SysJust

3158
🏛️ taiwan →
119.00
Last Update: 2025-10-03
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
2021-12-29 73.50 73.50 73.50 73.50 0.0M
2021-12-28 75.50 75.50 74.00 74.00 0.0M
2021-12-27 74.00 74.30 74.00 74.00 0.0M
2021-12-24 74.30 74.30 74.00 74.00 0.0M
2021-12-23 73.00 73.60 73.00 73.20 0.0M
2021-12-22 72.30 72.60 72.30 72.60 0.0M
2021-12-21 73.00 73.50 71.70 71.70 0.0M
2021-12-20 74.20 75.00 72.60 75.00 0.0M
2021-12-17 74.30 75.00 73.20 74.20 0.0M
2021-12-16 73.00 76.30 72.50 74.30 0.1M
2021-12-15 68.90 73.00 67.90 73.00 0.0M
2021-12-14 67.90 68.50 67.10 67.90 0.0M
2021-12-13 67.20 68.30 67.20 67.90 0.0M
2021-12-10 69.00 69.00 67.20 67.20 0.0M
2021-12-08 67.40 67.50 67.40 67.50 0.0M
2021-12-07 67.00 67.40 66.10 67.40 0.0M
2021-12-06 67.00 67.40 66.50 67.00 0.0M
2021-12-03 67.00 67.00 67.00 67.00 0.0M
2021-12-02 67.40 68.30 66.50 68.00 0.0M
2021-12-01 66.60 66.60 66.60 66.60 0.0M
2021-11-30 66.60 67.20 65.00 66.60 0.0M
2021-11-29 65.90 65.90 65.00 65.00 0.0M
2021-11-26 65.10 66.00 65.00 65.00 0.0M
2021-11-25 64.10 66.00 64.10 65.50 0.0M
2021-11-24 66.40 66.40 66.20 66.20 0.0M
2021-11-23 66.40 68.00 66.30 66.30 0.0M
2021-11-22 66.10 66.10 65.90 65.90 0.0M
2021-11-19 66.90 67.10 66.60 66.60 0.0M
2021-11-18 66.30 67.50 66.30 66.90 0.0M
2021-11-17 65.20 67.20 65.20 67.00 0.0M
2021-11-16 66.00 66.30 64.90 65.50 0.0M
2021-11-15 63.20 66.00 63.00 64.00 0.0M
2021-11-12 63.00 63.30 62.40 63.20 0.0M
2021-11-10 62.20 62.20 62.20 62.20 0.0M
2021-11-09 62.00 62.20 62.00 62.00 0.0M
2021-11-08 60.70 61.50 60.70 61.20 0.0M
2021-11-05 61.20 61.20 60.70 60.70 0.0M
2021-11-03 61.00 61.00 60.70 61.00 0.0M
2021-11-02 60.90 61.00 60.70 60.80 0.0M
2021-11-01 60.20 60.80 60.20 60.80 0.0M
2021-10-29 60.00 60.20 60.00 60.00 0.0M
2021-10-28 60.50 60.50 59.90 60.00 0.0M
2021-10-26 60.40 60.40 59.10 59.10 0.0M
2021-10-25 60.40 60.40 60.40 60.40 0.0M
2021-10-22 59.80 59.80 59.70 59.70 0.0M
2021-10-21 60.10 60.20 59.70 59.70 0.0M
2021-10-15 60.20 60.20 60.20 60.20 0.0M
2021-10-14 59.00 60.00 58.10 58.10 0.0M
2021-10-13 57.20 57.50 57.10 57.10 0.0M
2021-10-08 57.10 57.50 57.10 57.50 0.0M
2021-10-06 57.10 57.10 57.10 57.10 0.0M
2021-09-29 58.00 59.90 57.10 59.90 0.0M
2021-09-27 58.10 58.30 58.10 58.30 0.0M
