Star Comgistic

4930
🏛️ taiwan →
23.10
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
2022-12-30 27.30 27.30 26.90 27.05 0.1M
2022-12-29 27.05 27.10 26.80 26.85 0.0M
2022-12-28 27.35 27.35 26.95 26.95 0.1M
2022-12-27 27.25 27.40 27.00 27.05 0.1M
2022-12-26 26.60 27.30 26.60 27.10 0.1M
2022-12-23 26.65 26.90 26.60 26.60 0.0M
2022-12-22 26.85 27.05 26.65 26.90 0.1M
2022-12-21 26.30 26.70 26.30 26.50 0.1M
2022-12-20 26.95 27.35 26.30 26.30 0.1M
2022-12-19 27.00 27.00 26.80 26.80 0.0M
2022-12-16 27.10 27.30 27.00 27.05 0.1M
2022-12-15 27.60 27.60 27.20 27.30 0.1M
2022-12-14 27.10 27.40 27.00 27.30 0.1M
2022-12-13 27.05 27.15 26.90 26.90 0.1M
2022-12-12 27.75 27.75 27.05 27.15 0.1M
2022-12-09 26.90 27.70 26.85 27.25 0.2M
2022-12-08 26.80 26.85 26.60 26.75 0.0M
2022-12-07 26.90 26.90 26.60 26.70 0.1M
2022-12-06 27.25 27.25 26.70 26.75 0.1M
2022-12-05 26.95 27.20 26.95 27.10 0.1M
2022-12-02 26.95 27.40 26.90 27.05 0.1M
2022-12-01 27.05 27.30 26.70 26.90 0.2M
2022-11-30 26.75 27.15 26.65 27.15 0.1M
2022-11-29 26.15 26.75 26.15 26.75 0.1M
2022-11-28 26.20 26.65 26.20 26.65 0.0M
2022-11-25 26.50 26.55 26.30 26.30 0.1M
2022-11-24 26.60 26.65 26.40 26.55 0.1M
2022-11-23 26.10 26.85 26.05 26.55 0.2M
2022-11-22 26.00 26.15 26.00 26.00 0.0M
2022-11-21 26.15 26.20 26.10 26.10 0.0M
2022-11-18 26.30 26.80 26.05 26.15 0.1M
2022-11-17 26.05 26.15 25.95 26.10 0.1M
2022-11-16 26.30 26.30 26.00 26.00 0.1M
2022-11-15 26.10 26.45 25.85 26.30 0.2M
2022-11-14 25.80 26.15 25.75 26.00 0.2M
2022-11-11 26.20 26.20 25.00 25.70 0.4M
2022-11-10 24.20 24.25 23.90 23.90 0.1M
2022-11-09 24.10 24.50 24.05 24.25 0.0M
2022-11-08 24.10 24.45 24.05 24.10 0.0M
2022-11-07 24.00 24.25 23.95 24.10 0.0M
2022-11-04 23.80 24.10 23.80 23.95 0.0M
2022-11-03 23.60 23.65 23.50 23.65 0.1M
2022-11-02 23.65 23.85 23.60 23.70 0.1M
2022-11-01 23.65 24.40 23.50 23.60 0.0M
2022-10-31 23.55 23.70 23.35 23.65 0.0M
2022-10-28 23.70 23.95 23.70 23.80 0.0M
2022-10-27 23.40 23.75 23.40 23.70 0.0M
2022-10-26 23.10 23.70 23.10 23.50 0.0M
2022-10-25 23.55 23.55 23.00 23.00 0.1M
2022-10-24 23.70 23.75 23.40 23.40 0.1M
2022-10-21 23.75 23.75 23.50 23.55 0.0M
2022-10-20 23.90 23.90 23.00 23.65 0.0M
2022-10-19 24.00 24.05 23.80 23.80 0.0M
2022-10-18 23.65 23.95 23.65 23.80 0.0M
2022-10-17 24.10 24.10 23.50 23.65 0.1M
2022-10-14 23.75 24.45 23.75 24.30 0.1M
2022-10-13 25.00 25.00 23.70 23.85 0.1M
2022-10-12 24.65 25.00 24.60 25.00 0.0M
