Sun Max Tech

6591
🏛️ taiwan →
84.00
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
2022-12-30 42.20 42.30 41.90 41.90 0.0M
2022-12-29 41.70 42.00 41.20 41.75 0.1M
2022-12-28 42.50 42.55 41.80 41.80 0.1M
2022-12-27 43.10 43.40 42.80 42.80 0.0M
2022-12-26 42.70 43.10 42.40 43.10 0.0M
2022-12-23 42.60 42.85 42.40 42.70 0.0M
2022-12-22 42.75 43.20 42.75 42.95 0.0M
2022-12-21 42.70 43.30 42.55 42.75 0.1M
2022-12-20 44.20 44.50 42.50 42.70 0.1M
2022-12-19 44.20 44.55 44.15 44.55 0.1M
2022-12-16 44.20 44.60 44.00 44.50 0.1M
2022-12-15 44.50 45.05 44.45 45.00 0.1M
2022-12-14 44.70 44.75 44.10 44.40 0.1M
2022-12-13 45.50 45.50 44.25 44.30 0.2M
2022-12-12 43.90 45.60 43.70 45.10 0.4M
2022-12-09 42.70 43.20 42.70 43.20 0.1M
2022-12-08 42.80 43.00 42.50 42.65 0.1M
2022-12-07 43.30 43.55 42.75 42.90 0.1M
2022-12-06 44.05 44.40 43.50 43.50 0.2M
2022-12-05 44.15 44.70 43.95 44.40 0.2M
2022-12-02 43.65 44.20 43.65 43.90 0.2M
2022-12-01 44.00 44.05 43.40 43.70 0.2M
2022-11-30 42.30 43.90 41.90 43.40 0.3M
2022-11-29 41.60 41.95 41.25 41.95 0.0M
2022-11-28 41.60 41.60 41.30 41.30 0.0M
2022-11-25 42.00 42.00 41.20 41.40 0.1M
2022-11-24 41.75 41.80 41.60 41.60 0.0M
2022-11-23 42.20 42.20 41.50 41.65 0.0M
2022-11-22 41.50 41.85 41.15 41.85 0.0M
2022-11-21 41.65 41.85 41.50 41.50 0.1M
2022-11-18 42.30 42.30 41.75 41.75 0.1M
2022-11-17 41.80 42.10 41.55 42.00 0.1M
2022-11-16 41.85 42.10 41.20 41.60 0.2M
2022-11-15 42.00 42.30 41.75 41.85 0.1M
2022-11-14 41.30 42.15 40.85 41.80 0.2M
2022-11-11 41.30 41.30 40.40 40.40 0.1M
2022-11-10 40.65 40.65 40.05 40.05 0.1M
2022-11-09 41.00 41.10 40.50 40.65 0.1M
2022-11-08 40.95 41.05 40.40 40.40 0.1M
2022-11-07 40.05 40.85 39.60 40.75 0.1M
2022-11-04 39.90 39.90 39.40 39.90 0.1M
2022-11-03 39.20 39.70 39.00 39.50 0.1M
2022-11-02 39.10 39.95 39.10 39.85 0.1M
2022-11-01 38.00 39.10 38.00 39.10 0.1M
2022-10-31 38.35 38.55 38.05 38.15 0.1M
2022-10-28 38.50 38.50 37.70 37.70 0.0M
2022-10-27 37.85 38.70 37.85 38.35 0.1M
2022-10-26 37.80 37.85 37.40 37.75 0.1M
2022-10-25 38.35 38.35 37.25 37.80 0.1M
2022-10-24 38.30 38.80 38.05 38.05 0.1M
2022-10-21 38.15 38.15 37.70 37.70 0.1M
2022-10-20 38.05 38.20 37.65 38.10 0.1M
2022-10-19 38.40 39.25 38.40 38.45 0.1M
2022-10-18 38.50 38.80 38.00 38.40 0.1M
2022-10-17 38.60 38.60 37.25 38.00 0.1M
2022-10-14 37.60 39.10 37.60 38.60 0.1M
2022-10-13 40.10 40.10 37.05 37.30 0.3M
2022-10-12 39.80 40.25 39.80 40.00 0.1M
2022-10-11 40.70 41.30 39.95 40.25 0.1M
2022-10-07 41.90 41.95 41.50 41.60 0.1M