2021-09-23 58.10 58.10 58.10 58.10 0.0M
2021-09-22 59.40 59.50 58.50 59.10 0.0M
2021-09-17 59.40 59.50 58.80 59.50 0.0M
2021-09-16 59.90 59.90 58.60 59.00 0.0M
2021-09-15 60.00 60.20 58.70 59.80 0.0M
2021-09-14 59.90 60.00 58.20 58.20 0.0M
2021-09-13 59.80 59.80 59.00 59.50 0.0M
2021-09-10 59.80 59.80 59.00 59.50 0.0M
2021-09-09 59.70 60.00 59.60 59.80 0.0M
2021-09-08 59.10 59.10 59.00 59.00 0.0M
2021-09-07 60.00 60.00 59.50 59.50 0.0M
2021-09-06 59.70 60.40 59.50 59.50 0.0M
2021-09-03 60.00 60.00 59.20 59.50 0.0M
2021-08-30 59.10 59.60 57.10 59.50 0.0M
2021-08-27 59.10 60.00 59.10 59.60 0.0M
2021-08-26 59.00 59.40 59.00 59.40 0.0M
2021-08-25 59.00 59.20 59.00 59.00 0.0M
2021-08-24 59.00 59.40 59.00 59.40 0.2M
2021-08-23 58.90 60.00 58.50 59.20 0.2M
2021-08-20 57.80 59.50 57.60 58.90 0.0M
2021-08-19 57.80 58.00 57.80 58.00 0.0M
2021-08-18 58.90 58.90 57.00 57.90 0.0M
2021-08-17 58.10 58.50 58.00 58.00 0.0M
2021-08-16 58.10 59.90 58.00 58.80 0.0M
2021-08-12 60.00 60.00 59.60 59.60 0.0M
2021-08-11 56.70 60.00 56.70 58.50 0.0M
2021-08-10 60.20 60.20 55.60 56.60 0.0M
2021-08-09 58.70 60.20 58.60 59.70 0.0M
2021-08-06 60.20 60.20 58.90 58.90 0.0M
2021-08-05 60.10 60.10 60.10 60.10 0.0M
2021-08-04 58.90 60.60 58.90 60.10 0.0M
2021-08-03 60.50 60.50 60.50 60.50 0.0M
2021-08-02 59.40 60.20 59.40 60.20 0.0M
2021-07-30 59.90 60.00 57.60 57.60 0.0M
2021-07-29 60.40 60.90 60.00 60.90 0.0M
2021-07-28 59.10 59.10 58.80 59.00 0.0M
2021-07-27 61.00 61.00 59.20 60.50 0.0M
2021-07-26 63.00 63.70 62.70 62.80 0.1M
2021-07-23 62.30 64.00 62.30 63.00 0.1M
2021-07-22 60.50 63.00 60.50 62.50 0.1M
2021-07-21 58.10 60.40 58.10 60.00 0.0M
2021-07-20 58.90 61.70 58.10 59.00 0.1M
2021-07-19 58.90 61.00 56.40 58.90 0.0M
2021-07-16 57.10 58.90 57.10 58.30 0.0M
2021-07-15 57.10 59.00 57.10 57.90 0.0M
2021-07-14 57.10 58.20 57.10 58.20 0.0M
2021-07-13 57.00 58.10 56.10 56.10 0.0M
2021-07-12 56.10 58.10 56.10 58.10 0.0M
2021-07-09 56.50 56.50 55.10 56.20 0.0M
2021-07-08 55.80 56.50 55.30 56.30 0.0M
2021-07-07 55.90 58.10 55.80 58.10 0.0M
2021-07-06 57.90 57.90 57.00 57.00 0.0M
2021-07-05 56.90 57.90 56.40 57.90 0.0M
2021-07-02 56.20 57.00 55.80 55.80 0.0M
2021-07-01 54.90 54.90 54.90 54.90 0.0M
2021-06-30 55.00 55.40 55.00 55.40 0.0M
