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
2022-12-30 38.80 38.95 38.30 38.30 0.0M
2022-12-29 38.10 38.50 37.45 38.35 0.0M
2022-12-28 39.50 39.55 38.00 38.00 0.0M
2022-12-27 40.00 40.30 39.60 39.60 0.0M
2022-12-26 39.15 39.80 39.15 39.65 0.0M
2022-12-23 39.90 40.00 39.45 39.50 0.0M
2022-12-22 40.25 40.50 40.05 40.25 0.0M
2022-12-21 40.20 40.40 39.85 39.95 0.0M
2022-12-20 40.80 41.25 39.80 39.80 0.0M
2022-12-19 40.70 41.40 40.70 40.80 0.0M
2022-12-16 41.75 41.75 40.80 40.95 0.0M
2022-12-15 41.90 42.15 41.55 41.70 0.0M
2022-12-14 41.00 41.90 40.70 41.65 0.0M
2022-12-13 41.20 41.55 40.50 40.50 0.0M
2022-12-12 41.10 41.60 40.50 41.10 0.0M
2022-12-09 42.20 42.90 41.05 41.05 0.0M
2022-12-08 43.65 44.40 43.25 43.45 0.0M
2022-12-07 44.30 44.90 42.40 43.05 0.0M
2022-12-06 44.95 46.75 44.60 44.70 0.0M
2022-12-05 44.85 46.50 44.25 44.70 0.0M
2022-12-02 45.20 45.30 44.25 44.60 0.0M
2022-12-01 44.25 45.00 43.30 44.50 0.0M
2022-11-30 41.50 43.90 41.50 42.85 0.0M
2022-11-29 41.55 42.25 41.20 41.50 0.0M
2022-11-28 40.35 41.85 40.05 41.60 0.0M
2022-11-25 40.35 40.85 40.00 40.05 0.0M
2022-11-24 40.50 40.65 40.05 40.25 0.0M
2022-11-23 40.70 41.10 39.80 39.85 0.0M
2022-11-22 41.45 41.50 40.50 40.50 0.0M
2022-11-21 41.25 41.90 41.00 41.05 0.0M
2022-11-18 42.15 42.30 41.00 41.00 0.0M
2022-11-17 41.60 42.80 41.55 42.10 0.0M
2022-11-16 40.90 41.90 40.30 41.25 0.0M
2022-11-15 40.65 40.95 40.15 40.35 0.0M
2022-11-14 41.00 41.40 40.50 40.60 0.0M
2022-11-11 42.50 42.60 40.05 41.40 0.0M
2022-11-10 39.50 41.10 39.25 41.00 0.0M
2022-11-09 40.80 40.95 39.60 39.65 0.0M
2022-11-08 39.20 40.30 39.20 39.60 0.0M
2022-11-07 39.80 39.80 37.85 38.80 0.0M
2022-11-04 38.20 38.75 38.05 38.50 0.0M
2022-11-03 37.30 38.60 37.15 38.20 0.0M
2022-11-02 37.30 38.00 37.20 37.55 0.0M
2022-11-01 36.40 37.30 36.00 37.25 0.0M
2022-10-31 37.00 37.00 36.30 36.40 0.0M
2022-10-28 37.50 37.55 35.85 36.50 0.0M
2022-10-27 37.50 37.70 37.30 37.65 0.0M
2022-10-26 38.75 38.80 37.00 37.05 0.0M
2022-10-25 38.60 38.65 37.95 38.45 0.0M
2022-10-24 38.30 38.70 38.05 38.20 0.0M
2022-10-21 38.00 38.45 37.60 37.60 0.0M
2022-10-20 38.75 39.35 38.00 38.00 0.0M
2022-10-19 37.55 39.60 37.15 38.90 0.0M
2022-10-18 37.30 37.50 36.80 37.00 0.0M
2022-10-17 36.20 36.65 35.35 36.55 0.0M
2022-10-14 36.40 36.70 35.95 36.35 0.0M
2022-10-13 37.40 37.50 34.85 34.90 0.0M
2022-10-12 37.80 37.90 36.90 37.15 0.0M
2022-10-11 38.20 38.20 37.00 37.20 0.0M
2022-10-07 39.40 40.25 38.90 39.10 0.0M
