Sun Race

1526
🏛️ taiwan →
17.15
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 48.55 49.40 48.35 48.90 0.3M
2021-12-29 48.00 48.35 47.90 48.20 0.1M
2021-12-28 48.30 48.40 47.85 48.05 0.2M
2021-12-27 48.05 48.40 47.80 48.10 0.1M
2021-12-24 48.70 48.80 48.15 48.15 0.1M
2021-12-23 48.50 48.85 48.30 48.60 0.2M
2021-12-22 48.65 48.80 48.35 48.40 0.1M
2021-12-21 47.75 48.65 47.40 48.65 0.2M
2021-12-20 48.15 48.45 47.50 47.80 0.2M
2021-12-17 48.70 48.70 48.15 48.15 0.2M
2021-12-16 49.45 49.50 48.40 48.70 0.2M
2021-12-15 48.75 49.50 48.15 48.95 0.1M
2021-12-14 49.80 50.00 48.85 48.90 0.4M
2021-12-13 50.50 51.30 50.00 50.40 0.7M
2021-12-10 49.20 49.50 48.80 49.05 0.2M
2021-12-09 49.00 49.70 48.75 49.00 0.2M
2021-12-08 49.00 49.00 48.50 48.60 0.2M
2021-12-07 49.05 49.05 48.50 48.60 0.1M
2021-12-06 48.70 49.30 48.70 48.80 0.1M
2021-12-03 48.65 49.00 48.35 48.60 0.1M
2021-12-02 49.20 49.20 48.30 48.35 0.2M
2021-12-01 49.00 49.20 48.60 49.20 0.1M
2021-11-30 49.20 49.65 49.10 49.30 0.1M
2021-11-29 48.60 49.50 47.60 48.90 0.2M
2021-11-26 50.10 50.10 49.05 49.15 0.4M
2021-11-25 51.10 51.20 50.40 50.50 0.1M
2021-11-24 50.40 51.20 49.95 51.10 0.3M
2021-11-23 51.00 51.10 50.20 50.30 0.4M
2021-11-22 51.00 51.70 50.80 50.90 0.5M
2021-11-19 51.60 51.60 50.00 50.70 0.4M
2021-11-18 50.80 51.70 50.00 51.00 0.7M
2021-11-17 51.00 52.00 50.60 50.80 1.3M
2021-11-16 49.40 50.30 48.70 50.20 0.5M
2021-11-15 49.85 49.85 48.85 49.40 0.4M
2021-11-12 50.40 51.00 49.10 49.55 0.7M
2021-11-11 49.40 50.70 49.35 49.80 1.0M
2021-11-10 47.40 49.80 47.30 49.35 1.6M
2021-11-09 46.45 47.20 46.10 46.80 0.3M
2021-11-08 46.50 46.50 45.90 46.20 0.3M
2021-11-05 47.50 47.50 45.85 46.50 0.4M
2021-11-04 45.80 48.10 45.70 47.25 0.6M
2021-11-03 45.30 46.15 45.20 45.70 0.2M
2021-11-02 46.60 47.10 45.10 45.40 0.3M
2021-11-01 46.20 47.15 46.20 46.50 0.2M
2021-10-29 46.45 46.50 45.80 46.20 0.3M
2021-10-28 46.60 46.80 46.00 46.20 0.1M
2021-10-27 46.80 46.80 46.15 46.45 0.1M
2021-10-26 45.90 47.00 45.90 46.60 0.4M
2021-10-25 45.00 45.85 44.90 45.80 0.1M
2021-10-22 45.00 45.20 44.70 45.00 0.1M
2021-10-21 44.60 45.35 44.60 44.95 0.2M
2021-10-20 44.60 45.25 44.40 44.55 0.2M
2021-10-19 44.40 44.70 44.30 44.55 0.1M
2021-10-18 44.80 44.80 44.10 44.20 0.1M
2021-10-15 44.80 45.00 44.30 44.35 0.2M
2021-10-14 44.50 45.50 44.10 44.25 0.2M
2021-10-13 44.55 44.85 44.00 44.15 0.3M
2021-10-12 44.05 45.90 44.05 44.55 0.5M
2021-10-08 46.85 47.85 46.05 46.05 0.2M
2021-10-07 45.05 46.80 45.05 46.70 0.5M