2021-06-29 56.40 56.50 54.90 54.90 0.0M
2021-06-28 55.00 56.50 55.00 56.30 0.0M
2021-06-25 55.00 55.50 54.90 54.90 0.0M
2021-06-24 56.40 56.40 55.00 55.00 0.0M
2021-06-23 56.40 56.40 56.20 56.40 0.0M
2021-06-22 56.40 56.40 56.40 56.40 0.0M
2021-06-21 54.80 54.80 54.80 54.80 0.0M
2021-06-18 55.60 56.10 55.50 56.10 0.0M
2021-06-17 56.40 56.50 55.00 56.00 0.0M
2021-06-16 56.50 56.50 56.50 56.50 0.0M
2021-06-15 56.30 56.40 56.00 56.00 0.0M
2021-06-11 56.40 56.40 56.20 56.40 0.0M
2021-06-10 56.40 56.50 55.00 55.50 0.0M
2021-06-09 54.50 54.70 54.50 54.70 0.0M
2021-06-08 56.70 56.70 56.70 56.70 0.0M
2021-06-07 54.70 55.50 54.50 54.50 0.0M
2021-06-04 55.90 55.90 54.80 54.80 0.0M
2021-06-03 54.50 55.80 54.30 55.30 0.0M
2021-06-02 55.70 55.70 53.30 53.30 0.0M
2021-06-01 55.70 55.70 55.70 55.70 0.0M
2021-05-31 55.00 55.00 54.80 55.00 0.0M
2021-05-28 55.70 55.70 54.70 55.00 0.0M
2021-05-27 53.50 55.70 53.50 55.70 0.0M
2021-05-26 53.50 53.50 53.50 53.50 0.0M
2021-05-25 53.30 55.80 53.30 53.80 0.0M
2021-05-24 53.20 53.20 53.20 53.20 0.0M
2021-05-21 53.40 53.60 53.20 53.20 0.0M
2021-05-20 53.40 53.40 53.40 53.40 0.0M
2021-05-19 53.40 53.40 53.40 53.40 0.0M
2021-05-18 51.00 55.90 51.00 51.00 0.1M
2021-05-17 50.50 51.50 49.00 50.60 0.1M
2021-05-14 54.40 54.40 50.00 50.50 0.1M
2021-05-13 54.50 54.50 53.00 53.00 0.0M
2021-05-12 54.60 54.80 52.10 54.40 0.0M
2021-05-11 57.90 58.00 54.60 54.60 0.0M
2021-05-10 56.20 57.90 56.20 57.90 0.0M
2021-05-07 55.00 56.20 55.00 56.00 0.0M
2021-05-06 55.00 55.00 54.10 54.70 0.0M
2021-05-05 54.60 54.90 54.30 54.50 0.0M
2021-05-04 54.90 55.50 54.30 55.50 0.1M
2021-05-03 54.80 56.90 54.70 54.90 0.0M
2021-04-29 54.80 57.40 54.70 55.30 0.0M
2021-04-28 54.10 57.30 54.10 57.30 0.0M
2021-04-27 54.50 55.00 54.50 54.90 0.0M
2021-04-26 55.50 55.50 54.00 55.00 0.0M
2021-04-23 54.60 55.60 54.60 55.30 0.0M
2021-04-22 56.10 56.10 54.10 55.50 0.0M
2021-04-21 53.40 55.00 53.40 54.10 0.0M
2021-04-20 53.40 53.40 53.40 53.40 0.0M
2021-04-19 55.10 55.10 53.40 54.50 0.0M
2021-04-16 56.10 56.10 54.50 54.50 0.0M
2021-04-15 55.00 56.10 54.50 56.10 0.0M
2021-04-14 56.40 56.40 51.30 53.70 0.1M
2021-04-13 56.60 56.80 53.80 53.80 0.0M
2021-04-12 57.10 57.10 55.40 56.60 0.0M
