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
2023-12-29 77.90 77.90 76.70 77.60 0.1M
2023-12-28 77.90 77.90 76.50 77.60 0.1M
2023-12-27 78.30 78.30 77.30 77.30 0.1M
2023-12-26 77.20 78.10 77.20 77.80 0.1M
2023-12-25 78.00 78.20 77.00 77.20 0.1M
2023-12-22 77.60 78.30 77.40 77.70 0.1M
2023-12-21 77.50 78.20 77.00 77.40 0.1M
2023-12-20 78.90 79.00 77.80 78.00 0.1M
2023-12-19 78.20 78.60 77.30 78.00 0.1M
2023-12-18 77.70 79.40 77.70 78.10 0.2M
2023-12-15 76.70 77.80 76.70 77.60 0.1M
2023-12-14 76.00 76.80 76.00 76.50 0.1M
2023-12-13 76.70 76.70 75.70 75.90 0.1M
2023-12-12 77.00 77.10 75.70 75.90 0.2M
2023-12-11 77.20 77.50 76.90 76.90 0.1M
2023-12-08 77.60 78.00 77.20 77.60 0.1M
2023-12-07 78.70 78.70 77.10 77.10 0.3M
2023-12-06 79.20 79.40 77.50 78.50 0.2M
2023-12-05 78.70 79.20 77.50 78.80 0.2M
2023-12-04 78.60 79.50 78.50 78.70 0.1M
2023-12-01 78.80 79.90 78.70 78.70 0.1M
2023-11-30 78.00 78.70 77.40 78.50 0.1M
2023-11-29 79.30 79.30 77.90 78.00 0.1M
2023-11-28 79.40 79.40 78.10 78.40 0.2M
2023-11-27 79.30 80.80 78.80 78.80 0.2M
2023-11-24 78.50 79.20 78.00 79.00 0.2M
2023-11-23 78.70 78.70 77.50 78.10 0.1M
2023-11-22 78.20 78.90 77.20 78.00 0.1M
2023-11-21 78.90 79.10 77.60 78.00 0.2M
2023-11-20 77.80 79.10 77.50 78.40 0.2M
2023-11-17 76.80 77.30 76.40 77.10 0.1M
2023-11-16 77.20 77.50 76.60 76.70 0.1M
2023-11-15 77.20 77.70 76.50 76.70 0.2M
2023-11-14 76.40 77.10 75.70 76.20 0.1M
2023-11-13 76.10 76.90 76.00 76.60 0.1M
2023-11-10 78.00 78.00 76.00 76.00 0.2M
2023-11-09 77.30 78.20 77.00 77.30 0.2M
2023-11-08 78.00 78.10 76.50 77.10 0.3M
2023-11-07 76.80 78.10 76.70 77.80 0.2M
2023-11-06 75.50 76.70 75.40 76.70 0.1M
2023-11-03 77.40 77.60 75.10 75.30 0.2M
2023-11-02 75.20 76.60 75.20 76.00 0.2M
2023-11-01 73.70 74.70 73.70 74.50 0.1M
2023-10-31 75.80 76.50 73.30 73.30 0.2M
2023-10-30 77.20 77.30 75.70 75.70 0.1M
2023-10-27 74.60 77.30 74.60 76.70 0.2M
2023-10-26 75.60 75.70 73.90 74.00 0.2M
2023-10-25 75.30 76.30 75.30 75.60 0.1M
2023-10-24 75.00 75.60 74.30 75.10 0.2M
2023-10-23 75.00 75.50 73.90 74.50 0.1M
2023-10-20 74.10 75.00 73.10 74.40 0.1M
2023-10-19 72.60 75.50 72.60 74.80 0.2M
2023-10-18 75.20 75.20 72.20 72.30 0.4M
2023-10-17 75.70 76.20 74.50 74.60 0.2M
2023-10-16 75.80 76.00 75.20 75.20 0.2M
2023-10-13 76.00 76.40 75.00 75.70 0.3M
2023-10-12 77.20 77.90 74.20 75.40 1.0M
2023-10-11 81.00 82.50 78.80 78.80 1.3M
2023-10-06 86.50 87.90 86.20 87.50 0.5M
