Ushine Photonics

3678
🏛️ taiwan →
39.60
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
2021-12-30 20.20 21.15 20.20 21.15 0.0M
2021-12-29 21.05 21.50 20.15 21.10 0.0M
2021-12-28 21.45 21.90 21.00 21.40 0.0M
2021-12-27 20.85 20.90 20.75 20.75 0.0M
2021-12-24 20.85 20.85 20.45 20.85 0.0M
2021-12-23 20.80 20.85 20.40 20.85 0.0M
2021-12-22 20.60 20.60 20.60 20.60 0.0M
2021-12-21 20.70 21.10 20.60 21.10 0.0M
2021-12-20 20.75 20.75 20.60 20.70 0.0M
2021-12-17 20.90 21.45 20.75 21.10 0.0M
2021-12-16 20.75 21.60 20.65 21.40 0.0M
2021-12-15 19.75 20.70 19.75 20.50 0.0M
2021-12-14 19.75 20.00 19.75 19.75 0.0M
2021-12-13 20.60 20.70 20.60 20.70 0.0M
2021-12-10 19.70 20.60 19.70 20.60 0.0M
2021-12-09 19.70 20.10 19.70 20.00 0.0M
2021-12-08 20.10 20.15 19.60 19.70 0.0M
2021-12-07 20.10 20.10 19.95 20.05 0.1M
2021-12-06 20.10 20.20 19.80 19.85 0.0M
2021-12-03 20.90 21.10 20.10 20.10 0.0M
2021-12-02 21.10 21.35 20.80 21.35 0.0M
2021-12-01 20.85 21.10 20.00 21.10 0.0M
2021-11-30 21.05 23.15 20.85 20.85 0.1M
2021-11-29 20.10 21.00 19.95 20.85 0.1M
2021-11-26 19.40 20.10 19.35 20.10 0.0M
2021-11-25 19.40 19.65 19.10 19.60 0.1M
2021-11-24 20.00 20.00 19.15 19.40 0.0M
2021-11-23 19.25 19.50 19.20 19.40 0.0M
2021-11-22 19.30 19.30 19.20 19.20 0.0M
2021-11-19 19.30 19.30 19.20 19.20 0.0M
2021-11-18 18.30 18.90 18.30 18.40 0.0M
2021-11-17 19.15 19.15 18.30 18.30 0.0M
2021-11-16 19.00 19.00 19.00 19.00 0.0M
2021-11-15 19.00 19.10 19.00 19.10 0.0M
2021-11-12 19.00 19.10 18.80 19.00 0.0M
2021-11-11 18.15 18.20 18.10 18.10 0.0M
2021-11-10 18.05 18.15 18.00 18.10 0.0M
2021-11-09 18.15 18.15 17.25 18.05 0.0M
2021-11-08 18.05 18.15 18.05 18.15 0.0M
2021-11-05 18.05 18.05 18.05 18.05 0.0M
2021-11-04 18.35 18.35 17.40 18.05 0.0M
2021-11-03 18.25 18.30 18.25 18.30 0.0M
2021-11-02 17.10 17.85 17.10 17.40 0.0M
2021-11-01 19.40 19.50 17.10 17.85 0.1M
2021-10-29 19.15 19.55 19.10 19.15 0.0M
2021-10-28 20.05 20.05 19.15 19.15 0.0M
2021-10-27 19.85 19.85 19.85 19.85 0.0M
2021-10-26 19.05 20.60 19.05 20.10 0.0M
2021-10-25 19.60 19.85 19.05 19.05 0.0M
2021-10-22 18.65 19.50 18.65 19.00 0.0M
2021-10-21 18.20 19.65 18.20 18.65 0.0M
2021-10-20 17.45 18.35 17.10 18.35 0.0M
2021-10-19 16.70 16.75 15.95 16.75 0.0M
2021-10-15 16.65 16.65 16.05 16.50 0.0M
2021-10-14 15.60 16.30 15.55 16.20 0.0M
2021-10-13 17.50 17.70 14.60 15.60 0.3M
2021-10-12 18.00 18.45 17.50 17.50 0.1M
2021-10-08 18.80 18.90 18.20 18.85 0.0M
