Sweeten

5525
🏛️ taiwan →
28.35
Last Update: 2025-10-02
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
2025-10-02 28.15 28.40 28.15 28.35 0.0M
2025-10-01 28.40 28.50 28.20 28.50 0.0M
2025-09-30 28.50 28.50 28.25 28.40 0.1M
2025-09-26 28.80 28.80 28.30 28.55 0.0M
2025-09-25 28.85 28.95 28.60 28.75 0.0M
2025-09-24 28.80 28.85 28.70 28.85 0.1M
2025-09-23 29.00 29.00 28.50 28.85 0.1M
2025-09-22 28.60 29.00 28.45 28.85 0.3M
2025-09-19 30.25 30.25 28.35 28.35 0.7M
2025-09-18 30.25 30.50 30.15 30.30 0.1M
2025-09-17 30.50 30.55 30.25 30.25 0.1M
2025-09-16 30.45 30.70 30.45 30.50 0.1M
2025-09-15 31.00 31.00 30.35 30.45 0.1M
2025-09-12 31.00 31.20 30.95 31.05 0.0M
2025-09-11 30.05 31.00 30.05 30.80 0.0M
2025-09-10 30.80 30.95 30.45 30.80 0.0M
2025-09-09 30.30 31.00 30.30 30.80 0.0M
2025-09-08 30.70 30.70 30.20 30.55 0.1M
2025-09-05 31.25 31.25 30.30 30.70 0.1M
2025-09-04 29.30 31.70 29.20 30.90 0.2M
2025-09-03 29.10 29.30 29.00 29.30 0.0M
2025-09-02 29.10 29.15 29.00 29.10 0.0M
2025-09-01 29.10 29.30 28.90 29.10 0.0M
2025-08-29 29.05 29.50 28.95 29.10 0.1M
2025-08-28 29.55 29.55 29.20 29.30 0.1M
2025-08-27 28.08 29.44 28.08 29.25 0.1M
2025-08-26 28.74 29.02 28.74 28.79 0.0M
2025-08-25 28.97 29.25 28.88 28.97 0.1M
2025-08-22 28.51 29.07 28.51 28.88 0.0M
2025-08-21 28.97 29.21 28.88 29.07 0.1M
2025-08-20 31.15 31.15 30.85 31.00 0.0M
2025-08-19 31.10 31.15 30.70 31.15 0.1M
2025-08-18 31.35 31.35 31.15 31.35 0.0M
2025-08-15 31.40 31.45 31.10 31.35 0.0M
2025-08-14 31.30 31.40 31.10 31.35 0.0M
2025-08-13 31.35 31.40 31.05 31.30 0.0M
2025-08-12 31.25 31.40 31.00 31.30 0.0M
2025-08-11 31.00 31.30 30.90 31.25 0.0M
2025-08-08 30.85 31.30 30.85 31.30 0.0M
2025-08-07 31.00 31.40 31.00 31.30 0.0M
2025-08-06 31.35 31.50 31.30 31.50 0.0M
2025-08-05 31.10 31.50 31.10 31.35 0.0M
2025-08-04 30.45 31.50 30.45 31.40 0.0M
2025-08-01 31.10 31.35 30.90 31.25 0.1M
2025-07-31 31.40 31.60 31.20 31.50 0.0M
2025-07-30 31.40 31.75 31.15 31.45 0.0M
2025-07-29 31.95 31.95 31.35 31.50 0.0M
2025-07-28 31.70 31.85 31.65 31.80 0.0M
2025-07-25 32.00 32.10 31.75 31.80 0.0M
2025-07-24 31.70 32.00 31.50 31.75 0.0M
2025-07-23 31.70 32.25 31.60 32.00 0.0M
2025-07-22 32.15 32.40 31.20 31.70 2.1M
2025-07-21 32.60 32.60 32.20 32.50 0.0M
2025-07-18 32.70 32.70 32.50 32.60 0.0M
2025-07-17 32.80 32.80 32.40 32.40 0.1M
2025-07-16 31.85 32.90 31.85 32.60 0.0M
2025-07-15 32.20 32.30 32.00 32.30 0.0M
2025-07-14 32.90 32.90 32.15 32.55 0.1M
2025-07-11 32.90 32.95 32.75 32.95 0.0M
