Swissray Global Healthcare

4198
🏛️ taiwan →
38.10
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
2025-09-26 42.90 42.90 38.10 38.10 0.0M
2025-09-24 39.40 39.40 39.40 39.40 0.0M
2025-09-23 38.25 38.80 38.25 38.80 0.0M
2025-09-22 37.15 39.00 37.10 39.00 0.0M
2025-09-19 38.20 38.30 38.20 38.20 0.0M
2025-09-18 38.70 38.80 38.70 38.80 0.0M
2025-09-17 38.40 39.00 38.35 38.90 0.0M
2025-09-16 39.30 39.80 38.65 38.65 0.0M
2025-09-12 39.55 39.55 39.55 39.55 0.0M
2025-09-11 38.95 38.95 38.90 38.90 0.0M
2025-09-09 38.90 39.60 38.90 39.60 0.0M
2025-09-08 38.90 39.00 38.90 39.00 0.0M
2025-09-05 39.80 40.50 39.15 40.00 0.0M
2025-09-04 39.80 40.10 38.65 40.10 0.0M
2025-09-03 39.80 39.80 39.10 39.10 0.0M
2025-09-02 39.80 39.80 39.70 39.80 0.0M
2025-09-01 40.00 40.00 39.80 39.80 0.0M
2025-08-29 40.00 40.00 39.00 39.80 0.0M
2025-08-28 40.00 40.20 40.00 40.10 0.0M
2025-08-27 39.00 39.00 39.00 39.00 0.0M
2025-08-26 40.00 40.00 40.00 40.00 0.0M
2025-08-25 40.90 40.90 40.90 40.90 0.0M
2025-08-22 38.90 39.75 38.90 39.75 0.0M
2025-08-21 38.50 39.00 38.50 39.00 0.0M
2025-08-20 38.35 39.60 38.35 39.60 0.0M
2025-08-19 40.60 40.60 40.00 40.00 0.0M
2025-08-18 38.80 40.10 38.80 40.00 0.0M
2025-08-15 39.35 40.00 39.35 40.00 0.0M
2025-08-14 39.50 40.20 39.50 40.20 0.0M
2025-08-12 40.00 40.60 39.90 40.60 0.0M
2025-08-11 39.50 40.60 39.50 40.60 0.0M
2025-08-07 40.80 40.80 40.60 40.60 0.0M
2025-08-06 40.85 40.90 40.50 40.50 0.0M
2025-08-05 41.40 41.40 39.95 40.50 0.0M
2025-08-04 41.00 42.35 39.50 40.45 0.0M
2025-08-01 40.00 40.70 40.00 40.00 0.0M
2025-07-31 40.00 40.00 39.60 40.00 0.0M
2025-07-30 40.10 40.75 38.80 40.50 0.0M
2025-07-29 40.95 40.95 40.45 40.45 0.0M
2025-07-28 40.85 40.85 40.85 40.85 0.0M
2025-07-25 40.90 40.90 40.50 40.50 0.0M
2025-07-24 41.35 41.35 40.05 40.55 0.0M
2025-07-23 39.70 41.05 39.70 40.85 0.0M
2025-07-22 40.00 40.85 39.80 39.80 0.0M
2025-07-21 40.65 41.40 40.50 41.40 0.0M
2025-07-18 42.45 42.45 42.45 42.45 0.0M
2025-07-17 42.90 42.90 40.00 41.40 0.0M
2025-07-16 41.40 41.45 41.40 41.45 0.0M
2025-07-15 40.70 40.70 39.70 40.40 0.0M
2025-07-14 39.90 42.10 39.80 41.80 0.0M
2025-07-11 40.00 40.00 39.00 39.95 0.0M
2025-07-10 39.30 40.95 39.25 40.00 0.1M
2025-07-09 40.50 41.35 40.00 41.35 0.0M
2025-07-08 39.20 41.35 39.20 40.00 0.0M
2025-07-07 44.50 45.00 40.00 42.00 0.1M
2025-07-04 39.80 42.65 38.80 42.65 0.2M
2025-07-03 39.80 39.80 38.80 38.80 0.0M
2025-07-02 39.85 39.85 38.55 39.00 0.0M
2025-07-01 39.40 39.40 38.00 38.55 0.0M
2025-06-30 39.70 39.70 38.05 38.10 0.0M
2025-06-27 38.50 39.20 37.25 39.20 0.0M
2025-06-26 39.65 41.15 38.00 38.70 0.0M
2025-06-25 38.75 39.50 37.85 39.50 0.0M
2025-06-24 38.00 38.90 36.85 37.95 0.0M
2025-06-23 38.80 39.85 36.90 38.85 0.0M
2025-06-20 38.85 38.85 37.40 37.40 0.0M
2025-06-19 39.15 39.15 36.60 38.90 0.0M
2025-06-18 38.85 39.50 38.00 38.85 0.0M
2025-06-17 39.60 39.60 37.50 38.70 0.0M
2025-06-16 37.20 38.60 37.00 38.50 0.0M
2025-06-13 38.90 38.90 37.55 37.55 0.0M
2025-06-12 39.00 39.00 37.50 37.50 0.0M
2025-06-11 36.30 39.00 35.50 39.00 0.0M
2025-06-10 37.90 39.50 36.15 37.25 0.0M
2025-06-09 35.20 38.00 34.65 37.25 0.0M
2025-06-06 36.20 36.90 35.50 35.50 0.0M
2025-06-05 36.75 37.20 35.00 36.20 0.0M
2025-06-04 36.40 37.35 36.40 36.50 0.0M
2025-06-03 36.40 36.80 35.15 36.80 0.0M
2025-06-02 37.70 38.00 36.45 36.45 0.2M