2023-10-05 86.80 87.70 85.70 85.80 0.3M
2023-10-04 83.40 86.40 83.40 86.30 0.3M
2023-10-03 85.00 85.30 84.10 84.10 0.3M
2023-10-02 84.00 85.30 83.80 84.60 0.3M
2023-09-28 82.70 83.90 81.70 83.50 0.5M
2023-09-27 85.20 85.20 83.00 83.10 0.2M
2023-09-26 85.60 85.90 84.10 84.10 0.2M
2023-09-25 84.30 86.00 84.30 85.50 0.2M
2023-09-22 85.30 85.30 83.50 84.00 0.2M
2023-09-21 85.60 86.20 84.10 84.80 0.2M
2023-09-20 85.00 86.90 84.30 85.50 0.2M
2023-09-19 87.40 87.60 84.40 84.60 0.4M
2023-09-18 87.80 88.10 86.30 86.50 0.3M
2023-09-15 85.20 87.80 84.20 87.80 0.7M
2023-09-14 83.50 85.30 83.50 85.30 0.3M
2023-09-13 85.00 85.00 83.40 84.00 0.3M
2023-09-12 85.20 85.20 83.60 84.20 0.4M
2023-09-11 86.10 86.10 84.00 84.20 0.7M
2023-09-08 87.10 88.10 85.50 86.00 0.7M
2023-09-07 91.80 95.00 86.30 87.40 5.4M
2023-09-06 85.70 89.50 85.20 89.50 1.4M
2023-09-05 85.30 86.20 84.60 84.70 0.3M
2023-09-04 87.70 88.50 85.00 85.30 0.6M
2023-09-01 87.30 88.50 87.00 87.50 0.4M
2023-08-31 88.00 89.50 87.30 87.30 1.4M
2023-08-30 88.00 88.40 86.70 87.70 1.0M
2023-08-29 86.00 88.60 86.00 87.10 2.5M
2023-08-28 81.00 84.50 79.80 84.30 0.7M
2023-08-25 80.90 81.50 80.40 80.80 0.1M
2023-08-24 80.10 81.80 80.10 80.60 0.1M
2023-08-23 79.20 80.40 79.10 80.10 0.1M
2023-08-22 80.20 80.60 78.30 78.80 0.3M
2023-08-21 80.80 81.20 80.00 80.00 0.1M
2023-08-18 81.50 82.40 80.10 80.40 0.2M
2023-08-17 81.00 82.20 80.30 81.80 0.2M
2023-08-16 79.80 81.30 78.50 81.30 0.2M
2023-08-15 78.70 80.50 78.70 79.80 0.2M
2023-08-14 80.30 80.30 77.00 78.70 0.5M
2023-08-11 81.00 82.50 80.10 80.20 0.4M
2023-08-10 85.90 86.00 81.00 81.80 0.6M
2023-08-09 84.30 86.80 83.50 85.30 0.5M
2023-08-08 83.00 86.30 82.90 84.20 0.6M
2023-08-07 81.70 83.80 80.50 83.60 0.4M
2023-08-04 81.00 82.60 80.30 81.60 0.3M
2023-08-02 84.30 84.90 80.70 81.00 1.0M
2023-08-01 84.30 85.90 84.10 85.20 0.5M
2023-07-31 86.80 86.80 84.30 84.50 0.8M
2023-07-28 88.70 89.00 86.00 86.50 1.2M
2023-07-27 90.00 90.70 87.50 88.50 1.0M
2023-07-26 93.40 94.00 88.30 88.80 2.3M
2023-07-25 88.60 95.30 88.10 95.30 3.2M
2023-07-24 88.00 89.80 87.10 88.70 0.9M
2023-07-21 88.00 89.60 87.20 87.70 1.3M
2023-07-20 96.20 99.50 86.50 88.00 6.0M
2023-07-19 88.50 95.50 88.40 93.90 4.1M
2023-07-18 89.70 89.70 85.90 87.10 1.0M
2023-07-17 85.80 90.00 85.60 89.30 1.0M
2023-07-14 84.70 87.60 84.50 85.00 0.6M
2023-07-13 86.60 86.70 84.00 84.50 0.8M
2023-07-12 88.00 88.50 86.10 86.10 0.5M