2022-10-11 25.65 25.65 24.60 25.00 0.1M
2022-10-07 25.80 26.15 25.55 25.65 0.1M
2022-10-06 25.70 25.90 25.65 25.65 0.0M
2022-10-05 26.00 26.00 25.50 25.80 0.1M
2022-10-04 25.95 25.95 25.60 25.65 0.1M
2022-10-03 25.10 25.50 24.80 25.50 0.1M
2022-09-30 24.40 25.15 24.40 25.10 0.1M
2022-09-29 24.85 24.85 24.60 24.75 0.0M
2022-09-28 25.30 25.30 24.35 24.35 0.1M
2022-09-27 25.10 25.30 25.00 25.30 0.0M
2022-09-26 25.70 25.70 25.10 25.10 0.1M
2022-09-23 26.30 26.95 25.80 25.80 0.4M
2022-09-22 25.95 25.95 25.35 25.90 0.2M
2022-09-21 25.30 26.35 25.30 25.50 0.2M
2022-09-20 25.40 25.45 25.20 25.25 0.0M
2022-09-19 25.50 25.50 25.05 25.25 0.1M
2022-09-16 25.20 25.55 25.20 25.30 0.2M
2022-09-15 25.50 25.65 25.35 25.35 0.1M
2022-09-14 25.05 25.80 25.05 25.50 0.1M
2022-09-13 25.70 25.90 25.55 25.65 0.1M
2022-09-12 25.50 25.55 25.30 25.55 0.1M
2022-09-08 26.00 26.00 25.60 25.60 0.1M
2022-09-07 25.65 25.80 25.50 25.50 0.1M
2022-09-06 25.65 26.20 25.40 25.70 0.1M
2022-09-05 26.25 26.25 25.50 25.65 0.2M
2022-09-02 26.50 26.60 26.15 26.20 0.1M
2022-09-01 26.50 26.60 26.20 26.40 0.2M
2022-08-31 26.60 26.70 26.40 26.60 0.1M
2022-08-30 26.85 26.85 26.60 26.60 0.1M
2022-08-29 26.75 26.75 26.25 26.60 0.1M
2022-08-26 26.55 27.35 26.40 27.15 0.2M
2022-08-25 26.30 26.55 26.25 26.40 0.1M
2022-08-24 26.50 26.60 26.20 26.25 0.1M
2022-08-23 26.25 26.45 26.05 26.35 0.1M
2022-08-22 27.25 27.25 26.65 26.75 0.2M
2022-08-19 27.50 27.75 27.10 27.50 0.1M
2022-08-18 27.20 27.50 26.95 27.50 0.2M
2022-08-17 26.90 27.75 26.90 26.95 0.3M
2022-08-16 27.00 27.00 26.55 26.90 0.1M
2022-08-15 27.40 27.40 26.35 26.65 0.3M
2022-08-12 25.90 27.80 25.80 26.90 0.7M
2022-08-11 26.00 26.20 25.60 25.70 0.3M
2022-08-10 25.00 25.40 24.85 25.35 0.2M
2022-08-09 24.70 24.90 24.45 24.80 0.1M
2022-08-08 25.00 25.00 24.50 24.70 0.1M
2022-08-05 23.65 25.15 23.65 25.15 0.2M
2022-08-04 23.35 23.70 23.25 23.65 0.1M
2022-08-03 23.50 23.60 23.25 23.40 0.1M
2022-08-02 23.70 23.70 23.35 23.45 0.1M
2022-08-01 24.00 24.00 23.65 23.75 0.1M
2022-07-29 23.95 24.10 23.80 24.00 0.1M
2022-07-28 24.05 24.10 23.55 23.75 0.1M
2022-07-27 23.45 23.90 23.40 23.90 0.1M
2022-07-26 23.75 24.15 23.40 23.45 0.1M
2022-07-25 23.95 24.00 23.70 23.75 0.1M
2022-07-22 24.25 24.45 23.80 23.95 0.1M
2022-07-21 24.95 24.95 24.05 24.25 0.1M
2022-07-20 24.45 24.45 23.85 24.45 0.1M
2022-07-19 24.25 24.40 24.00 24.00 0.1M
2022-07-18 23.20 24.30 23.20 23.95 0.2M
