SVBI

1786
🏛️ taiwan →
98.20
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 49.50 50.20 49.45 49.60 0.0M
2021-12-29 49.55 49.55 49.20 49.50 0.0M
2021-12-28 49.80 49.80 49.60 49.75 0.0M
2021-12-27 49.85 49.85 49.45 49.60 0.0M
2021-12-24 49.55 49.70 49.55 49.60 0.0M
2021-12-23 49.50 49.55 49.50 49.55 0.0M
2021-12-22 49.70 49.70 49.65 49.65 0.0M
2021-12-21 49.80 50.10 49.80 49.80 0.0M
2021-12-20 50.10 50.30 49.80 49.80 0.0M
2021-12-17 49.35 50.40 49.30 50.20 0.1M
2021-12-16 49.85 50.40 49.40 49.90 0.0M
2021-12-15 49.95 50.30 49.70 50.00 0.1M
2021-12-14 49.30 50.50 49.30 49.95 0.0M
2021-12-13 49.80 49.95 49.40 49.70 0.0M
2021-12-10 51.00 51.00 49.45 49.80 0.1M
2021-12-09 49.60 49.60 49.10 49.40 0.0M
2021-12-08 49.40 49.70 49.40 49.60 0.0M
2021-12-07 49.80 49.80 49.30 49.30 0.0M
2021-12-06 50.00 50.00 49.80 49.80 0.0M
2021-12-03 50.20 50.20 49.55 50.00 0.1M
2021-12-02 50.30 50.30 49.35 50.20 0.0M
2021-12-01 50.40 50.70 50.00 50.40 0.1M
2021-11-30 50.50 50.90 50.20 50.40 0.0M
2021-11-29 49.80 50.50 49.80 50.10 0.0M
2021-11-26 51.40 51.40 50.80 50.80 0.0M
2021-11-25 51.70 51.70 51.60 51.70 0.0M
2021-11-24 52.50 52.50 51.90 51.90 0.0M
2021-11-23 51.40 52.30 51.40 52.30 0.1M
2021-11-22 51.50 51.70 51.00 51.60 0.0M
2021-11-19 51.10 51.50 50.10 51.50 0.1M
2021-11-18 49.30 50.80 49.30 50.60 0.2M
2021-11-17 49.40 49.40 49.20 49.30 0.0M
2021-11-16 49.50 49.80 49.40 49.80 0.0M
2021-11-15 49.00 49.50 49.00 49.50 0.1M
2021-11-12 49.25 49.30 48.80 48.80 0.0M
2021-11-11 50.10 50.10 49.30 49.50 0.0M
2021-11-10 51.00 51.00 49.20 49.85 0.2M
2021-11-09 48.75 49.05 48.75 48.85 0.0M
2021-11-08 48.00 48.95 48.00 48.75 0.0M
2021-11-05 49.20 49.20 48.60 48.95 0.0M
2021-11-04 49.10 49.40 49.05 49.35 0.1M
2021-11-03 48.90 49.25 48.85 49.00 0.0M
2021-11-02 49.10 49.10 48.90 48.90 0.0M
2021-11-01 48.90 49.55 48.90 49.20 0.0M
2021-10-29 49.10 49.20 48.50 48.80 0.0M
2021-10-28 48.80 49.20 48.80 49.05 0.0M
2021-10-27 48.70 49.00 48.55 48.90 0.0M
2021-10-26 48.50 49.35 48.50 49.10 0.0M
2021-10-25 48.90 49.10 48.75 49.05 0.0M
2021-10-22 49.30 49.40 49.25 49.40 0.0M
2021-10-21 49.20 49.70 49.15 49.15 0.0M
2021-10-20 49.40 49.65 49.20 49.60 0.0M
2021-10-19 48.90 49.20 48.90 49.20 0.0M
2021-10-18 48.90 49.00 48.70 48.90 0.0M
2021-10-15 48.80 48.95 48.55 48.80 0.0M
2021-10-14 48.95 48.95 48.65 48.65 0.0M
2021-10-13 49.15 49.15 48.40 48.40 0.0M
2021-10-12 49.05 49.05 48.70 48.85 0.0M
2021-10-08 49.05 49.05 48.90 49.00 0.0M
2021-10-07 49.10 49.10 48.90 48.90 0.0M