2021-10-07 19.00 19.55 17.80 19.55 0.1M
2021-10-06 19.80 20.05 18.05 18.30 0.2M
2021-10-05 19.60 19.80 17.20 19.70 0.3M
2021-10-04 22.65 22.75 18.75 19.60 0.2M
2021-10-01 23.90 24.50 21.70 22.65 0.2M
2021-09-30 26.90 27.10 23.80 25.10 0.5M
2021-09-29 22.95 27.35 22.85 26.90 0.9M
2021-09-28 21.50 24.10 21.00 23.50 0.3M
2021-09-27 20.45 22.85 20.35 22.05 0.4M
2021-09-24 20.10 21.10 19.10 20.45 0.2M
2021-09-23 17.70 21.05 17.70 20.10 0.2M
2021-09-22 17.20 17.65 17.20 17.50 0.1M
2021-09-17 16.95 17.50 16.90 17.50 0.0M
2021-09-16 17.50 17.50 16.70 16.90 0.0M
2021-09-15 17.50 18.35 16.90 17.65 0.2M
2021-09-14 15.95 18.10 15.80 17.90 0.3M
2021-09-13 15.55 15.85 15.00 15.85 0.1M
2021-09-10 15.00 15.10 14.85 15.00 0.0M
2021-09-09 15.00 15.10 15.00 15.10 0.0M
2021-09-08 15.10 15.10 14.95 15.05 0.0M
2021-09-07 15.20 15.20 14.95 15.00 0.0M
2021-09-06 14.90 15.10 14.90 15.10 0.0M
2021-09-03 15.10 15.10 15.00 15.00 0.0M
2021-09-02 15.15 15.15 14.95 15.00 0.0M
2021-09-01 15.15 15.15 15.15 15.15 0.0M
2021-08-31 15.15 15.15 15.00 15.05 0.0M
2021-08-30 15.00 15.10 14.95 15.00 0.0M
2021-08-27 14.95 15.10 14.85 14.85 0.0M
2021-08-26 15.05 15.50 14.95 15.10 0.0M
2021-08-24 15.05 15.05 14.85 14.90 0.0M
2021-08-23 14.95 15.00 14.85 15.00 0.0M
2021-08-20 14.90 14.90 14.85 14.90 0.0M
2021-08-19 15.05 15.05 14.80 15.05 0.0M
2021-08-18 15.05 15.05 14.90 14.90 0.0M
2021-08-17 15.05 15.05 14.85 14.95 0.0M
2021-08-16 15.05 15.50 14.75 15.10 0.0M
2021-08-13 15.45 15.80 15.05 15.50 0.1M
2021-08-12 15.45 15.50 14.90 15.45 0.1M
2021-08-11 14.90 15.45 14.75 15.45 0.0M
2021-08-10 15.35 15.45 15.00 15.20 0.0M
2021-08-09 15.35 15.35 15.15 15.15 0.0M
2021-08-06 15.25 15.35 14.75 15.35 0.0M
2021-08-05 14.90 15.25 14.90 15.25 0.0M
2021-08-04 15.00 15.35 14.85 15.30 0.0M
2021-08-03 15.50 15.75 14.85 14.85 0.1M
2021-08-02 14.70 15.70 14.70 15.70 0.0M
2021-07-30 14.80 15.00 14.65 15.00 0.0M
2021-07-28 14.70 15.05 14.70 15.05 0.0M
2021-07-27 15.25 15.70 14.75 15.15 0.1M
2021-07-26 15.45 15.45 14.75 15.25 0.0M
2021-07-23 15.00 15.50 14.85 15.30 0.0M
2021-07-22 14.85 15.50 14.75 14.90 0.1M
2021-07-21 15.65 15.70 14.75 15.05 0.1M
2021-07-20 14.95 15.55 14.90 15.55 0.1M
2021-07-19 15.30 15.35 14.85 15.35 0.0M
2021-07-16 14.80 15.45 14.80 15.30 0.0M
2021-07-15 14.35 15.30 14.35 14.75 0.0M
2021-07-14 15.05 15.05 14.60 14.70 0.0M
2021-07-13 15.05 15.20 14.65 15.05 0.0M
2021-07-12 15.00 15.20 14.85 15.05 0.0M