2021-10-06 45.20 45.50 44.30 44.90 0.5M
2021-10-05 44.80 45.40 43.40 45.35 0.6M
2021-10-04 47.90 48.20 44.70 45.00 1.1M
2021-10-01 50.40 50.50 47.90 47.90 0.9M
2021-09-30 50.40 51.00 50.30 50.50 0.4M
2021-09-29 48.80 50.60 48.70 50.40 0.6M
2021-09-28 51.20 51.90 51.20 51.60 0.7M
2021-09-27 52.60 52.90 51.30 51.60 0.8M
2021-09-24 53.00 54.40 52.20 52.60 1.7M
2021-09-23 52.50 53.40 51.90 52.60 1.1M
2021-09-22 51.30 51.60 50.50 51.00 0.7M
2021-09-17 51.80 52.40 51.60 52.00 0.4M
2021-09-16 51.70 52.30 51.40 51.60 0.3M
2021-09-15 52.50 52.60 51.60 51.70 0.5M
2021-09-14 51.30 52.70 51.00 51.90 0.8M
2021-09-13 51.50 52.60 51.20 51.20 0.5M
2021-09-10 52.00 52.70 50.90 51.10 1.5M
2021-09-09 47.30 51.50 47.30 50.90 1.7M
2021-09-08 47.10 48.05 47.00 47.35 0.5M
2021-09-07 47.65 47.85 46.95 47.10 0.4M
2021-09-06 48.15 48.55 47.50 47.60 0.5M
2021-09-03 47.85 48.85 47.85 48.05 0.8M
2021-09-02 48.40 48.60 47.55 47.65 0.5M
2021-09-01 48.20 48.60 47.85 48.25 0.4M
2021-08-31 47.70 48.20 47.60 47.90 0.3M
2021-08-30 48.10 48.35 47.30 47.55 0.4M
2021-08-27 48.30 48.70 47.85 48.00 0.4M
2021-08-26 49.20 49.40 48.25 48.35 0.2M
2021-08-25 48.60 49.45 48.05 48.90 0.4M
2021-08-24 49.20 49.40 48.25 48.35 0.4M
2021-08-23 49.10 49.60 48.85 48.90 0.5M
2021-08-20 47.60 48.35 46.50 48.00 0.5M
2021-08-19 47.80 48.40 47.00 47.05 0.5M
2021-08-18 47.00 49.20 46.65 48.80 0.7M
2021-08-17 49.30 49.60 47.50 47.50 0.9M
2021-08-16 49.00 49.40 46.80 49.10 1.1M
2021-08-13 51.00 51.00 49.00 49.00 1.2M
2021-08-12 50.80 51.60 50.30 50.80 0.6M
2021-08-11 51.40 52.40 50.00 50.70 1.4M
2021-08-10 53.70 54.00 51.00 51.60 2.7M
2021-08-09 55.90 56.50 54.20 54.30 1.5M
2021-08-06 56.50 56.90 54.50 55.00 1.8M
2021-08-05 57.80 57.80 56.40 56.50 1.0M
2021-08-04 57.00 59.50 57.00 57.60 2.4M
2021-08-03 57.10 58.20 56.50 56.70 0.9M
2021-08-02 59.10 60.40 57.00 57.30 2.6M
2021-07-30 58.80 63.00 58.40 58.50 10.3M
2021-07-29 57.20 59.40 56.30 58.80 2.5M
2021-07-28 56.00 57.40 53.30 56.70 1.5M
2021-07-27 57.70 57.70 55.90 56.20 1.1M
2021-07-26 56.00 58.40 55.60 57.80 1.8M
2021-07-23 54.60 55.90 54.30 55.10 0.8M
2021-07-22 53.90 55.80 53.30 53.90 0.9M
2021-07-21 55.50 55.50 52.50 52.90 1.3M
2021-07-20 56.00 56.00 54.00 54.40 1.4M
2021-07-19 57.10 57.30 56.20 56.40 0.7M
2021-07-16 56.80 58.00 56.60 56.70 1.0M
2021-07-15 55.90 57.20 55.90 56.60 1.0M
2021-07-14 55.70 57.20 54.40 56.30 2.0M
2021-07-13 58.60 58.90 55.50 55.50 3.2M
2021-07-12 61.30 61.70 57.50 58.10 4.8M
