Sysgration

5309
🏛️ taiwan →
66.90
Last Update: 2025-10-01
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
2025-10-01 67.50 68.60 66.10 66.90 22.6M
2025-09-30 62.60 67.80 61.90 66.80 26.6M
2025-09-26 66.20 66.60 61.10 61.90 24.6M
2025-09-25 65.60 71.80 65.50 66.70 45.7M
2025-09-24 65.30 68.00 63.80 66.30 30.3M
2025-09-23 67.70 70.10 64.80 64.80 39.3M
2025-09-22 66.00 67.70 63.50 67.30 21.0M
2025-09-19 65.10 66.00 64.00 65.80 12.3M
2025-09-18 65.60 66.20 63.30 64.80 12.6M
2025-09-17 68.00 68.90 64.60 65.60 19.1M
2025-09-16 68.90 69.20 66.50 68.10 15.1M
2025-09-15 71.40 72.60 66.10 68.80 32.5M
2025-09-12 75.60 75.90 71.00 71.80 35.9M
2025-09-11 75.00 82.00 74.20 74.80 100.9M
2025-09-10 74.10 75.90 73.00 74.70 92.8M
2025-09-09 66.00 71.20 64.80 71.20 74.8M
2025-09-08 63.40 65.50 61.80 64.80 76.2M
2025-09-05 57.00 61.10 56.30 61.10 45.0M
2025-09-04 57.30 57.80 55.20 55.60 20.5M
2025-09-03 54.60 55.20 54.20 54.60 4.8M
2025-09-02 55.80 56.00 53.50 54.60 9.7M
2025-09-01 56.30 56.80 54.50 54.60 12.6M
2025-08-29 58.30 59.00 56.10 56.20 23.1M
2025-08-28 58.00 62.40 57.30 58.20 48.9M
2025-08-27 59.10 60.00 58.40 58.50 18.4M
2025-08-26 58.00 61.20 57.70 59.00 29.8M
2025-08-25 58.00 59.30 57.20 57.50 17.3M
2025-08-22 58.80 58.80 55.70 56.20 22.8M
2025-08-21 57.90 60.50 56.70 58.10 49.5M
2025-08-20 58.50 59.90 56.00 56.60 39.1M
2025-08-19 57.00 62.00 54.60 58.50 66.2M
2025-08-18 52.70 57.00 51.90 56.60 53.1M
2025-08-15 49.15 53.30 48.75 51.90 30.3M
2025-08-14 50.90 51.00 49.00 49.10 21.0M
2025-08-13 52.10 54.90 49.75 50.30 46.5M
2025-08-12 50.60 51.50 49.35 51.10 19.2M
2025-08-11 51.50 52.00 49.40 50.30 29.6M
2025-08-08 49.05 53.80 48.10 50.40 81.1M
2025-08-07 46.85 49.45 46.55 48.95 34.9M
2025-08-06 46.35 49.75 46.10 46.30 40.0M
2025-08-05 46.60 47.65 45.85 45.90 19.0M
2025-08-04 46.00 47.95 45.85 46.50 61.5M
2025-08-01 40.60 45.65 40.40 45.65 27.8M
2025-07-31 42.20 43.45 41.30 41.50 19.5M
2025-07-30 41.30 42.85 40.35 41.75 32.9M
2025-07-29 38.30 41.45 38.00 41.30 22.6M
2025-07-28 38.05 38.50 37.60 38.10 2.1M
2025-07-25 38.15 38.20 37.75 37.85 1.1M
2025-07-24 37.35 38.15 37.00 38.10 2.5M
2025-07-23 36.45 37.30 36.45 37.15 1.4M
2025-07-22 37.80 37.80 36.10 36.25 2.5M
2025-07-21 37.60 37.95 37.40 37.55 1.6M
2025-07-18 38.35 38.75 37.55 37.60 3.0M
2025-07-17 37.80 38.55 37.60 38.15 5.4M
2025-07-16 37.70 38.50 37.30 37.30 2.8M
2025-07-15 37.20 38.20 37.05 37.65 2.0M
2025-07-14 38.55 38.80 37.00 37.15 4.3M
2025-07-11 37.35 38.15 37.35 38.15 2.3M