2021-10-06 48.20 49.00 48.20 48.70 0.0M
2021-10-05 48.00 48.50 47.50 48.10 0.1M
2021-10-04 50.00 50.00 48.00 48.00 0.1M
2021-10-01 51.06 51.24 50.05 50.05 0.1M
2021-09-30 50.88 51.34 50.51 51.06 0.1M
2021-09-29 51.43 51.52 50.69 50.97 0.1M
2021-09-28 51.43 51.98 51.24 51.80 0.1M
2021-09-27 52.07 52.07 51.24 51.61 0.1M
2021-09-24 50.51 52.07 50.51 52.07 0.1M
2021-09-23 50.60 50.60 49.86 50.32 0.0M
2021-09-22 50.51 50.60 50.05 50.60 0.0M
2021-09-17 50.69 50.78 50.60 50.60 0.0M
2021-09-16 50.78 50.97 50.69 50.88 0.0M
2021-09-15 51.06 51.06 50.60 50.97 0.0M
2021-09-14 50.78 51.61 50.69 51.43 0.2M
2021-09-13 50.60 50.78 49.95 50.78 0.0M
2021-09-10 50.51 50.88 50.23 50.69 0.1M
2021-09-09 49.77 50.51 49.77 50.14 0.1M
2021-09-08 49.86 49.95 49.22 49.31 0.1M
2021-09-07 50.32 51.34 49.68 49.86 0.0M
2021-09-06 50.05 50.14 49.86 49.86 0.0M
2021-09-03 50.05 51.06 50.05 50.32 0.1M
2021-09-02 50.23 50.42 49.95 50.14 0.0M
2021-09-01 49.86 50.69 49.86 50.69 0.0M
2021-08-31 50.97 50.97 49.77 50.42 0.0M
2021-08-30 50.42 50.78 50.42 50.60 0.0M
2021-08-27 50.78 51.61 50.78 51.61 0.0M
2021-08-26 51.89 51.98 50.69 51.61 0.0M
2021-08-25 51.43 51.98 50.69 51.98 0.1M
2021-08-24 50.32 51.43 50.23 51.43 0.0M
2021-08-23 49.22 50.60 49.12 50.60 0.0M
2021-08-20 50.23 50.69 49.77 49.77 0.0M
2021-08-19 49.95 51.15 49.77 50.60 0.0M
2021-08-18 48.94 50.97 48.39 49.95 0.0M
2021-08-17 49.95 51.43 49.95 50.60 0.1M
2021-08-16 51.61 52.35 50.78 51.15 0.1M
2021-08-13 53.27 53.27 51.52 51.52 0.0M
2021-08-12 53.09 53.18 51.43 51.89 0.0M
2021-08-11 52.72 52.81 50.78 51.34 0.2M
2021-08-10 53.36 53.36 52.81 52.81 0.0M
2021-08-09 53.64 55.30 53.36 53.36 0.2M
2021-08-06 53.73 54.38 53.73 54.19 0.1M
2021-08-05 54.38 54.38 53.46 53.92 0.1M
2021-08-04 54.84 54.93 54.29 54.56 0.0M
2021-08-03 54.29 54.84 54.10 54.84 0.1M
2021-08-02 53.92 54.38 53.92 54.29 0.1M
2021-07-30 54.29 54.29 53.64 53.92 0.1M
2021-07-29 52.72 54.38 52.63 54.38 0.2M
2021-07-28 52.90 53.09 51.43 53.09 0.1M
2021-07-27 53.55 53.55 52.90 52.90 0.1M
2021-07-26 52.72 53.55 52.72 53.55 0.1M
2021-07-23 53.27 53.27 52.17 52.35 0.1M
2021-07-22 52.63 53.46 51.98 52.63 0.2M
2021-07-21 51.61 52.54 51.52 52.35 0.2M
2021-07-20 51.80 51.80 50.23 51.52 0.1M
2021-07-19 49.59 51.98 49.40 51.80 0.1M
2021-07-16 49.12 49.68 49.12 49.40 0.1M
2021-07-15 49.77 49.77 49.22 49.59 0.0M
2021-07-14 49.59 49.68 48.85 49.59 0.1M
2021-07-13 50.05 50.05 49.03 49.59 0.0M
2021-07-12 49.77 50.05 48.39 49.77 0.0M