2021-07-09 60.80 62.00 60.20 60.50 2.8M
2021-07-08 59.70 62.50 59.20 61.50 7.2M
2021-07-07 58.60 60.20 57.10 59.00 3.6M
2021-07-06 59.50 61.00 57.60 58.80 5.9M
2021-07-05 56.40 58.50 55.80 58.00 5.4M
2021-07-02 55.10 56.40 54.50 55.10 2.8M
2021-07-01 56.00 56.80 54.20 54.70 3.9M
2021-06-30 52.80 56.80 52.80 55.00 5.2M
2021-06-29 55.40 55.40 52.10 52.70 2.4M
2021-06-28 54.00 55.30 52.40 54.60 3.9M
2021-06-25 55.90 55.90 52.10 53.00 5.6M
2021-06-24 50.00 54.40 49.60 54.40 3.8M
2021-06-23 49.70 49.90 49.20 49.50 0.3M
2021-06-22 48.80 49.90 48.80 49.15 0.2M
2021-06-21 49.35 49.70 48.45 48.50 0.4M
2021-06-18 51.00 51.00 49.60 49.70 0.3M
2021-06-17 49.00 50.40 49.00 50.10 0.4M
2021-06-16 49.90 50.30 48.55 49.30 0.6M
2021-06-15 51.10 51.10 49.70 50.20 0.4M
2021-06-11 52.10 52.40 49.95 49.95 1.3M
2021-06-10 49.50 52.30 49.30 51.40 1.3M
2021-06-09 50.40 51.20 49.10 49.40 0.6M
2021-06-08 50.00 50.70 49.30 50.50 0.4M
2021-06-07 50.30 50.30 47.50 49.35 0.6M
2021-06-04 50.90 51.70 49.50 49.80 1.5M
2021-06-03 49.80 50.90 49.80 50.10 0.3M
2021-06-02 50.50 51.20 49.55 49.70 0.8M
2021-06-01 49.70 50.40 48.60 49.80 0.5M
2021-05-31 50.40 50.40 49.10 49.10 0.6M
2021-05-28 50.80 50.80 49.55 49.55 0.5M
2021-05-27 49.70 50.50 49.20 49.20 0.5M
2021-05-26 51.50 52.00 49.45 49.70 1.3M
2021-05-25 48.70 51.80 47.70 51.50 2.0M
2021-05-24 47.00 47.95 46.10 47.45 0.4M
2021-05-21 44.75 46.40 44.75 45.95 0.6M
2021-05-20 44.70 45.40 44.20 44.25 0.5M
2021-05-19 41.70 45.00 41.70 44.65 0.7M
2021-05-18 40.10 43.10 40.10 43.10 0.9M
2021-05-17 39.30 42.40 39.15 39.20 1.2M
2021-05-14 45.80 47.60 43.50 43.50 0.8M
2021-05-13 43.20 45.50 41.90 44.40 1.2M
2021-05-12 45.10 48.20 43.20 43.85 1.5M
2021-05-11 50.60 51.00 46.65 48.00 1.1M
2021-05-10 52.00 53.80 51.00 51.00 1.5M
2021-05-07 49.00 50.50 48.50 49.60 0.6M
2021-05-06 49.25 49.70 47.95 48.25 0.6M
2021-05-05 47.50 50.00 46.10 48.20 0.7M
2021-05-04 50.20 50.80 45.30 48.10 1.5M
2021-05-03 52.70 52.70 50.20 50.30 1.2M
2021-04-29 53.00 53.20 52.10 52.70 0.7M
2021-04-28 52.70 53.40 51.40 52.50 1.2M
2021-04-27 55.00 55.40 52.60 52.60 1.1M
2021-04-26 55.20 55.20 54.10 54.70 0.5M
2021-04-23 54.30 55.50 54.00 54.40 0.9M
2021-04-22 59.50 59.50 53.50 53.50 1.7M
2021-04-21 57.90 58.80 57.30 57.50 1.1M
2021-04-20 59.00 59.20 57.20 57.50 1.5M
2021-04-19 56.10 58.90 54.50 58.20 2.7M
2021-04-16 56.90 57.10 55.60 56.00 1.0M
2021-04-15 56.10 57.80 56.10 56.90 1.1M
2021-04-14 58.20 58.60 52.80 56.50 3.2M
2021-04-13 58.90 61.00 57.00 57.80 3.5M
