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
2022-12-30 55.50 56.00 53.60 54.20 1.1M
2022-12-29 56.20 57.80 55.00 56.40 3.8M
2022-12-28 59.10 64.50 55.60 56.10 11.3M
2022-12-27 54.80 59.30 53.80 58.90 1.7M
2022-12-26 56.50 56.90 53.60 54.10 0.4M
2022-12-23 55.00 55.80 54.50 55.50 0.2M
2022-12-22 55.80 56.00 53.30 55.70 0.5M
2022-12-21 52.50 54.90 52.30 54.00 0.3M
2022-12-20 55.50 56.50 52.20 52.50 0.6M
2022-12-19 53.40 56.40 53.30 55.70 0.8M
2022-12-16 53.60 55.00 53.00 53.30 0.2M
2022-12-15 55.00 57.30 53.60 53.60 0.5M
2022-12-14 53.90 55.00 51.50 54.80 0.7M
2022-12-13 51.40 54.30 51.40 53.90 0.6M
2022-12-12 52.70 53.50 50.40 51.00 0.7M
2022-12-09 54.90 56.10 54.00 54.70 0.5M
2022-12-08 52.80 57.30 52.00 55.40 1.7M
2022-12-07 49.60 54.30 49.60 52.20 0.8M
2022-12-06 50.00 51.00 49.10 49.70 0.1M
2022-12-05 50.10 50.10 48.00 49.80 0.1M
2022-12-02 50.60 51.00 50.30 50.50 0.1M
2022-12-01 51.10 51.50 50.50 50.60 0.1M
2022-11-30 50.70 51.40 50.00 51.10 0.1M
2022-11-29 49.90 50.50 49.25 50.10 0.1M
2022-11-28 48.55 49.70 48.55 49.65 0.1M
2022-11-25 49.55 49.55 48.70 48.80 0.1M
2022-11-24 49.60 49.90 49.00 49.40 0.1M
2022-11-23 49.00 49.35 48.35 49.35 0.1M
2022-11-22 48.10 50.20 47.85 49.00 0.2M
2022-11-21 47.65 48.10 47.30 48.10 0.0M
2022-11-18 48.50 48.50 47.60 47.65 0.0M
2022-11-17 47.85 48.65 47.50 48.05 0.1M
2022-11-16 48.40 48.40 47.50 47.50 0.1M
2022-11-15 48.40 48.70 47.85 48.40 0.1M
2022-11-14 47.40 49.00 47.40 48.15 0.1M
2022-11-11 48.50 48.50 47.40 47.40 0.1M
2022-11-10 47.05 47.90 47.05 47.75 0.1M
2022-11-09 47.95 47.95 47.10 47.10 0.1M
2022-11-08 48.05 48.20 47.00 47.65 0.1M
2022-11-07 49.40 49.40 48.05 48.05 0.2M
2022-11-04 47.60 49.80 47.60 49.10 0.3M
2022-11-03 47.20 47.60 46.80 47.60 0.0M
2022-11-02 47.75 47.80 47.20 47.20 0.0M
2022-11-01 48.25 48.50 47.20 47.65 0.1M
2022-10-31 47.45 48.20 47.30 47.60 0.1M
2022-10-28 47.30 47.50 46.50 47.10 0.1M
2022-10-27 46.15 48.30 45.20 47.30 0.3M
2022-10-26 45.00 45.20 44.20 45.15 0.1M
2022-10-25 45.85 45.85 44.20 44.20 0.1M
2022-10-24 44.40 44.85 44.30 44.45 0.1M
2022-10-21 42.80 44.30 42.60 44.15 0.1M
2022-10-20 43.70 43.75 42.75 42.90 0.1M
2022-10-19 43.95 44.55 43.20 43.60 0.0M
2022-10-18 44.70 44.70 43.90 43.90 0.0M
2022-10-17 43.20 43.90 42.15 43.65 0.1M
2022-10-14 43.00 44.70 43.00 43.50 0.1M
2022-10-13 45.85 46.20 41.70 42.50 0.3M
2022-10-12 47.65 47.95 45.45 45.55 0.3M
2022-10-11 47.60 48.70 46.45 47.35 0.6M
2022-10-07 45.90 47.55 45.80 45.80 0.1M