2022-07-15 23.50 23.50 23.10 23.20 0.1M
2022-07-14 22.90 23.95 22.60 23.60 0.2M
2022-07-13 22.60 23.00 22.40 22.80 0.1M
2022-07-12 22.90 22.90 22.10 22.20 0.2M
2022-07-11 23.30 23.35 22.90 22.95 0.1M
2022-07-08 23.25 23.55 23.15 23.25 0.1M
2022-07-07 23.05 23.30 22.80 23.25 0.1M
2022-07-06 23.40 23.40 22.95 23.05 0.1M
2022-07-05 23.80 24.00 23.10 23.50 0.1M
2022-07-04 23.35 23.75 23.30 23.35 0.1M
2022-07-01 23.65 24.15 23.05 23.30 0.2M
2022-06-30 24.30 24.55 23.60 23.95 0.3M
2022-06-29 24.55 24.75 24.25 24.55 0.1M
2022-06-28 25.35 25.35 24.20 24.55 0.1M
2022-06-27 24.60 25.30 24.60 25.00 0.1M
2022-06-24 24.55 24.85 24.20 24.20 0.2M
2022-06-23 24.25 24.90 24.20 24.30 0.1M
2022-06-22 25.45 25.45 24.30 24.35 0.2M
2022-06-21 24.30 25.50 24.30 25.45 0.2M
2022-06-20 25.90 25.95 24.50 24.50 0.3M
2022-06-17 26.35 26.35 25.65 25.90 0.1M
2022-06-16 27.25 27.30 26.05 26.05 0.2M
2022-06-15 26.70 27.15 26.70 26.95 0.1M
2022-06-14 26.80 27.15 26.40 26.70 0.3M
2022-06-13 28.10 28.65 27.40 27.40 0.3M
2022-06-10 29.05 29.05 28.65 28.65 0.4M
2022-06-09 29.30 30.00 29.30 29.35 0.5M
2022-06-08 29.60 30.20 29.00 30.15 1.7M
2022-06-07 30.80 30.85 28.90 30.20 5.0M
2022-06-06 25.70 28.05 25.50 28.05 1.0M
2022-06-02 25.20 25.60 25.10 25.50 0.2M
2022-06-01 25.50 25.95 25.25 25.45 0.2M
2022-05-31 26.25 26.25 25.45 25.65 0.2M
2022-05-30 24.90 26.65 24.90 25.95 0.4M
2022-05-27 25.15 25.20 24.70 24.80 0.1M
2022-05-26 24.90 24.90 24.60 24.60 0.1M
2022-05-25 24.85 24.85 24.60 24.80 0.1M
2022-05-24 25.20 25.25 24.60 24.85 0.1M
2022-05-23 25.30 25.35 24.85 25.15 0.1M
2022-05-20 25.30 25.60 25.20 25.25 0.1M
2022-05-19 25.20 25.30 25.00 25.20 0.1M
2022-05-18 24.85 26.20 24.85 25.80 0.4M
2022-05-17 24.45 25.25 24.45 24.75 0.2M
2022-05-16 24.65 25.30 23.80 24.55 0.3M
2022-05-13 24.20 24.75 24.00 24.60 0.2M
2022-05-12 25.05 25.15 24.05 24.05 0.4M
2022-05-11 26.00 26.00 24.95 25.05 0.2M
2022-05-10 25.40 26.55 24.85 25.80 0.2M
2022-05-09 26.40 26.65 25.80 25.80 0.3M
2022-05-06 27.40 27.40 26.10 26.65 0.2M
2022-05-05 28.35 28.35 27.50 27.55 0.3M
2022-05-04 27.75 28.40 27.65 28.40 0.2M
2022-05-03 27.85 27.85 27.50 27.70 0.1M
2022-04-29 26.90 28.70 26.90 27.85 0.2M
2022-04-28 27.00 27.15 26.70 26.90 0.1M
2022-04-27 27.00 27.60 26.30 26.80 0.4M
2022-04-26 28.10 28.25 27.80 27.80 0.2M
2022-04-25 28.70 28.70 28.05 28.05 0.4M
2022-04-22 29.15 29.15 28.90 29.00 0.1M
2022-04-21 29.15 29.25 28.80 29.10 0.3M
2022-04-20 29.10 29.10 28.90 29.10 0.1M