2023-07-11 90.00 90.40 86.50 87.60 0.8M
2023-07-10 87.20 90.00 87.20 89.40 1.0M
2023-07-07 93.80 94.80 85.50 86.90 2.7M
2023-07-06 86.70 89.80 86.20 89.30 1.0M
2023-07-05 89.30 89.40 86.30 87.30 0.7M
2023-07-04 91.60 92.60 88.80 89.20 0.9M
2023-07-03 91.40 92.90 87.00 91.30 2.6M
2023-06-30 88.20 90.50 86.50 90.50 2.4M
2023-06-29 83.40 88.00 82.60 86.10 2.5M
2023-06-28 80.40 83.60 80.40 81.90 1.4M
2023-06-27 78.40 82.80 78.30 80.10 2.3M
2023-06-26 79.40 80.50 78.00 78.20 0.6M
2023-06-21 78.90 79.70 78.00 79.40 0.6M
2023-06-20 78.20 79.70 78.20 78.60 1.1M
2023-06-19 75.40 77.90 75.10 77.70 0.6M
2023-06-16 75.30 77.40 75.30 76.00 0.6M
2023-06-15 75.00 76.60 74.10 76.00 0.5M
2023-06-14 74.30 76.50 74.30 74.40 0.4M
2023-06-13 74.50 75.00 73.30 74.10 0.4M
2023-06-12 77.70 78.60 73.70 74.00 1.4M
2023-06-09 73.90 78.00 72.60 76.00 2.7M
2023-06-08 71.00 72.60 71.00 72.10 0.9M
2023-06-07 69.80 70.40 69.00 69.50 0.2M
2023-06-06 71.20 71.20 69.90 70.00 0.1M
2023-06-05 69.60 70.60 69.50 70.60 0.1M
2023-06-02 68.90 70.20 68.90 69.50 0.2M
2023-06-01 68.30 69.70 68.30 68.60 0.1M
2023-05-31 67.90 69.00 67.80 68.40 0.1M
2023-05-30 69.80 69.90 68.00 68.20 0.1M
2023-05-29 67.50 69.90 67.10 69.20 0.3M
2023-05-26 68.50 68.90 67.40 67.40 0.4M
2023-05-25 70.50 70.50 68.50 68.50 0.4M
2023-05-24 71.20 71.20 69.90 69.90 0.2M
2023-05-23 70.00 71.40 69.40 70.70 0.2M
2023-05-22 69.10 70.70 69.10 70.30 0.1M
2023-05-19 70.70 70.70 69.10 69.10 0.6M
2023-05-18 71.40 71.40 70.00 70.20 0.3M
2023-05-17 70.30 71.40 69.60 70.70 0.3M
2023-05-16 71.00 71.60 70.30 70.30 0.4M
2023-05-15 71.80 72.00 70.40 70.60 0.4M
2023-05-12 70.30 72.90 69.00 71.80 0.7M
2023-05-11 74.80 74.80 69.00 70.30 1.6M
2023-05-10 72.10 76.70 71.00 74.40 1.8M
2023-05-09 73.30 75.50 71.00 71.30 1.0M
2023-05-08 74.40 74.40 72.50 72.60 0.4M
2023-05-05 77.10 78.00 73.30 73.90 1.5M
2023-05-04 71.90 78.50 71.00 77.90 1.9M
2023-05-03 73.50 73.50 71.60 71.90 0.3M
2023-05-02 74.00 74.10 73.00 73.40 0.3M
2023-04-28 71.20 73.50 70.80 72.50 0.4M
2023-04-27 71.90 71.90 69.80 70.50 0.3M
2023-04-26 71.60 72.00 70.70 71.40 0.4M
2023-04-25 76.00 76.00 72.00 72.30 1.2M
2023-04-24 72.20 76.00 71.50 76.00 0.9M
2023-04-21 77.00 79.50 71.30 72.00 2.7M
2023-04-20 74.50 80.70 74.20 75.50 4.3M
2023-04-19 72.10 74.00 71.70 73.40 0.9M
2023-04-18 70.90 72.40 70.90 71.50 0.5M
2023-04-17 69.70 71.40 69.60 70.80 0.3M
2023-04-14 70.00 70.90 69.10 69.70 0.4M