2021-07-09 50.14 50.14 49.68 49.77 0.0M
2021-07-08 50.05 50.51 49.86 50.14 0.0M
2021-07-07 50.88 50.88 49.77 50.05 0.0M
2021-07-06 50.69 51.34 50.51 50.51 0.2M
2021-07-05 50.42 50.51 49.59 49.59 0.1M
2021-07-02 48.94 50.05 48.94 50.05 0.0M
2021-07-01 50.69 50.69 49.59 49.68 0.1M
2021-06-30 49.77 50.60 49.77 50.42 0.1M
2021-06-29 50.23 50.60 49.77 49.86 0.1M
2021-06-28 49.59 49.95 49.22 49.59 0.1M
2021-06-25 49.77 49.77 49.22 49.59 0.0M
2021-06-24 49.95 49.95 48.94 49.49 0.0M
2021-06-23 49.77 49.77 49.31 49.77 0.1M
2021-06-22 49.31 49.31 48.76 49.31 0.1M
2021-06-21 48.94 49.22 48.66 49.03 0.1M
2021-06-18 49.77 49.77 49.31 49.59 0.0M
2021-06-17 49.59 49.95 49.22 49.68 0.0M
2021-06-16 50.05 50.05 49.31 49.59 0.0M
2021-06-15 49.77 50.23 49.59 49.77 0.1M
2021-06-11 49.49 49.68 49.31 49.59 0.1M
2021-06-10 49.12 50.05 49.12 49.86 0.1M
2021-06-09 47.93 49.22 47.93 49.12 0.1M
2021-06-08 47.93 48.57 47.93 47.93 0.1M
2021-06-07 47.10 47.65 46.73 47.47 0.0M
2021-06-04 48.48 48.48 47.28 47.65 0.0M
2021-06-03 49.12 49.49 48.20 48.20 0.1M
2021-06-02 48.30 49.59 48.30 49.12 0.1M
2021-06-01 47.65 48.11 47.01 48.11 0.1M
2021-05-31 47.19 47.83 47.01 47.83 0.1M
2021-05-28 48.39 48.39 47.37 47.83 0.1M
2021-05-27 47.19 47.93 46.54 47.01 0.1M
2021-05-26 46.08 47.01 46.08 46.45 0.0M
2021-05-25 46.73 46.73 46.08 46.64 0.0M
2021-05-24 46.54 47.37 46.08 46.54 0.0M
2021-05-21 46.08 47.47 46.08 46.73 0.1M
2021-05-20 46.08 47.01 45.44 45.81 0.1M
2021-05-19 44.89 47.56 44.89 45.81 0.2M
2021-05-18 42.77 46.36 42.40 46.08 0.2M
2021-05-17 46.54 46.54 42.21 43.59 0.5M
2021-05-14 47.37 48.11 46.36 46.82 0.2M
2021-05-13 47.74 48.39 46.08 46.73 0.2M
2021-05-12 49.03 50.60 46.64 47.74 0.2M
2021-05-11 50.88 51.24 49.40 49.40 0.2M
2021-05-10 51.61 52.44 50.88 51.06 0.1M
2021-05-07 52.17 52.54 52.07 52.44 0.0M
2021-05-06 51.61 52.35 51.61 52.17 0.0M
2021-05-05 51.15 52.54 51.15 52.54 0.1M
2021-05-04 53.09 53.09 50.23 51.24 0.1M
2021-05-03 54.19 54.38 53.18 53.18 0.1M
2021-04-29 54.10 54.38 53.73 53.92 0.0M
2021-04-28 53.83 54.29 53.73 54.29 0.1M
2021-04-27 54.38 54.84 53.55 54.01 0.1M
2021-04-26 53.92 55.95 53.92 54.38 0.1M
2021-04-23 53.46 54.19 53.46 53.64 0.1M
2021-04-22 54.65 54.84 53.55 53.92 0.1M
2021-04-21 54.93 55.85 54.56 54.65 0.1M
2021-04-20 54.56 54.56 54.10 54.29 0.1M
2021-04-19 54.84 54.84 54.29 54.29 0.1M
2021-04-16 54.38 54.65 53.64 54.38 0.1M
2021-04-15 54.75 54.84 53.92 54.38 0.1M
2021-04-14 56.22 56.22 53.64 54.47 0.1M
2021-04-13 56.41 56.96 54.93 54.93 0.1M