2022-10-06 41.95 42.10 41.60 41.90 0.0M
2022-10-05 41.80 42.50 41.60 41.60 0.1M
2022-10-04 41.05 41.90 41.05 41.60 0.1M
2022-10-03 40.10 41.35 40.00 40.65 0.0M
2022-09-30 39.60 40.60 39.60 40.30 0.1M
2022-09-29 40.20 40.50 39.50 40.00 0.1M
2022-09-28 42.20 42.60 38.50 39.20 0.4M
2022-09-27 41.80 42.40 41.75 42.20 0.1M
2022-09-26 44.05 44.05 40.80 42.50 0.3M
2022-09-23 43.25 44.60 43.15 43.90 0.3M
2022-09-22 43.15 43.15 42.10 42.95 0.1M
2022-09-21 43.30 43.40 42.90 42.90 0.1M
2022-09-20 43.80 43.80 43.30 43.40 0.1M
2022-09-19 44.20 44.20 43.00 43.60 0.2M
2022-09-16 44.60 44.60 44.20 44.20 0.1M
2022-09-15 44.60 45.25 44.50 44.60 0.2M
2022-09-14 44.20 44.85 44.10 44.80 0.1M
2022-09-13 44.95 45.80 44.95 45.25 0.1M
2022-09-12 45.00 45.10 44.80 44.90 0.2M
2022-09-08 45.10 45.60 44.80 45.60 0.1M
2022-09-07 45.00 45.00 44.50 44.85 0.1M
2022-09-06 46.60 46.95 45.20 45.20 0.2M
2022-09-05 47.90 47.90 46.40 46.60 0.2M
2022-09-02 47.90 47.95 47.55 47.60 0.1M
2022-09-01 48.10 48.10 47.60 47.65 0.1M
2022-08-31 47.65 48.40 47.65 48.10 0.1M
2022-08-30 47.40 48.20 47.30 47.95 0.1M
2022-08-29 47.05 47.40 46.60 47.20 0.1M
2022-08-26 48.60 48.65 48.05 48.10 0.2M
2022-08-25 48.20 48.70 48.15 48.35 0.2M
2022-08-24 48.20 48.60 47.85 48.10 0.2M
2022-08-23 48.40 48.40 47.40 47.95 0.2M
2022-08-22 47.90 47.95 47.40 47.70 0.1M
2022-08-19 48.40 48.45 48.05 48.10 0.2M
2022-08-18 47.25 48.25 47.15 48.00 0.4M
2022-08-17 46.56 47.15 46.02 47.15 0.4M
2022-08-16 48.73 48.88 46.37 46.37 1.6M
2022-08-15 46.71 47.89 46.56 47.89 2.4M
2022-08-12 44.90 44.90 44.00 44.20 0.2M
2022-08-11 44.95 45.25 44.50 44.60 0.1M
2022-08-10 44.55 44.60 44.25 44.35 0.1M
2022-08-09 44.85 45.50 44.85 45.10 0.1M
2022-08-08 45.10 45.40 44.70 45.15 0.1M
2022-08-05 45.35 45.75 45.35 45.40 0.0M
2022-08-04 45.65 45.80 44.35 45.00 0.1M
2022-08-03 46.35 46.35 45.55 45.95 0.0M
2022-08-02 46.00 46.30 45.70 46.10 0.1M
2022-08-01 46.70 46.70 46.10 46.25 0.0M
2022-07-29 46.95 46.95 46.15 46.25 0.0M
2022-07-28 46.90 47.00 46.15 46.20 0.1M
2022-07-27 46.15 46.20 45.60 46.10 0.0M
2022-07-26 46.85 46.85 45.30 46.05 0.1M
2022-07-25 46.85 46.85 46.55 46.85 0.0M
2022-07-22 46.70 47.15 46.50 46.85 0.2M
2022-07-21 45.80 46.35 45.40 46.35 0.1M
2022-07-20 46.50 46.90 45.60 45.60 0.2M
2022-07-19 45.40 46.35 45.35 46.10 0.1M
2022-07-18 44.95 45.60 44.85 45.10 0.1M
2022-07-15 44.95 45.45 44.60 44.65 0.2M
2022-07-14 44.40 45.50 43.70 45.30 0.1M
2022-07-13 44.20 45.80 44.20 44.70 0.2M