2023-04-13 70.20 70.60 68.90 69.70 0.4M
2023-04-12 68.80 71.00 68.80 70.20 0.7M
2023-04-11 68.50 69.00 67.90 68.40 0.2M
2023-04-10 66.60 68.70 66.60 68.40 0.4M
2023-04-07 65.70 67.10 65.40 65.60 0.2M
2023-04-06 65.10 66.10 64.60 65.70 0.1M
2023-03-31 65.80 66.40 65.30 65.80 0.1M
2023-03-30 66.60 66.80 65.70 65.80 0.2M
2023-03-29 65.30 66.60 65.20 66.30 0.2M
2023-03-28 66.40 66.60 64.80 65.20 0.3M
2023-03-27 64.70 68.00 64.70 66.40 0.6M
2023-03-24 64.30 65.30 63.50 64.70 0.3M
2023-03-23 65.80 65.80 63.40 64.30 0.6M
2023-03-22 67.90 68.30 64.90 65.90 1.2M
2023-03-21 69.00 69.10 68.00 68.20 0.2M
2023-03-20 69.10 69.10 68.10 68.50 0.4M
2023-03-17 69.30 69.80 68.80 69.00 0.3M
2023-03-16 69.60 70.00 68.20 68.60 0.5M
2023-03-15 68.60 70.40 68.40 69.60 0.5M
2023-03-14 68.70 69.80 68.00 68.00 0.4M
2023-03-13 68.00 69.90 67.10 68.90 0.7M
2023-03-10 69.20 70.00 67.70 69.10 0.6M
2023-03-09 70.00 70.00 67.00 69.30 1.5M
2023-03-08 72.00 72.80 71.00 71.10 1.1M
2023-03-07 72.30 73.80 72.00 72.10 1.5M
2023-03-06 70.90 72.60 69.80 72.20 1.6M
2023-03-03 66.80 70.80 66.80 70.30 2.3M
2023-03-02 66.20 66.80 65.70 66.40 0.8M
2023-03-01 65.60 66.60 64.60 65.60 1.0M
2023-02-24 65.20 65.20 62.90 65.20 1.0M
2023-02-23 63.50 65.40 63.10 64.50 1.1M
2023-02-22 61.90 63.00 60.60 63.00 0.9M
2023-02-21 62.50 63.80 61.60 61.90 0.9M
2023-02-20 60.90 62.50 60.60 62.20 0.9M
2023-02-17 59.00 60.80 58.80 60.60 0.5M
2023-02-16 59.20 59.30 56.60 58.60 0.4M
2023-02-15 59.80 60.30 56.20 58.60 0.4M
2023-02-14 61.40 61.40 59.00 59.20 0.3M
2023-02-13 61.20 61.80 60.00 60.80 0.5M
2023-02-10 60.20 61.60 59.50 60.10 0.5M
2023-02-09 58.90 61.20 58.50 60.10 0.9M
2023-02-08 59.50 60.00 58.20 58.50 0.4M
2023-02-07 59.90 61.90 58.70 59.00 0.8M
2023-02-06 57.70 60.40 57.70 58.50 0.7M
2023-02-03 58.90 61.00 57.70 57.70 0.7M
2023-02-02 56.60 59.60 56.40 59.50 0.9M
2023-02-01 55.00 56.70 54.60 55.70 0.4M
2023-01-31 54.50 55.30 53.50 55.00 0.3M
2023-01-30 53.00 54.50 52.40 54.00 0.3M
2023-01-17 53.30 53.70 52.40 52.60 0.2M
2023-01-16 52.80 53.30 52.20 53.20 0.2M
2023-01-13 51.20 53.50 51.00 52.30 0.4M
2023-01-12 52.20 52.20 50.80 51.10 0.4M
2023-01-11 52.60 53.40 52.00 52.30 0.2M
2023-01-10 53.30 54.00 52.20 52.20 0.3M
2023-01-09 54.90 55.10 53.00 53.70 0.4M
2023-01-06 55.20 55.60 53.80 55.10 0.4M
2023-01-05 54.50 55.90 54.30 54.70 0.7M
2023-01-04 54.50 55.80 53.60 54.20 1.3M
2023-01-03 54.20 54.20 52.10 53.60 0.6M