2025-07-10 38.00 38.40 37.50 37.55 3.3M
2025-07-09 37.10 38.95 37.05 38.00 9.2M
2025-07-08 37.15 37.80 36.65 36.65 5.0M
2025-07-07 36.95 36.95 35.70 36.80 2.3M
2025-07-04 37.00 37.15 36.20 36.45 1.5M
2025-07-03 37.50 37.50 36.85 36.85 2.1M
2025-07-02 37.60 37.90 36.90 37.35 3.7M
2025-07-01 36.35 39.30 36.35 37.60 15.7M
2025-06-30 36.55 36.65 35.80 36.10 1.9M
2025-06-27 37.15 37.15 36.30 36.95 6.0M
2025-06-26 37.20 38.80 36.90 37.30 18.6M
2025-06-25 36.10 37.95 36.10 37.10 15.0M
2025-06-24 35.15 37.60 35.15 36.00 8.6M
2025-06-23 34.70 35.00 33.20 34.65 2.4M
2025-06-20 34.30 35.40 33.50 35.30 2.5M
2025-06-19 34.80 34.80 34.05 34.15 0.6M
2025-06-18 34.90 34.95 34.55 34.60 0.5M
2025-06-17 34.85 35.05 34.50 34.55 0.8M
2025-06-16 34.65 34.85 34.30 34.55 1.1M
2025-06-13 35.80 35.90 35.05 35.25 1.0M
2025-06-12 35.60 36.40 35.50 35.80 1.9M
2025-06-11 35.80 36.10 35.40 35.65 1.3M
2025-06-10 35.00 35.95 34.65 35.70 2.3M
2025-06-09 35.00 35.20 34.40 34.80 1.3M
2025-06-06 34.65 35.00 34.10 35.00 1.3M
2025-06-05 34.05 34.45 33.70 34.30 0.9M
2025-06-04 33.50 33.90 33.50 33.70 0.7M
2025-06-03 34.00 34.15 33.70 33.95 0.9M
2025-06-02 34.30 34.35 33.35 33.70 1.3M
2025-05-29 35.10 35.20 34.30 34.35 1.6M
2025-05-28 36.10 36.55 34.80 34.80 3.7M
2025-05-27 37.80 38.20 35.65 35.65 5.7M
2025-05-26 36.10 37.05 35.65 36.90 1.8M
2025-05-23 36.90 36.90 36.10 36.10 0.9M
2025-05-22 36.30 36.40 35.95 36.30 0.7M
2025-05-21 36.60 36.95 36.20 36.50 1.0M
2025-05-20 37.00 37.10 36.15 36.30 1.1M
2025-05-19 37.50 37.90 36.50 36.50 2.4M
2025-05-16 37.30 37.80 37.20 37.30 1.8M
2025-05-15 37.45 37.70 37.00 37.00 1.3M
2025-05-14 37.45 37.90 37.15 37.45 3.3M
2025-05-13 37.20 37.35 36.40 36.80 2.0M
2025-05-12 36.65 37.70 36.35 36.50 3.7M
2025-05-09 36.20 36.40 35.45 36.10 1.2M
2025-05-08 35.45 35.95 35.45 35.90 1.1M
2025-05-07 35.75 36.00 35.30 35.45 1.2M
2025-05-06 35.45 36.05 35.30 35.80 1.5M
2025-05-05 37.50 37.60 34.90 35.40 3.8M
2025-05-02 37.15 37.60 36.85 37.35 4.4M
2025-04-30 37.35 37.65 36.50 36.60 5.2M
2025-04-29 35.75 37.75 35.20 37.40 10.7M
2025-04-28 35.00 35.40 34.70 35.30 1.4M
2025-04-25 35.15 35.40 34.55 34.55 1.3M
2025-04-24 35.00 35.10 34.25 34.40 1.1M
2025-04-23 34.65 35.00 34.35 34.50 1.9M
2025-04-22 32.35 34.00 32.35 33.40 2.8M
2025-04-21 35.15 35.50 33.55 33.55 2.3M
2025-04-18 35.90 35.95 35.00 35.25 1.7M
2025-04-17 35.85 36.40 35.25 35.40 3.5M
2025-04-16 36.50 37.30 35.80 35.90 6.6M
2025-04-15 35.00 37.00 34.65 36.80 13.3M
2025-04-14 34.25 34.80 33.20 34.55 7.4M