2022-10-06 39.15 39.35 38.80 38.90 0.0M
2022-10-05 39.65 40.30 38.70 38.70 0.0M
2022-10-04 38.45 38.80 37.95 38.45 0.0M
2022-10-03 37.70 38.20 37.50 37.65 0.0M
2022-09-30 35.50 38.15 35.10 38.10 0.0M
2022-09-29 36.90 36.90 36.00 36.25 0.0M
2022-09-28 38.00 38.00 35.90 35.90 0.0M
2022-09-27 37.50 38.30 36.65 37.40 0.0M
2022-09-26 38.70 38.75 37.05 37.50 0.0M
2022-09-23 40.00 40.15 39.00 39.00 0.0M
2022-09-22 38.90 39.75 38.70 39.65 0.0M
2022-09-21 40.20 40.30 39.05 39.55 0.0M
2022-09-20 40.50 40.50 40.10 40.35 0.0M
2022-09-19 41.10 41.10 39.95 40.05 0.0M
2022-09-16 41.80 41.90 40.70 40.70 0.0M
2022-09-15 42.45 42.70 41.55 41.60 0.0M
2022-09-14 41.30 42.50 41.30 42.45 0.0M
2022-09-13 42.20 42.95 41.30 42.80 0.0M
2022-09-12 41.95 42.35 41.65 41.90 0.0M
2022-09-08 41.90 42.00 41.55 41.55 0.0M
2022-09-07 40.90 41.70 40.50 41.20 0.0M
2022-09-06 42.35 42.60 40.40 40.80 0.0M
2022-09-05 44.50 44.50 41.85 41.85 0.0M
2022-09-02 43.35 44.20 43.05 44.00 0.0M
2022-09-01 44.10 44.80 42.60 42.60 0.0M
2022-08-31 42.55 44.05 42.40 43.70 0.0M
2022-08-30 40.95 42.35 40.70 42.15 0.0M
2022-08-29 40.30 40.65 39.85 40.45 0.0M
2022-08-26 41.55 42.20 41.40 41.80 0.0M
2022-08-25 40.80 41.35 40.60 40.95 0.0M
2022-08-24 41.10 41.65 40.20 40.35 0.0M
2022-08-23 40.30 41.35 40.20 41.00 0.0M
2022-08-22 41.25 41.70 40.70 40.75 0.0M
2022-08-19 42.45 42.50 41.25 41.25 0.0M
2022-08-18 41.00 41.75 40.70 41.60 0.0M
2022-08-17 41.75 41.75 40.65 41.10 0.0M
2022-08-16 41.90 43.30 41.60 41.75 0.0M
2022-08-15 40.95 41.75 40.80 41.50 0.0M
2022-08-12 40.30 40.90 40.15 40.25 0.0M
2022-08-11 41.95 41.95 40.05 40.10 0.0M
2022-08-10 40.40 41.40 40.30 40.75 0.0M
2022-08-09 40.00 40.75 39.65 40.65 0.0M
2022-08-08 38.60 39.90 38.50 39.80 0.0M
2022-08-05 37.80 38.75 37.80 38.55 0.0M
2022-08-04 37.60 37.85 36.35 37.25 0.0M
2022-08-03 37.90 38.60 37.55 37.60 0.0M
2022-08-02 39.70 39.75 37.65 38.30 0.0M
2022-08-01 39.40 40.30 39.30 39.75 0.0M
2022-07-29 39.30 39.65 38.90 39.15 0.0M
2022-07-28 39.10 39.40 38.55 38.70 0.0M
2022-07-27 38.15 38.55 37.35 38.55 0.0M
2022-07-26 38.40 39.00 38.15 38.15 0.0M
2022-07-25 37.70 38.40 37.20 38.00 0.0M
2022-07-22 36.30 38.20 36.30 37.05 0.0M
2022-07-21 35.70 36.20 35.25 36.15 0.0M
2022-07-20 36.80 36.95 35.50 35.50 0.0M
2022-07-19 35.35 36.25 35.00 36.10 0.0M
2022-07-18 35.75 36.35 35.65 35.65 0.0M
2022-07-15 35.75 35.95 34.65 35.50 0.0M
2022-07-14 34.05 35.90 33.80 35.75 0.0M
2022-07-13 38.40 38.65 37.30 37.30 0.0M