2025-05-29 42.20 42.20 38.90 40.50 0.4M
2025-05-28 38.40 38.40 38.40 38.40 0.1M
2025-05-27 31.80 34.95 31.80 34.95 0.1M
2025-05-26 31.60 32.85 31.60 31.80 0.0M
2025-05-23 31.60 31.60 31.60 31.60 0.0M
2025-05-21 32.90 32.90 31.50 32.45 0.0M
2025-05-20 32.00 32.00 32.00 32.00 0.0M
2025-05-19 31.95 32.50 31.95 32.50 0.0M
2025-05-16 31.60 32.00 31.50 32.00 0.0M
2025-05-15 32.45 32.45 31.40 31.60 0.0M
2025-05-14 31.50 31.50 31.30 31.30 0.0M
2025-05-13 31.20 32.00 31.20 32.00 0.0M
2025-05-12 31.50 32.45 31.50 32.45 0.0M
2025-05-09 31.45 31.45 31.20 31.45 0.0M
2025-05-08 30.50 31.00 30.50 31.00 0.0M
2025-05-07 31.00 31.70 28.55 30.70 0.0M
2025-05-06 30.60 31.50 30.60 31.50 0.0M
2025-05-05 29.60 31.00 29.60 30.00 0.0M
2025-05-02 31.00 31.30 30.50 30.50 0.0M
2025-04-30 30.80 30.80 30.80 30.80 0.0M
2025-04-29 29.10 30.50 29.10 30.50 0.0M
2025-04-28 29.70 31.50 29.70 29.80 0.0M
2025-04-24 29.50 29.75 28.60 29.75 0.0M
2025-04-23 30.00 30.30 29.50 30.30 0.0M
2025-04-22 30.00 30.45 29.50 29.50 0.0M
2025-04-18 31.30 31.30 31.30 31.30 0.0M
2025-04-17 31.45 31.50 30.00 31.40 0.0M
2025-04-16 30.40 32.00 30.40 30.95 0.0M
2025-04-15 30.30 30.65 30.30 30.40 0.0M
2025-04-14 29.95 29.95 29.70 29.70 0.0M
2025-04-11 24.50 29.00 24.50 29.00 0.0M
2025-04-10 26.65 27.00 26.65 27.00 0.0M
2025-04-09 25.50 26.40 23.80 24.55 0.0M
2025-04-08 25.40 26.60 25.35 26.40 0.0M
2025-04-07 28.10 29.80 28.10 28.10 0.0M
2025-04-02 29.25 31.20 29.25 31.20 0.0M
2025-04-01 31.35 31.50 28.60 31.20 0.0M
2025-03-31 29.95 31.20 29.95 31.20 0.0M
2025-03-28 30.35 31.20 30.35 31.20 0.0M
2025-03-26 31.50 31.50 31.00 31.00 0.0M
2025-03-24 31.00 31.50 31.00 31.50 0.0M
2025-03-21 30.55 31.85 30.55 31.20 0.0M
2025-03-20 31.00 31.05 31.00 31.00 0.0M
2025-03-19 32.35 32.50 32.00 32.00 0.0M
2025-03-18 31.25 32.00 31.25 32.00 0.0M
2025-03-14 30.50 30.60 30.20 30.60 0.0M
2025-03-13 30.70 30.70 30.50 30.50 0.0M
2025-03-11 30.70 30.70 30.70 30.70 0.0M
2025-03-10 30.70 30.70 30.70 30.70 0.0M
2025-03-07 31.55 31.55 31.00 31.00 0.0M
2025-03-06 31.50 31.55 31.35 31.55 0.0M
2025-03-04 31.05 31.90 31.00 31.00 0.0M
2025-03-03 31.40 31.50 30.60 31.50 0.0M
2025-02-27 31.05 32.50 31.00 32.50 0.0M
2025-02-26 31.30 31.30 31.30 31.30 0.0M
2025-02-25 31.50 31.50 31.50 31.50 0.0M
2025-02-24 31.70 31.70 31.00 31.00 0.0M
2025-02-21 31.00 32.00 31.00 31.90 0.0M
2025-02-20 31.20 31.25 31.20 31.25 0.0M
2025-02-18 31.00 32.50 31.00 31.20 0.0M
2025-02-17 31.60 31.60 31.05 31.60 0.0M
2025-02-14 30.65 31.60 30.65 31.60 0.0M
2025-02-12 31.00 31.00 30.50 30.65 0.0M
2025-02-11 31.30 31.30 31.15 31.15 0.0M
2025-02-10 31.25 31.30 31.25 31.30 0.0M
2025-02-07 31.50 31.95 31.05 31.95 0.0M
2025-02-06 31.90 33.45 31.90 32.00 0.0M
2025-02-05 31.20 32.00 30.60 32.00 0.0M
2025-02-04 31.15 31.15 31.15 31.15 0.0M
2025-02-03 31.25 31.25 31.15 31.15 0.0M
2025-01-22 31.00 31.30 30.50 31.30 0.0M
2025-01-21 31.90 31.90 31.00 31.00 0.0M
2025-01-20 30.65 31.50 30.60 31.50 0.0M
2025-01-17 31.20 31.55 30.65 31.55 0.0M
2025-01-16 30.20 32.80 30.20 32.80 0.0M
2025-01-13 30.90 30.90 30.90 30.90 0.0M
2025-01-10 30.90 30.90 30.35 30.50 0.0M
2025-01-09 31.00 31.50 30.90 30.90 0.0M
2025-01-08 31.90 31.90 31.90 31.90 0.0M
2025-01-07 31.10 32.55 30.80 32.55 0.0M
2025-01-06 32.20 32.50 31.00 31.10 0.0M
2025-01-03 33.20 33.20 31.40 32.50 0.0M
2025-01-02 31.00 33.45 30.95 33.45 0.0M