2021-04-12 56.31 57.60 56.31 56.68 0.1M
2021-04-09 56.50 56.59 55.48 56.13 0.1M
2021-04-08 55.85 56.41 55.48 56.41 0.1M
2021-04-07 56.22 56.22 55.39 55.48 0.1M
2021-04-06 56.41 56.96 55.95 56.04 0.2M
2021-04-01 56.31 56.68 55.85 56.31 0.2M
2021-03-31 55.21 56.04 55.02 55.76 0.2M
2021-03-30 55.02 55.39 54.38 54.93 0.1M
2021-03-29 54.47 54.84 54.19 54.84 0.1M
2021-03-26 53.36 54.56 53.18 54.19 0.2M
2021-03-25 53.18 53.27 52.72 52.72 0.1M
2021-03-24 53.18 53.27 52.44 53.09 0.1M
2021-03-23 52.81 53.64 52.54 53.27 0.1M
2021-03-22 53.46 53.55 52.63 53.09 0.1M
2021-03-19 54.10 54.10 53.27 53.55 0.1M
2021-03-18 52.44 54.19 52.35 53.73 0.2M
2021-03-17 51.34 52.35 51.24 52.26 0.1M
2021-03-16 51.71 51.80 51.24 51.34 0.1M
2021-03-15 51.61 52.17 49.95 51.52 0.3M
2021-03-12 52.35 52.35 50.97 52.26 0.1M
2021-03-11 51.98 52.35 51.61 52.26 0.1M
2021-03-10 52.17 52.26 51.61 51.98 0.0M
2021-03-09 51.89 52.17 51.43 52.17 0.0M
2021-03-08 52.17 52.54 51.89 51.89 0.1M
2021-03-05 52.54 52.54 51.34 52.54 0.1M
2021-03-04 51.43 53.18 51.43 52.54 0.1M
2021-03-03 51.15 52.35 50.42 52.17 0.1M
2021-03-02 51.61 52.17 50.32 50.42 0.1M
2021-02-26 50.97 51.61 50.60 51.61 0.2M
2021-02-25 53.27 53.27 51.15 51.89 0.2M
2021-02-24 53.00 53.27 51.89 53.27 0.1M
2021-02-23 54.38 54.47 53.00 53.00 0.1M
2021-02-22 52.35 54.56 52.35 53.64 0.1M
2021-02-19 50.88 52.26 50.88 52.17 0.0M
2021-02-18 50.60 51.15 50.60 50.88 0.1M
2021-02-17 50.69 50.69 49.86 50.60 0.1M
2021-02-05 52.44 52.44 51.71 51.80 0.1M
2021-02-04 51.61 52.54 51.52 52.35 0.1M
2021-02-03 49.31 52.17 49.31 52.17 0.2M
2021-02-02 48.66 49.77 48.57 49.40 0.1M
2021-02-01 48.76 48.76 48.02 48.66 0.1M
2021-01-29 48.94 49.59 48.85 48.85 0.1M
2021-01-28 49.59 49.68 48.94 49.03 0.1M
2021-01-27 49.77 49.77 49.40 49.77 0.0M
2021-01-26 49.86 50.23 49.59 49.59 0.1M
2021-01-25 49.22 49.95 49.03 49.95 0.1M
2021-01-22 48.48 49.22 48.11 49.12 0.1M
2021-01-21 48.48 49.49 47.93 48.48 0.3M
2021-01-20 51.43 51.43 48.11 48.48 0.4M
2021-01-19 52.17 52.26 51.52 51.52 0.0M
2021-01-18 53.00 53.00 51.34 52.17 0.2M
2021-01-15 53.27 53.27 52.72 52.90 0.1M
2021-01-14 54.38 54.38 53.09 53.73 0.1M
2021-01-13 54.38 54.38 53.83 54.01 0.1M
2021-01-12 54.47 54.47 52.90 54.38 0.2M
2021-01-11 55.39 55.39 54.56 54.65 0.1M
2021-01-08 55.30 55.76 55.12 55.76 0.1M
2021-01-07 55.30 55.85 55.30 55.30 0.1M
2021-01-06 56.68 56.68 55.30 55.30 0.2M
2021-01-05 56.41 56.41 56.04 56.13 0.0M
2021-01-04 56.96 56.96 56.22 56.41 0.1M