2022-07-12 39.25 39.30 37.40 37.40 0.0M
2022-07-11 39.55 40.10 39.40 39.70 0.0M
2022-07-08 39.85 40.55 39.25 39.55 0.0M
2022-07-07 38.30 38.75 36.80 38.45 0.0M
2022-07-06 40.00 40.00 37.80 37.80 0.0M
2022-07-05 39.55 40.00 38.75 39.80 0.0M
2022-07-04 39.20 39.65 38.65 38.80 0.0M
2022-07-01 42.00 42.40 38.60 38.80 0.0M
2022-06-30 43.50 43.50 41.70 41.70 0.0M
2022-06-29 44.25 44.45 43.50 43.50 0.0M
2022-06-28 46.10 46.10 44.20 44.25 0.0M
2022-06-27 46.15 46.80 45.30 45.60 0.0M
2022-06-24 43.25 45.25 43.25 44.85 0.0M
2022-06-23 43.05 43.55 41.30 42.75 0.0M
2022-06-22 45.10 45.25 42.80 42.80 0.0M
2022-06-21 44.50 45.70 43.60 45.45 0.0M
2022-06-20 45.70 46.25 42.65 42.65 0.0M
2022-06-17 45.10 45.90 44.30 45.90 0.0M
2022-06-16 47.60 48.20 45.05 45.05 0.0M
2022-06-15 47.00 48.80 46.50 46.50 0.0M
2022-06-14 46.25 46.80 45.15 46.80 0.0M
2022-06-13 45.05 46.80 45.05 46.25 0.0M
2022-06-10 46.90 47.70 46.55 46.85 0.0M
2022-06-09 46.55 48.35 46.50 46.90 0.0M
2022-06-08 46.50 47.70 45.85 46.45 0.0M
2022-06-07 46.25 49.40 46.10 46.80 0.0M
2022-06-06 48.00 48.20 45.20 46.00 0.0M
2022-06-02 45.50 47.35 45.00 47.15 0.1M
2022-06-01 44.10 44.70 43.20 43.25 0.0M
2022-05-31 42.30 43.95 42.15 43.30 0.0M
2022-05-30 41.10 42.85 40.85 42.30 0.0M
2022-05-27 40.50 40.80 40.20 40.60 0.0M
2022-05-26 40.90 41.85 40.00 40.00 0.0M
2022-05-25 39.60 40.25 39.50 40.00 0.0M
2022-05-24 40.95 41.60 39.25 39.25 0.0M
2022-05-23 39.70 41.80 39.50 40.70 0.0M
2022-05-20 39.20 39.70 38.75 39.05 0.0M
2022-05-19 38.00 39.05 37.95 38.95 0.0M
2022-05-18 39.00 39.30 38.75 38.90 0.0M
2022-05-17 38.20 38.95 38.20 38.60 0.0M
2022-05-16 38.60 38.95 38.10 38.10 0.0M
2022-05-13 38.50 38.90 38.00 38.10 0.0M
2022-05-12 38.50 39.55 38.00 38.00 0.0M
2022-05-11 39.20 40.15 38.85 38.85 0.0M
2022-05-10 37.65 39.55 37.50 39.00 0.0M
2022-05-09 40.55 40.55 38.90 38.90 0.0M
2022-05-06 39.95 40.90 39.60 40.85 0.0M
2022-05-05 40.45 41.10 39.75 40.85 0.0M
2022-05-04 40.00 40.55 39.60 39.80 0.0M
2022-04-29 39.95 40.25 39.25 39.50 0.0M
2022-04-28 40.30 41.00 39.30 39.30 0.0M
2022-04-25 40.70 41.30 40.60 40.85 0.0M
2022-04-22 41.90 42.40 41.55 41.70 0.0M
2022-04-21 41.40 42.50 41.40 42.10 0.0M
2022-04-20 41.20 41.60 40.95 41.00 0.0M
2022-04-19 41.20 41.20 40.80 41.00 0.0M
2022-04-18 41.35 41.35 40.35 40.35 0.0M
2022-04-15 42.55 42.90 41.80 41.80 0.0M
2022-04-14 44.10 44.10 42.60 43.10 0.0M
2022-04-13 45.00 46.10 43.65 43.75 0.0M
2022-04-12 42.25 43.85 41.30 43.45 0.0M