2021-04-09 57.20 58.20 56.80 57.20 0.0M
2021-04-08 56.20 58.70 56.00 57.20 0.0M
2021-04-07 55.30 56.20 55.30 56.00 0.0M
2021-04-06 55.90 56.10 55.40 55.60 0.0M
2021-04-01 55.50 55.60 55.00 55.60 0.0M
2021-03-31 55.40 55.60 55.20 55.40 0.0M
2021-03-30 55.90 55.90 55.20 55.40 0.0M
2021-03-29 55.80 55.90 55.00 55.50 0.0M
2021-03-26 55.90 56.00 53.40 55.20 0.1M
2021-03-25 55.40 55.90 54.90 54.90 0.0M
2021-03-24 54.50 55.10 54.50 54.50 0.0M
2021-03-23 54.90 55.10 54.60 55.10 0.0M
2021-03-22 53.90 55.00 53.90 54.10 0.0M
2021-03-19 53.50 55.10 53.50 53.90 0.0M
2021-03-18 52.80 53.90 52.80 53.80 0.0M
2021-03-17 53.60 53.60 52.40 52.90 0.0M
2021-03-16 52.20 54.00 52.00 54.00 0.0M
2021-03-15 51.30 52.60 51.30 51.60 0.0M
2021-03-12 52.00 55.00 51.30 52.50 0.0M
2021-03-11 50.20 52.60 50.00 52.60 0.1M
2021-03-10 50.10 50.20 49.50 50.20 0.0M
2021-03-09 50.10 50.10 49.50 49.50 0.0M
2021-03-08 49.85 50.20 49.60 50.10 0.0M
2021-03-05 49.45 49.65 49.45 49.65 0.0M
2021-03-04 49.40 50.10 49.40 49.45 0.0M
2021-03-03 49.40 49.70 49.35 49.35 0.0M
2021-03-02 50.30 50.30 49.35 49.35 0.0M
2021-02-26 49.85 50.20 49.80 49.80 0.0M
2021-02-24 49.85 49.85 49.85 49.85 0.0M
2021-02-23 50.30 50.30 49.50 49.95 0.0M
2021-02-22 49.35 50.30 49.35 50.30 0.0M
2021-02-19 50.20 50.30 49.35 50.00 0.0M
2021-02-18 50.00 50.20 50.00 50.20 0.0M
2021-02-17 50.20 51.90 49.00 49.80 0.1M
2021-02-03 49.00 49.50 48.95 49.30 0.0M
2021-02-02 50.10 50.10 49.00 49.00 0.0M
2021-02-01 50.00 50.00 50.00 50.00 0.0M
2021-01-29 50.30 50.30 47.95 49.85 0.0M
2021-01-27 49.90 50.30 49.85 50.10 0.0M
2021-01-26 50.30 50.30 50.30 50.30 0.0M
2021-01-25 50.30 50.30 49.85 50.10 0.0M
2021-01-22 49.75 52.00 49.75 50.10 0.0M
2021-01-21 49.55 49.85 49.00 49.10 0.0M
2021-01-20 49.75 49.90 49.05 49.90 0.0M
2021-01-19 49.05 49.75 49.00 49.75 0.0M
2021-01-18 49.95 49.95 49.50 49.95 0.0M
2021-01-15 49.80 50.20 49.10 49.95 0.0M
2021-01-14 49.95 50.00 49.70 49.80 0.0M
2021-01-13 50.00 50.00 49.10 49.95 0.0M
2021-01-12 49.15 50.20 49.00 50.00 0.0M
2021-01-11 48.80 49.15 48.40 49.15 0.0M
2021-01-08 48.75 50.30 47.95 48.60 0.0M
2021-01-07 48.15 48.20 48.00 48.20 0.0M
2021-01-06 47.95 48.75 47.95 48.00 0.0M
2021-01-05 47.90 48.15 47.85 48.00 0.0M
2021-01-04 46.90 50.10 46.90 48.05 0.0M