2022-10-06 45.85 46.15 45.45 45.90 0.0M
2022-10-05 46.20 46.95 45.35 45.35 0.1M
2022-10-04 45.10 47.10 45.10 46.40 0.0M
2022-10-03 46.45 47.80 45.25 45.60 0.1M
2022-09-30 44.70 48.00 44.70 46.45 0.2M
2022-09-29 45.00 45.45 44.60 44.80 0.1M
2022-09-28 46.25 46.35 44.00 44.00 0.1M
2022-09-27 44.65 46.95 43.55 46.95 0.1M
2022-09-26 45.70 45.75 44.55 44.65 0.1M
2022-09-23 45.90 47.30 45.60 45.80 0.2M
2022-09-22 45.15 45.80 45.00 45.55 0.1M
2022-09-21 45.60 45.60 44.20 45.15 0.1M
2022-09-20 46.30 46.35 45.80 45.85 0.1M
2022-09-19 47.15 47.40 46.00 46.20 0.2M
2022-09-16 47.10 47.45 47.00 47.05 0.1M
2022-09-15 47.80 47.95 47.10 47.15 0.1M
2022-09-14 46.50 47.95 46.50 47.45 0.1M
2022-09-13 47.00 48.40 46.95 47.05 0.1M
2022-09-12 47.15 47.55 46.50 46.95 0.1M
2022-09-08 47.10 47.30 45.60 46.80 0.3M
2022-09-07 46.60 48.20 46.15 47.20 0.2M
2022-09-06 50.20 50.80 46.80 47.10 0.5M
2022-09-05 51.30 51.50 50.10 50.20 0.3M
2022-09-02 50.20 53.20 50.00 51.30 1.2M
2022-09-01 51.50 51.90 49.25 49.45 0.4M
2022-08-31 51.50 53.80 51.00 51.50 1.4M
2022-08-30 51.50 52.00 50.10 51.30 1.2M
2022-08-29 47.70 53.50 47.60 52.30 4.1M
2022-08-26 48.30 50.50 48.10 48.70 0.4M
2022-08-25 48.10 48.40 47.05 48.30 0.4M
2022-08-24 51.50 52.50 47.75 47.80 2.6M
2022-08-23 46.95 49.25 46.60 49.25 1.5M
2022-08-22 43.00 46.90 43.00 44.80 0.5M
2022-08-19 42.85 43.00 42.75 43.00 0.0M
2022-08-18 43.00 43.00 42.55 43.00 0.0M
2022-08-17 42.85 43.30 42.70 42.95 0.1M
2022-08-16 41.75 42.75 41.55 42.75 0.1M
2022-08-15 41.75 42.00 41.60 41.70 0.1M
2022-08-12 42.00 42.10 41.80 41.80 0.0M
2022-08-11 42.40 42.65 41.90 41.90 0.1M
2022-08-10 43.50 44.10 42.25 42.40 0.1M
2022-08-09 40.50 44.00 40.50 43.45 0.5M
2022-08-08 39.60 40.10 39.60 40.10 0.0M
2022-08-05 40.00 40.20 40.00 40.00 0.0M
2022-08-04 39.90 39.90 39.40 39.90 0.0M
2022-08-03 40.20 40.20 39.75 40.00 0.0M
2022-08-02 40.00 40.25 39.80 40.25 0.0M
2022-08-01 40.20 40.40 40.20 40.40 0.0M
2022-07-29 40.50 40.50 40.20 40.40 0.0M
2022-07-28 40.35 40.55 40.30 40.55 0.0M
2022-07-27 40.50 40.60 40.45 40.55 0.0M
2022-07-26 40.10 40.75 40.00 40.75 0.0M
2022-07-25 40.30 40.80 40.05 40.10 0.0M
2022-07-22 39.95 40.40 39.60 40.20 0.0M
2022-07-21 40.75 40.90 39.70 39.95 0.0M
2022-07-20 39.95 40.10 39.90 40.10 0.0M
2022-07-19 39.10 39.90 39.10 39.90 0.0M
2022-07-18 38.80 39.10 38.80 39.10 0.0M
2022-07-15 40.10 40.20 40.00 40.00 0.0M
2022-07-14 39.95 40.10 39.95 40.10 0.0M
2022-07-13 40.00 40.10 39.70 40.10 0.0M
2022-07-12 39.85 40.00 39.20 39.40 0.1M