2022-04-11 44.10 44.95 41.95 42.55 0.0M
2022-04-08 44.00 44.30 42.25 43.80 0.0M
2022-04-07 41.95 44.40 41.80 42.95 0.0M
2022-04-06 41.40 41.40 40.25 40.40 0.0M
2022-04-01 42.90 44.75 41.50 41.50 0.0M
2022-03-31 41.30 43.15 40.75 42.70 0.0M
2022-03-30 40.50 41.15 40.25 40.95 0.0M
2022-03-29 41.00 41.15 39.85 39.90 0.0M
2022-03-28 40.50 40.65 39.65 40.65 0.0M
2022-03-25 40.80 41.60 40.55 41.15 0.0M
2022-03-24 41.40 41.95 40.50 40.55 0.0M
2022-03-23 41.65 41.75 40.65 41.25 0.0M
2022-03-22 40.40 41.95 40.25 41.15 0.0M
2022-03-21 39.50 40.80 39.35 40.35 0.0M
2022-03-18 39.20 40.00 38.95 39.05 0.0M
2022-03-17 38.90 39.20 38.45 38.80 0.0M
2022-03-16 38.40 38.60 37.35 37.75 0.0M
2022-03-15 38.25 39.00 37.50 37.50 0.0M
2022-03-14 38.75 38.95 38.10 38.20 0.0M
2022-03-11 38.30 38.30 37.75 38.15 0.0M
2022-03-10 38.50 38.90 38.00 38.30 0.0M
2022-03-09 37.10 37.80 36.80 37.75 0.0M
2022-03-08 36.00 37.40 36.00 36.00 0.0M
2022-03-07 38.60 38.60 36.80 37.10 0.0M
2022-03-04 39.50 40.30 39.05 39.05 0.0M
2022-03-03 40.40 42.00 39.80 39.80 0.0M
2022-03-02 40.40 40.40 39.55 39.95 0.0M
2022-03-01 39.20 41.05 39.20 40.50 0.0M
2022-02-25 39.60 39.85 38.55 38.80 0.0M
2022-02-24 40.15 40.45 38.60 38.60 0.0M
2022-02-23 40.00 40.80 39.75 40.55 0.0M
2022-02-22 40.50 40.60 39.50 39.70 0.0M
2022-02-21 41.00 41.65 40.60 40.80 0.0M
2022-02-18 40.15 41.15 40.00 40.85 0.0M
2022-02-17 42.05 42.10 40.45 40.85 0.0M
2022-02-16 42.25 42.30 41.20 42.05 0.0M
2022-02-15 39.70 41.10 39.65 40.35 0.0M
2022-02-14 40.10 40.20 39.40 39.40 0.0M
2022-02-11 41.00 41.35 40.75 40.75 0.0M
2022-02-10 42.35 42.60 41.00 41.60 0.0M
2022-02-09 41.95 42.95 41.70 42.00 0.0M
2022-02-08 42.50 43.45 41.45 42.50 0.0M
2022-02-07 40.70 42.25 40.10 41.90 0.0M
2022-01-26 39.25 40.80 39.15 39.30 0.0M
2022-01-25 39.60 40.85 38.50 38.50 0.0M
2022-01-24 38.80 38.80 36.20 38.20 0.0M
2022-01-21 38.90 40.15 38.50 38.90 0.0M
2022-01-20 39.00 40.45 38.85 39.45 0.0M
2022-01-19 36.05 39.90 36.05 38.20 0.0M
2022-01-18 37.05 37.60 36.15 36.85 0.0M
2022-01-17 35.00 37.30 35.00 37.05 0.0M
2022-01-14 35.05 35.10 33.85 34.45 0.0M
2022-01-13 35.60 36.00 34.85 35.10 0.0M
2022-01-12 36.55 37.00 35.30 35.50 0.0M
2022-01-11 37.50 37.80 36.45 36.45 0.0M
2022-01-10 37.30 38.00 36.05 37.45 0.0M
2022-01-07 38.60 38.95 36.90 37.30 0.0M
2022-01-06 39.80 39.80 37.70 38.50 0.0M
2022-01-05 40.00 40.45 39.80 39.90 0.0M
2022-01-04 40.75 40.75 39.45 39.85 0.0M
2022-01-03 40.35 40.35 39.50 39.70 0.0M