2025-07-10 32.50 32.85 32.50 32.85 0.0M
2025-07-09 32.80 32.95 32.60 32.75 0.1M
2025-07-08 32.30 32.65 32.30 32.65 0.0M
2025-07-07 33.00 33.00 32.50 32.75 0.0M
2025-07-04 32.90 33.05 32.90 33.00 0.0M
2025-07-03 33.05 33.05 32.85 33.05 0.0M
2025-07-02 33.00 33.00 32.85 32.85 0.0M
2025-07-01 32.70 33.75 32.65 33.15 0.1M
2025-06-30 32.70 32.70 32.30 32.70 0.0M
2025-06-27 33.35 33.35 32.60 32.90 0.0M
2025-06-26 32.90 33.45 32.85 33.15 0.1M
2025-06-25 32.90 33.00 32.60 32.90 0.0M
2025-06-24 32.30 33.00 32.30 33.00 0.1M
2025-06-23 31.10 32.25 31.10 32.25 0.1M
2025-06-20 32.30 32.90 32.00 32.80 0.1M
2025-06-19 33.05 33.05 32.10 32.20 0.1M
2025-06-18 32.75 33.20 32.75 33.05 0.1M
2025-06-17 32.60 33.00 32.60 32.95 0.1M
2025-06-16 32.30 32.90 32.30 32.75 0.1M
2025-06-13 32.60 32.65 32.30 32.30 0.1M
2025-06-12 32.65 32.85 32.60 32.80 0.1M
2025-06-11 32.80 32.80 32.70 32.80 0.1M
2025-06-10 32.90 33.25 32.60 33.05 0.1M
2025-06-09 32.60 33.00 32.50 32.95 0.0M
2025-06-06 32.55 32.60 32.45 32.55 0.1M
2025-06-05 32.50 32.60 32.45 32.55 0.0M
2025-06-04 32.60 32.90 32.40 32.50 0.1M
2025-06-03 32.25 32.55 31.95 32.20 0.1M
2025-06-02 32.50 32.60 31.50 32.25 0.1M
2025-05-29 32.90 32.90 32.50 32.75 0.0M
2025-05-28 32.90 32.95 32.40 32.70 0.0M
2025-05-27 33.10 33.10 32.55 32.90 0.0M
2025-05-26 32.50 33.10 32.50 33.10 0.0M
2025-05-23 32.80 32.85 32.70 32.70 0.0M
2025-05-22 33.15 33.15 32.85 32.90 0.0M
2025-05-21 32.85 33.20 32.85 33.15 0.0M
2025-05-20 32.15 33.15 32.15 33.15 0.0M
2025-05-19 32.65 32.75 32.65 32.70 0.0M
2025-05-16 32.60 33.00 32.50 33.00 0.0M
2025-05-15 33.00 33.00 32.65 32.65 0.0M
2025-05-14 32.55 33.05 32.55 32.85 0.1M
2025-05-13 32.05 32.70 32.05 32.30 0.0M
2025-05-12 33.00 33.00 32.00 32.30 0.0M
2025-05-09 32.05 32.30 31.95 32.00 0.0M
2025-05-08 32.50 32.50 31.95 32.00 0.0M
2025-05-07 32.95 32.95 32.10 32.45 0.0M
2025-05-06 32.95 33.15 32.60 32.95 0.0M
2025-05-05 32.80 33.25 32.05 32.85 0.1M
2025-05-02 31.20 32.80 31.20 32.45 0.0M
2025-04-30 31.15 31.30 30.75 31.20 0.1M
2025-04-29 30.90 31.50 30.80 31.50 0.0M
2025-04-28 30.30 30.90 30.30 30.90 0.0M
2025-04-25 30.10 30.40 30.10 30.30 0.0M
2025-04-24 30.50 30.50 29.85 29.95 0.1M
2025-04-23 30.00 30.50 30.00 30.20 0.0M
2025-04-22 29.70 29.90 29.70 29.90 0.1M
2025-04-21 30.25 30.30 29.45 30.00 0.1M
2025-04-18 30.20 30.40 30.10 30.25 0.0M
2025-04-17 30.00 30.20 29.75 30.20 0.0M
2025-04-16 30.70 30.70 30.00 30.00 0.1M
2025-04-15 30.00 30.70 29.80 30.70 0.1M
2025-04-14 30.10 30.30 29.55 29.65 0.1M