2022-04-19 29.10 29.40 28.80 29.10 0.3M
2022-04-18 29.50 29.50 29.05 29.10 0.2M
2022-04-15 29.40 29.40 29.15 29.40 0.1M
2022-04-14 29.15 29.50 29.15 29.40 0.1M
2022-04-13 29.10 29.80 29.00 29.10 0.3M
2022-04-12 29.80 30.10 29.00 29.00 0.5M
2022-04-11 30.95 30.95 30.20 30.20 0.3M
2022-04-08 31.65 31.90 30.95 30.95 0.3M
2022-04-07 31.25 32.15 31.15 31.65 0.5M
2022-04-06 30.20 31.80 30.20 31.55 0.5M
2022-04-01 30.30 30.70 30.25 30.40 0.4M
2022-03-31 31.90 32.10 30.95 30.95 0.9M
2022-03-30 32.00 33.20 32.00 32.20 1.3M
2022-03-29 38.60 38.90 37.75 38.00 2.0M
2022-03-28 39.00 39.00 37.65 38.50 1.7M
2022-03-16 40.43 41.58 39.64 39.71 3.2M
2022-03-15 31.00 31.00 27.40 27.80 8.6M
2022-03-14 27.15 28.80 27.00 28.65 2.9M
2022-03-11 26.10 26.45 26.10 26.30 0.5M
2022-03-10 25.80 26.45 25.80 26.15 0.9M
2022-03-09 24.50 25.50 24.50 25.30 1.3M
2022-03-08 26.35 27.15 24.80 25.20 2.5M
2022-03-07 28.00 28.10 26.70 26.70 2.3M
2022-03-04 29.20 29.20 28.40 28.40 1.3M
2022-03-03 29.60 29.60 28.95 29.20 1.8M
2022-03-02 28.40 29.20 28.15 29.15 1.6M
2022-03-01 28.00 28.60 27.80 28.35 1.5M
2022-02-25 27.30 27.60 27.05 27.15 0.6M
2022-02-24 27.60 28.90 27.00 27.00 2.7M
2022-02-23 27.00 27.75 27.00 27.65 0.7M
2022-02-22 28.00 28.00 26.75 26.95 1.2M
2022-02-21 28.65 28.85 27.95 27.95 1.7M
2022-02-18 28.90 29.55 28.50 28.75 2.5M
2022-02-17 28.95 30.40 28.85 29.00 5.4M
2022-02-16 29.05 29.50 28.65 28.80 1.9M
2022-02-15 29.80 30.10 28.50 29.05 5.9M
2022-02-14 27.40 30.20 26.80 29.50 6.2M
2022-02-11 26.65 28.00 26.45 28.00 2.4M
2022-02-10 26.65 26.75 26.30 26.70 0.6M
2022-02-09 26.75 26.80 26.10 26.65 0.8M
2022-02-08 26.05 28.60 25.90 26.70 7.9M
2022-02-07 26.20 26.20 25.80 26.00 0.6M
2022-01-26 25.30 26.15 25.20 26.00 1.7M
2022-01-25 25.65 25.70 25.20 25.30 0.3M
2022-01-24 25.50 25.80 25.20 25.70 1.0M
2022-01-21 25.85 25.90 25.45 25.85 0.4M
2022-01-20 26.10 26.10 25.60 25.90 0.2M
2022-01-19 25.90 26.35 25.85 25.90 0.4M
2022-01-18 25.75 25.90 25.70 25.80 0.2M
2022-01-17 25.45 25.85 25.40 25.75 0.7M
2022-01-14 25.50 25.90 25.25 25.45 0.3M
2022-01-13 25.25 25.95 25.25 25.90 0.9M
2022-01-12 24.90 25.75 24.80 25.50 1.0M
2022-01-11 25.35 25.35 24.90 24.90 0.3M
2022-01-10 25.05 25.45 24.95 25.10 0.6M
2022-01-07 25.85 26.35 25.50 25.95 0.9M
2022-01-06 25.90 26.10 25.60 25.85 0.2M
2022-01-05 26.30 26.60 25.90 25.90 0.6M
2022-01-04 25.75 26.65 25.40 26.10 0.9M
2022-01-03 25.90 25.90 25.40 25.50 0.2M