2022-07-12 44.85 44.85 42.90 43.15 0.4M
2022-07-11 46.90 46.90 44.85 44.85 0.4M
2022-07-08 48.30 49.00 47.80 47.90 0.1M
2022-07-07 47.30 47.80 46.40 47.60 0.1M
2022-07-06 49.30 49.45 46.00 46.40 0.4M
2022-07-05 49.80 50.00 48.55 49.25 0.1M
2022-07-04 48.10 49.40 48.10 49.10 0.1M
2022-07-01 50.90 50.90 48.00 48.10 0.3M
2022-06-30 52.70 52.70 50.10 50.80 0.3M
2022-06-29 53.40 53.70 52.60 52.90 0.1M
2022-06-28 55.10 55.40 53.60 53.60 0.3M
2022-06-27 57.90 58.90 57.90 58.80 0.2M
2022-06-24 57.00 58.10 56.80 56.90 0.2M
2022-06-23 56.90 57.90 56.90 56.90 0.2M
2022-06-22 59.00 59.00 56.50 56.90 0.2M
2022-06-21 57.70 59.30 57.70 59.00 0.1M
2022-06-20 60.00 60.20 57.30 57.30 0.3M
2022-06-17 59.50 60.20 58.80 60.20 0.2M
2022-06-16 61.60 62.30 60.00 60.00 0.2M
2022-06-15 61.90 62.30 61.00 61.20 0.1M
2022-06-14 61.20 61.80 60.30 61.60 0.2M
2022-06-13 62.30 62.30 61.50 61.80 0.2M
2022-06-10 64.20 64.20 63.20 63.40 0.4M
2022-06-09 64.50 65.70 64.20 65.50 0.4M
2022-06-08 64.80 64.80 63.90 64.30 0.2M
2022-06-07 64.60 64.70 63.90 64.40 0.1M
2022-06-06 64.80 65.10 63.70 64.00 0.4M
2022-06-02 62.80 64.60 62.80 64.30 0.6M
2022-06-01 62.20 63.30 61.80 62.60 0.3M
2022-05-31 62.00 62.30 61.60 61.70 0.1M
2022-05-30 60.80 62.00 60.80 62.00 0.2M
2022-05-27 60.90 61.00 59.60 59.90 0.3M
2022-05-26 61.90 62.00 60.00 60.00 0.2M
2022-05-25 61.80 61.80 61.00 61.30 0.1M
2022-05-24 62.40 63.10 61.00 61.00 0.3M
2022-05-23 63.00 63.00 61.50 61.80 0.2M
2022-05-20 62.80 63.00 62.00 62.50 0.1M
2022-05-19 61.50 62.50 61.20 62.20 0.2M
2022-05-18 62.90 63.10 62.20 62.80 0.2M
2022-05-17 62.60 63.20 61.90 62.20 0.3M
2022-05-16 61.20 62.30 60.70 61.50 0.4M
2022-05-13 59.30 60.20 58.90 60.00 0.2M
2022-05-12 59.20 60.10 58.00 58.00 0.3M
2022-05-11 59.90 60.70 59.50 59.70 0.4M
2022-05-10 59.30 61.80 59.00 60.70 0.5M
2022-05-09 66.70 66.70 60.40 60.50 1.8M
2022-05-06 64.20 66.90 63.80 66.70 0.5M
2022-05-05 67.00 67.50 65.30 65.30 0.6M
2022-05-04 66.40 66.40 65.60 66.10 0.3M
2022-05-03 66.00 66.90 65.20 66.00 0.5M
2022-04-29 64.70 67.20 64.20 66.00 1.1M
2022-04-28 62.00 64.50 62.00 63.10 0.4M
2022-04-27 61.20 62.80 60.40 62.00 0.6M
2022-04-26 62.50 63.40 62.00 62.60 0.4M
2022-04-22 66.30 68.30 64.50 64.50 2.0M
2022-04-21 65.10 68.00 64.60 67.20 1.7M
2022-04-20 62.80 64.50 62.70 64.00 0.7M
2022-04-19 63.50 64.80 62.30 62.40 0.5M
2022-04-18 62.60 63.10 61.10 62.70 0.4M
2022-04-15 63.90 64.00 62.20 62.30 0.5M
2022-04-14 62.80 65.30 62.80 63.70 1.2M
2022-04-13 62.10 62.60 61.90 62.60 0.3M