2022-07-11 40.05 40.30 39.60 40.30 0.0M
2022-07-08 41.35 41.35 39.85 40.05 0.0M
2022-07-07 39.70 40.00 39.50 39.90 0.0M
2022-07-06 40.00 40.20 39.75 39.85 0.0M
2022-07-05 40.50 40.65 39.00 40.00 0.0M
2022-07-04 40.15 41.75 40.15 40.50 0.0M
2022-07-01 40.50 40.85 40.05 40.35 0.1M
2022-06-30 41.25 41.25 40.50 40.50 0.0M
2022-06-29 41.00 41.40 41.00 41.40 0.0M
2022-06-28 41.80 42.00 41.20 41.20 0.0M
2022-06-27 42.20 42.40 41.60 41.70 0.0M
2022-06-24 41.95 42.20 41.65 41.85 0.0M
2022-06-23 41.20 42.00 41.20 41.60 0.0M
2022-06-22 41.55 42.00 41.20 41.45 0.1M
2022-06-21 41.50 41.55 41.20 41.55 0.0M
2022-06-20 41.80 41.80 40.75 41.20 0.0M
2022-06-17 40.65 41.00 40.10 41.00 0.0M
2022-06-16 41.50 42.45 40.70 40.70 0.1M
2022-06-15 40.45 41.40 40.40 41.30 0.0M
2022-06-14 40.10 40.40 40.05 40.40 0.0M
2022-06-13 40.60 40.70 40.35 40.35 0.0M
2022-06-10 40.60 41.00 40.10 41.00 0.1M
2022-06-09 40.70 40.95 40.70 40.70 0.1M
2022-06-08 41.15 41.15 40.70 40.70 0.1M
2022-06-07 41.00 41.10 40.85 41.00 0.0M
2022-06-06 41.75 41.80 41.00 41.00 0.0M
2022-06-02 41.70 41.80 41.00 41.00 0.1M
2022-06-01 42.35 42.40 41.95 41.95 0.1M
2022-05-31 42.50 42.75 42.50 42.75 0.0M
2022-05-30 43.00 43.10 42.60 42.70 0.0M
2022-05-27 43.15 43.30 42.45 42.90 0.0M
2022-05-26 42.65 42.65 42.45 42.60 0.0M
2022-05-25 42.25 42.70 42.20 42.65 0.0M
2022-05-24 42.80 42.80 42.30 42.40 0.0M
2022-05-23 42.50 42.60 42.50 42.60 0.0M
2022-05-20 42.55 42.60 42.20 42.55 0.0M
2022-05-19 42.10 42.65 42.10 42.55 0.0M
2022-05-18 43.20 43.20 42.50 42.70 0.0M
2022-05-17 42.70 42.70 42.20 42.65 0.0M
2022-05-16 42.60 42.60 42.00 42.55 0.0M
2022-05-13 42.35 42.50 42.00 42.50 0.0M
2022-05-12 43.45 43.45 42.00 42.00 0.0M
2022-05-11 42.95 43.00 42.00 42.50 0.0M
2022-05-10 41.55 43.35 41.55 43.35 0.0M
2022-05-09 42.75 42.80 42.30 42.30 0.0M
2022-05-06 42.70 43.10 42.60 42.95 0.0M
2022-05-05 42.25 43.70 42.25 43.70 0.0M
2022-05-04 43.40 43.40 42.50 42.90 0.0M
2022-05-03 42.70 43.00 42.70 42.90 0.0M
2022-04-29 42.15 43.50 42.15 42.65 0.0M
2022-04-27 42.30 43.00 42.10 42.20 0.1M
2022-04-26 44.50 45.35 43.80 43.90 0.0M
2022-04-25 46.20 46.20 44.50 44.50 0.1M
2022-04-22 43.60 47.30 43.30 46.35 0.4M
2022-04-21 42.10 43.20 42.10 43.00 0.1M
2022-04-20 42.50 42.50 42.30 42.45 0.0M
2022-04-19 41.90 42.00 41.90 42.00 0.0M
2022-04-18 42.80 42.80 42.35 42.40 0.0M
2022-04-15 42.40 42.80 42.40 42.50 0.0M
2022-04-14 43.00 44.30 42.70 43.25 0.1M
2022-04-13 40.60 42.95 40.55 42.95 0.1M