2021-04-12 60.80 62.80 58.00 58.10 5.7M
2021-04-09 60.80 63.30 58.10 60.20 17.2M
2021-04-08 54.20 57.60 53.90 57.60 6.0M
2021-04-07 51.70 52.50 51.20 52.40 3.1M
2021-04-06 49.75 51.00 49.00 50.80 2.4M
2021-04-01 48.85 49.80 48.30 48.60 1.4M
2021-03-31 48.50 49.15 47.50 48.20 1.3M
2021-03-30 47.05 49.80 46.70 48.90 3.1M
2021-03-29 46.25 46.80 46.00 46.40 0.5M
2021-03-26 46.50 46.80 45.50 45.75 0.5M
2021-03-25 45.40 47.50 45.30 45.40 1.6M
2021-03-24 44.50 45.30 44.50 44.95 0.4M
2021-03-23 45.80 45.80 44.55 44.55 0.4M
2021-03-22 44.40 44.90 44.20 44.85 0.4M
2021-03-19 44.10 44.80 44.00 44.20 0.3M
2021-03-18 44.05 44.60 44.05 44.10 0.2M
2021-03-17 44.25 44.50 44.00 44.15 0.2M
2021-03-16 44.65 44.80 44.20 44.25 0.2M
2021-03-15 43.70 44.70 43.60 44.65 0.4M
2021-03-12 43.70 44.00 43.15 43.70 0.3M
2021-03-11 42.20 43.95 42.15 43.50 0.6M
2021-03-10 42.00 42.20 41.30 41.85 0.2M
2021-03-09 42.45 42.45 41.15 41.65 0.3M
2021-03-08 42.70 43.20 42.25 42.30 0.2M
2021-03-05 42.95 42.95 42.10 42.35 0.2M
2021-03-04 42.55 43.35 42.55 42.75 0.1M
2021-03-03 43.05 43.10 42.30 42.85 0.2M
2021-03-02 43.50 43.50 42.85 42.95 0.2M
2021-02-26 43.00 43.60 42.90 43.20 0.3M
2021-02-25 44.20 44.20 43.00 43.50 0.2M
2021-02-24 44.20 44.55 43.60 43.65 0.4M
2021-02-23 43.90 43.90 43.20 43.75 0.4M
2021-02-22 46.50 46.55 43.80 44.20 1.3M
2021-02-19 42.35 44.70 42.35 44.60 0.8M
2021-02-18 42.10 42.80 42.10 42.15 0.4M
2021-02-17 41.80 42.25 41.65 42.00 0.3M
2021-02-05 41.90 42.00 40.95 41.40 0.2M
2021-02-04 41.40 41.80 41.30 41.30 0.2M
2021-02-03 41.45 42.25 41.30 41.30 0.2M
2021-02-02 40.50 41.95 40.50 41.40 0.7M
2021-02-01 40.30 40.75 39.30 40.60 0.4M
2021-01-29 41.40 41.50 39.95 40.05 0.7M
2021-01-28 41.30 42.25 40.60 41.25 0.7M
2021-01-27 41.20 42.00 41.05 41.30 0.3M
2021-01-26 43.10 43.10 40.90 41.10 0.5M
2021-01-25 41.00 42.80 41.00 42.60 0.5M
2021-01-22 41.30 41.70 40.70 41.25 0.5M
2021-01-21 41.75 41.95 40.90 40.90 0.4M
2021-01-20 43.40 44.00 40.70 41.10 0.9M
2021-01-19 43.70 44.15 43.10 43.60 0.4M
2021-01-18 42.35 44.10 40.40 43.70 1.1M
2021-01-15 45.10 45.10 42.20 42.20 1.2M
2021-01-14 44.70 44.95 44.25 44.30 0.4M
2021-01-13 44.15 45.15 44.15 44.40 0.7M
2021-01-12 45.00 45.10 43.00 43.70 1.3M
2021-01-11 46.10 46.65 45.20 45.40 0.7M
2021-01-08 45.80 48.00 45.75 46.00 2.1M
2021-01-07 44.15 45.65 44.15 45.10 0.8M
2021-01-06 46.00 46.35 44.20 44.30 1.0M
2021-01-05 46.80 46.90 45.90 45.95 0.4M
2021-01-04 46.30 46.80 46.10 46.70 0.7M