2022-04-12 62.80 62.80 61.40 61.70 0.3M
2022-04-11 63.00 63.40 61.90 62.10 0.9M
2022-04-08 60.40 61.50 59.80 61.40 0.2M
2022-04-07 60.60 60.80 59.80 59.80 0.3M
2022-04-06 60.20 60.90 60.20 60.60 0.2M
2022-04-01 60.90 60.90 59.80 60.50 0.2M
2022-03-31 63.00 63.00 60.80 60.80 0.5M
2022-03-30 61.70 63.00 61.70 62.90 0.8M
2022-03-29 60.60 61.50 60.50 61.30 0.2M
2022-03-28 61.00 61.00 59.00 60.30 0.3M
2022-03-25 61.30 62.40 60.80 60.90 0.7M
2022-03-24 60.70 61.20 60.10 60.80 0.2M
2022-03-23 61.40 61.50 60.50 60.80 0.2M
2022-03-22 60.30 61.40 60.30 60.90 0.4M
2022-03-21 61.10 61.70 60.10 60.30 0.3M
2022-03-18 60.30 60.80 60.00 60.70 0.3M
2022-03-17 60.90 60.90 59.50 59.80 0.3M
2022-03-16 59.00 60.40 58.60 59.30 0.7M
2022-03-15 59.30 59.30 57.10 57.10 0.2M
2022-03-14 60.30 60.50 59.30 59.30 0.2M
2022-03-11 58.50 59.90 58.50 59.30 0.3M
2022-03-10 59.00 60.70 58.30 58.90 1.0M
2022-03-09 55.00 55.70 55.00 55.60 0.1M
2022-03-08 55.20 56.10 54.20 54.30 0.2M
2022-03-07 57.20 57.20 54.80 55.60 0.3M
2022-03-04 58.40 58.60 57.70 57.90 0.2M
2022-03-03 59.40 59.70 58.60 59.00 0.2M
2022-03-02 59.00 59.00 58.60 58.90 0.1M
2022-03-01 58.20 59.20 58.20 59.00 0.2M
2022-02-25 58.00 58.10 57.20 57.50 0.1M
2022-02-24 58.70 59.00 57.00 57.30 0.4M
2022-02-23 59.00 59.70 59.00 59.30 0.1M
2022-02-22 60.00 60.10 58.50 59.00 0.3M
2022-02-21 60.90 61.70 60.60 60.60 0.3M
2022-02-18 60.80 61.70 60.50 61.20 0.3M
2022-02-17 63.40 63.90 61.00 61.30 1.2M
2022-02-16 60.20 62.90 59.90 62.90 1.0M
2022-02-15 59.20 59.80 59.00 59.30 0.1M
2022-02-14 59.90 59.90 58.80 58.90 0.5M
2022-02-11 61.30 61.50 60.60 60.60 0.3M
2022-02-10 61.80 61.80 60.40 61.10 0.3M
2022-02-09 61.30 61.90 60.30 61.60 0.7M
2022-02-08 58.10 61.40 57.60 60.80 1.0M
2022-02-07 55.70 57.40 55.30 57.30 0.2M
2022-01-26 55.20 55.60 54.70 54.80 0.1M
2022-01-25 55.20 56.40 54.80 54.90 0.1M
2022-01-24 56.10 56.50 54.70 55.90 0.2M
2022-01-21 58.30 58.30 56.10 56.10 0.3M
2022-01-20 58.50 59.20 58.20 58.70 0.1M
2022-01-19 58.60 59.10 58.20 58.20 0.2M
2022-01-18 57.60 59.00 57.50 58.20 0.2M
2022-01-17 57.10 57.20 56.50 57.00 0.2M
2022-01-14 58.10 58.40 56.00 56.50 0.2M
2022-01-13 58.90 58.90 58.10 58.10 0.1M
2022-01-12 59.30 59.60 58.30 58.40 0.2M
2022-01-11 60.00 60.50 58.40 58.50 0.4M
2022-01-10 60.80 61.10 59.70 60.00 0.7M
2022-01-07 58.90 60.50 58.10 59.80 0.6M
2022-01-06 58.10 59.10 57.70 58.40 0.2M
2022-01-05 58.50 59.20 58.20 58.30 0.1M
2022-01-04 58.90 59.10 58.50 58.50 0.2M
2022-01-03 58.70 59.20 58.10 58.30 0.1M