.40 0.6M
2021-04-27 33.54 33.78 32.77 33.20 0.7M
2021-04-26 34.74 34.79 32.39 33.54 2.6M
2021-04-23 35.80 36.57 35.18 35.71 0.8M
2021-04-22 37.15 37.82 34.79 35.66 2.3M
2021-04-21 36.33 37.54 36.00 37.10 1.5M
2021-04-20 37.44 38.31 35.71 36.33 3.2M
2021-04-19 35.13 36.24 34.26 36.24 2.8M
2021-04-16 33.06 33.49 32.24 32.96 0.6M
2021-04-15 31.42 32.87 31.42 32.19 0.5M
2021-04-14 32.43 33.01 30.89 31.42 1.2M
2021-04-13 34.50 34.99 32.24 32.24 2.7M
2021-04-12 30.32 32.82 30.32 32.82 2.6M
2021-04-09 30.22 30.22 29.64 29.84 0.2M
2021-04-08 30.03 30.17 29.93 30.08 0.2M
2021-04-07 29.88 30.32 29.88 30.03 0.2M
2021-04-06 30.37 30.41 30.03 30.27 0.3M
2021-04-01 30.32 30.37 29.98 30.22 0.2M
2021-03-31 29.79 30.46 29.55 30.17 0.7M
2021-03-30 29.21 29.69 29.16 29.60 0.3M
2021-03-29 29.69 29.69 29.11 29.16 0.3M
2021-03-26 29.55 29.64 29.35 29.50 0.2M
2021-03-25 29.74 29.74 29.07 29.55 0.3M
2021-03-24 28.73 29.55 28.73 29.50 0.5M
2021-03-23 28.73 28.87 28.39 28.73 0.4M
2021-03-22 28.78 28.92 28.44 28.73 0.3M
2021-03-19 28.20 28.87 28.06 28.78 0.3M
2021-03-18 28.54 29.11 28.39 28.44 0.4M
2021-03-17 29.07 29.07 28.20 28.39 0.7M
2021-03-16 30.17 30.17 29.07 29.07 0.4M
2021-03-15 29.98 30.41 29.84 30.08 0.4M
2021-03-12 29.60 30.65 29.60 29.74 0.7M
2021-03-11 30.46 30.51 29.45 29.64 1.4M
2021-03-10 29.40 30.56 29.40 30.46 1.8M
2021-03-09 28.30 29.60 28.25 29.26 1.1M
2021-03-08 28.25 30.12 28.25 28.34 2.5M
2021-03-05 27.53 28.54 27.53 28.01 1.1M
2021-03-04 26.80 27.67 26.47 27.57 0.6M
2021-03-03 25.99 27.38 25.89 26.80 0.9M
2021-03-02 25.65 26.28 25.46 25.89 0.4M
2021-02-26 25.55 25.79 25.46 25.65 0.6M
2021-02-25 25.94 25.99 25.60 25.60 0.4M
2021-02-24 25.79 25.89 25.60 25.70 0.5M
2021-02-23 25.51 25.84 25.07 25.75 0.6M
2021-02-22 24.93 25.75 24.93 25.46 0.7M
2021-02-19 24.25 25.60 24.11 24.88 1.2M
2021-02-18 23.39 24.25 23.39 24.25 1.3M
2021-02-17 21.56 22.71 21.46 22.09 0.2M
2021-02-05 21.27 21.46 21.22 21.32 0.1M
2021-02-04 21.27 21.51 21.27 21.27 0.1M
2021-02-03 21.51 21.90 21.46 21.46 0.1M
2021-02-02 21.32 21.90 21.32 21.51 0.1M
2021-02-01 21.46 21.46 21.17 21.32 0.1M
2021-01-29 21.90 21.90 21.32 21.32 0.3M
2021-01-28 22.04 22.14 21.85 22.09 0.1M
2021-01-27 21.85 22.09 21.70 22.04 0.1M
2021-01-26 21.80 22.09 21.80 21.80 0.1M
2021-01-25 21.99 22.18 21.70 22.09 0.1M
2021-01-22 22.38 22.38 21.99 21.99 0.2M
2021-01-21 22.28 22.47 22.14 22.14 0.2M
2021-01-20 23.10 23.10 22.28 22.28 0.3M
2021-01-19 23.10 23.48 23.10 23.10 0.1M
2021-01-18 23.34 23.34 23.00 23.10 0.2M
2021-01-15 23.72 23.77 23.15 23.15 0.2M
2021-01-14 24.16 24.16 23.77 23.77 0.1M
2021-01-13 23.87 24.11 23.87 24.06 0.2M
2021-01-12 24.25 24.25 23.68 23.87 0.2M
2021-01-11 23.48 24.30 23.48 24.30 0.4M
2021-01-08 23.48 23.63 23.34 23.44 0.1M
2021-01-07 23.72 23.87 23.39 23.48 0.2M
2021-01-06 23.77 24.21 23.58 23.58 0.4M
2021-01-05 24.16 24.16 23.82 23.87 0.2M
2021-01-04 24.25 24.25 23.87 24.16 0.2M