2025-04-11 30.35 33.75 29.55 32.75 5.3M
2025-04-10 31.90 31.90 31.90 31.90 1.4M
2025-04-09 31.00 32.05 29.00 29.00 7.6M
2025-04-08 32.20 33.75 32.20 32.20 4.4M
2025-04-07 35.75 35.75 35.75 35.75 0.4M
2025-04-02 38.70 39.70 38.35 39.70 2.2M
2025-04-01 37.95 38.90 37.75 38.70 2.6M
2025-03-31 38.50 39.50 37.40 37.40 5.2M
2025-03-28 41.25 41.25 39.65 40.35 4.6M
2025-03-27 41.40 42.20 41.40 41.45 2.0M
2025-03-26 42.10 42.65 41.90 42.00 2.5M
2025-03-25 41.75 42.65 41.40 41.70 4.1M
2025-03-24 42.70 43.00 41.15 41.25 6.3M
2025-03-21 43.70 44.00 42.55 42.70 0.0M
2025-03-20 44.30 44.90 43.65 43.80 8.3M
2025-03-19 45.80 45.95 43.35 43.65 18.9M
2025-03-18 46.70 49.00 45.75 45.80 55.7M
2025-03-17 45.50 47.40 45.20 46.70 26.8M
2025-03-14 45.30 45.90 43.30 44.85 18.3M
2025-03-13 45.00 47.45 44.30 44.40 38.3M
2025-03-12 44.05 45.50 43.90 44.15 17.5M
2025-03-11 42.05 44.60 39.20 44.50 12.6M
2025-03-10 42.80 44.30 42.15 43.25 7.9M
2025-03-07 43.60 43.75 42.00 42.00 3.1M
2025-03-06 43.20 44.20 42.60 43.50 7.1M
2025-03-05 43.05 43.40 42.65 42.90 1.9M
2025-03-04 41.20 43.05 40.60 42.85 2.8M
2025-03-03 41.95 42.40 41.50 41.60 1.9M
2025-02-27 44.70 44.80 42.30 42.50 0.0M
2025-02-26 43.55 44.30 43.10 43.85 0.0M
2025-02-25 43.45 44.20 42.90 43.55 0.0M
2025-02-24 43.15 44.90 42.85 43.75 0.0M
2025-02-21 43.50 43.75 43.05 43.25 0.0M
2025-02-20 43.25 43.80 42.70 43.20 0.0M
2025-02-19 43.50 43.80 42.90 42.90 0.0M
2025-02-18 43.50 43.70 42.85 43.20 0.0M
2025-02-17 42.45 43.30 42.10 43.15 0.0M
2025-02-14 42.10 42.70 41.60 41.80 0.0M
2025-02-13 42.00 42.10 41.60 41.85 0.0M
2025-02-12 42.40 42.95 41.15 41.45 0.0M
2025-02-11 42.85 43.70 41.95 41.95 0.0M
2025-02-10 40.10 43.30 40.10 42.15 0.0M
2025-02-07 40.10 40.55 39.95 40.05 0.0M
2025-02-06 40.45 40.55 39.90 40.10 0.0M
2025-02-05 40.00 40.65 39.60 39.85 0.0M
2025-02-04 39.05 40.60 38.50 40.20 0.0M
2025-02-03 37.50 39.00 36.95 38.95 0.0M
2025-01-22 39.00 39.80 38.70 39.05 0.0M
2025-01-21 39.90 39.95 38.60 38.95 0.0M
2025-01-20 38.20 39.50 38.05 39.30 0.0M
2025-01-17 38.20 38.80 38.00 38.20 0.0M
2025-01-16 37.45 38.40 37.45 38.15 0.0M
2025-01-15 37.75 38.15 37.10 37.15 0.0M
2025-01-14 38.20 38.20 37.40 37.65 0.0M
2025-01-13 38.95 38.95 36.90 37.60 0.0M
2025-01-10 39.35 40.25 39.00 39.00 2.1M
2025-01-09 41.75 41.85 39.25 39.30 0.0M
2025-01-08 41.35 42.45 41.20 41.80 0.0M
2025-01-07 43.35 43.35 41.35 41.60 0.0M
2025-01-06 41.80 43.80 41.80 42.40 0.0M
2025-01-03 42.25 42.50 41.20 41.40 3.5M
2025-01-02 42.40 44.40 42.20 42.50 0.0M