2025-04-11 28.90 30.10 28.60 30.10 0.1M
2025-04-10 28.85 28.85 28.80 28.85 0.1M
2025-04-09 28.30 28.70 26.15 26.25 0.3M
2025-04-08 27.60 30.00 27.60 28.10 0.4M
2025-04-07 30.50 30.50 30.50 30.50 0.0M
2025-04-02 33.90 33.90 33.50 33.85 0.0M
2025-04-01 33.60 34.10 33.50 33.95 0.1M
2025-03-31 33.95 33.95 33.30 33.60 0.1M
2025-03-28 34.60 35.20 34.05 34.35 0.1M
2025-03-27 34.85 35.10 34.60 34.90 0.1M
2025-03-26 34.35 35.00 34.25 34.70 0.1M
2025-03-25 34.45 34.45 33.90 34.35 0.1M
2025-03-24 34.00 34.45 34.00 34.45 0.1M
2025-03-21 33.35 34.30 33.30 34.05 0.1M
2025-03-20 33.55 33.85 33.35 33.75 0.1M
2025-03-19 33.55 33.65 33.05 33.30 0.2M
2025-03-18 33.45 33.55 33.35 33.55 0.0M
2025-03-17 33.50 33.50 33.30 33.35 0.0M
2025-03-14 33.10 33.40 33.00 33.40 0.1M
2025-03-13 33.40 33.60 32.75 33.10 0.1M
2025-03-12 32.60 33.55 32.60 33.40 0.1M
2025-03-11 32.35 33.00 31.95 33.00 0.1M
2025-03-10 32.75 32.90 32.50 32.60 0.0M
2025-03-07 33.00 33.00 32.70 32.85 0.0M
2025-03-06 32.30 33.50 32.30 33.10 0.1M
2025-03-05 31.45 32.30 31.40 32.30 0.0M
2025-03-04 31.30 31.60 31.00 31.50 0.1M
2025-03-03 31.60 31.75 31.20 31.50 0.1M
2025-02-27 32.25 32.25 31.85 31.90 0.0M
2025-02-26 31.90 32.15 31.90 32.05 0.0M
2025-02-25 31.90 32.35 31.90 32.05 0.0M
2025-02-24 32.00 32.35 31.70 32.20 0.0M
2025-02-21 32.00 32.55 32.00 32.30 0.1M
2025-02-20 31.80 32.10 31.80 32.00 0.0M
2025-02-19 31.95 32.40 31.75 31.75 0.0M
2025-02-18 31.70 32.20 31.65 31.85 0.0M
2025-02-17 31.15 31.95 31.15 31.65 0.0M
2025-02-14 31.15 31.40 31.15 31.20 0.0M
2025-02-13 30.70 31.10 30.50 31.10 0.1M
2025-02-12 30.20 30.90 30.15 30.40 0.0M
2025-02-11 30.50 30.50 30.20 30.40 0.0M
2025-02-10 30.10 30.70 30.05 30.50 0.1M
2025-02-07 30.60 30.60 30.00 30.50 0.0M
2025-02-06 30.65 30.95 30.50 30.60 0.0M
2025-02-05 30.25 30.50 30.15 30.35 0.0M
2025-02-04 30.05 30.20 29.85 30.15 0.1M
2025-02-03 30.50 30.50 30.05 30.15 0.1M
2025-01-22 31.00 31.00 30.15 30.50 0.1M
2025-01-21 30.40 30.60 30.40 30.60 0.0M
2025-01-20 30.45 30.60 30.30 30.60 0.0M
2025-01-17 30.70 30.70 30.30 30.45 0.0M
2025-01-16 31.00 31.25 30.70 30.85 0.1M
2025-01-15 30.05 30.70 29.70 30.65 0.0M
2025-01-14 30.40 30.70 30.00 30.65 0.0M
2025-01-13 29.70 30.40 29.45 30.30 0.1M
2025-01-10 31.10 31.25 30.50 30.60 0.1M
2025-01-09 31.70 31.70 31.00 31.40 0.1M
2025-01-08 31.70 31.85 31.30 31.75 0.0M
2025-01-07 31.95 32.10 31.50 31.80 0.1M
2025-01-06 31.75 32.30 31.75 31.95 0.1M
2025-01-03 32.30 32.30 31.65 31.85 0.0M
2025-01-02 31.70 32.45 31.70 32.00 0.1M