2022-04-12 40.80 41.00 39.95 41.00 0.1M
2022-04-11 40.85 40.85 40.45 40.45 0.1M
2022-04-08 40.70 40.85 40.30 40.85 0.1M
2022-04-07 41.50 41.50 40.55 40.70 0.1M
2022-04-06 42.20 42.20 41.20 41.50 0.1M
2022-04-01 42.65 43.00 42.10 42.40 0.1M
2022-03-31 43.00 43.00 42.20 42.45 0.0M
2022-03-30 41.20 42.80 40.85 42.70 0.1M
2022-03-29 41.05 41.30 40.80 41.30 0.1M
2022-03-28 41.10 41.20 41.10 41.15 0.0M
2022-03-25 41.60 41.60 41.30 41.45 0.0M
2022-03-24 41.80 41.80 41.45 41.50 0.1M
2022-03-23 41.50 41.90 41.40 41.85 0.0M
2022-03-22 41.45 41.70 41.40 41.50 0.1M
2022-03-21 41.60 41.60 41.50 41.55 0.1M
2022-03-18 42.40 42.40 41.55 41.55 0.0M
2022-03-17 41.75 41.75 41.50 41.70 0.0M
2022-03-16 40.90 41.95 40.65 41.60 0.1M
2022-03-15 42.00 42.00 40.50 41.00 0.1M
2022-03-14 41.00 41.05 40.45 40.75 0.1M
2022-03-11 41.60 41.60 40.20 41.45 0.1M
2022-03-10 41.20 41.75 41.20 41.60 0.0M
2022-03-09 41.20 41.70 40.80 41.15 0.1M
2022-03-08 42.00 43.45 41.00 41.50 0.1M
2022-03-07 44.60 44.60 42.25 42.90 0.1M
2022-03-04 44.40 44.75 44.40 44.65 0.0M
2022-03-03 44.90 44.90 44.30 44.75 0.0M
2022-03-02 43.70 44.30 43.70 44.30 0.0M
2022-03-01 43.75 44.10 43.70 43.80 0.0M
2022-02-25 44.30 44.80 43.50 43.50 0.1M
2022-02-24 46.20 46.20 44.00 44.25 0.2M
2022-02-23 47.90 47.90 46.40 46.80 0.1M
2022-02-22 47.40 47.40 46.50 46.80 0.0M
2022-02-21 47.40 47.50 47.00 47.40 0.1M
2022-02-18 47.50 47.55 47.05 47.40 0.0M
2022-02-17 47.30 47.70 46.95 47.50 0.3M
2022-02-16 48.45 48.45 47.50 47.50 0.0M
2022-02-15 48.00 48.00 47.50 47.50 0.0M
2022-02-14 48.60 48.75 48.00 48.20 0.0M
2022-02-11 48.50 48.70 48.50 48.60 0.0M
2022-02-10 48.20 49.00 48.20 48.50 0.1M
2022-02-09 48.00 48.40 47.60 48.20 0.0M
2022-02-08 47.50 48.00 47.50 48.00 0.0M
2022-02-07 47.35 47.50 47.00 47.50 0.0M
2022-01-26 47.40 47.50 46.90 47.35 0.0M
2022-01-25 47.00 47.70 46.50 47.00 0.1M
2022-01-24 47.10 48.45 47.00 47.85 0.0M
2022-01-21 48.35 48.35 47.45 47.80 0.0M
2022-01-20 48.70 48.70 48.20 48.35 0.0M
2022-01-19 48.55 49.10 48.20 48.30 0.0M
2022-01-18 49.10 49.10 48.70 48.85 0.0M
2022-01-17 48.35 48.95 48.35 48.95 0.0M
2022-01-14 49.00 49.00 48.45 48.75 0.0M
2022-01-13 48.95 49.20 48.70 49.10 0.0M
2022-01-12 49.00 49.60 48.90 49.30 0.1M
2022-01-11 49.50 52.10 49.50 49.50 0.2M
2022-01-10 48.90 49.00 48.80 49.00 0.0M
2022-01-07 49.50 49.50 48.75 48.90 0.0M
2022-01-06 49.00 49.20 49.00 49.10 0.0M
2022-01-05 49.65 49.65 49.35 49.35 0.0M
2022-01-04 49.45 49.70 49.10 49.70 0.0M
2022-01-03 49.60 49.60 49.20 49.25 0.0M