2021-07-09 14.80 15.15 14.40 15.15 0.0M
2021-07-08 14.80 14.80 14.15 14.80 0.0M
2021-07-07 14.75 14.80 14.15 14.80 0.0M
2021-07-06 14.50 15.00 14.10 14.80 0.1M
2021-07-05 14.35 15.15 13.85 15.15 0.1M
2021-07-02 16.55 16.55 14.60 15.00 0.3M
2021-07-01 14.30 16.55 14.05 16.00 0.3M
2021-06-30 14.20 14.30 14.00 14.30 0.0M
2021-06-29 14.10 14.15 13.85 13.90 0.0M
2021-06-28 14.10 14.10 14.10 14.10 0.0M
2021-06-25 13.65 13.90 13.55 13.70 0.1M
2021-06-24 13.55 14.00 13.55 14.00 0.0M
2021-06-23 13.85 13.85 13.85 13.85 0.0M
2021-06-21 14.20 14.80 14.00 14.00 0.1M
2021-06-18 13.45 14.20 13.45 14.20 0.0M
2021-06-17 13.30 13.50 13.30 13.50 0.0M
2021-06-16 13.50 13.55 13.25 13.50 0.1M
2021-06-15 14.05 14.05 13.55 13.60 0.0M
2021-06-11 13.55 14.10 13.55 13.70 0.0M
2021-06-10 13.90 14.00 13.50 13.90 0.0M
2021-06-09 13.75 13.75 13.50 13.75 0.0M
2021-06-08 13.55 14.30 13.55 14.30 0.0M
2021-06-07 13.50 13.80 13.50 13.75 0.0M
2021-06-02 13.75 13.80 13.70 13.80 0.0M
2021-06-01 14.00 14.05 13.75 14.00 0.0M
2021-05-31 14.00 14.00 13.50 14.00 0.0M
2021-05-28 14.25 14.25 13.50 13.50 0.0M
2021-05-27 14.25 14.25 14.25 14.25 0.0M
2021-05-26 14.20 14.20 13.60 14.00 0.0M
2021-05-25 14.15 14.75 13.55 14.20 0.0M
2021-05-24 14.30 14.30 13.95 14.00 0.0M
2021-05-21 13.90 14.30 13.90 14.30 0.0M
2021-05-20 13.80 13.80 13.25 13.45 0.0M
2021-05-19 13.15 13.25 13.15 13.15 0.0M
2021-05-18 12.80 12.85 12.80 12.80 0.0M
2021-05-17 12.45 12.50 12.30 12.40 0.0M
2021-05-14 12.80 12.80 12.25 12.25 0.0M
2021-05-13 12.35 12.80 11.95 12.50 0.0M
2021-05-12 13.45 13.50 12.35 12.35 0.1M
2021-05-11 14.05 14.55 13.35 13.50 0.1M
2021-05-10 14.05 14.50 13.70 14.05 0.1M
2021-05-07 13.35 14.05 13.35 14.05 0.0M
2021-05-06 13.20 13.45 13.10 13.45 0.1M
2021-05-05 13.35 13.50 12.90 13.10 0.1M
2021-05-04 13.35 13.95 12.95 13.95 0.2M
2021-05-03 13.35 13.65 13.20 13.25 0.1M
2021-04-29 13.05 13.80 13.05 13.35 0.1M
2021-04-28 12.65 14.05 12.65 13.00 0.2M
2021-04-27 13.20 13.20 11.00 12.60 0.3M
2021-04-26 13.30 13.40 12.65 13.20 0.1M
2021-04-23 13.20 13.55 13.15 13.20 0.0M
2021-04-22 14.15 14.50 13.30 13.80 0.1M
2021-04-21 14.30 14.35 13.80 14.20 0.0M
2021-04-20 14.25 14.40 14.00 14.35 0.1M
2021-04-19 14.30 14.65 13.95 14.25 0.0M
2021-04-16 13.80 14.35 13.60 14.20 0.1M
2021-04-15 13.75 13.80 13.15 13.80 0.0M
2021-04-14 14.45 14.45 12.15 13.75 0.2M
2021-04-13 14.40 14.50 13.95 14.05 0.0M
2021-04-12 14.90 15.00 13.95 14.00 0.2M
2021-04-09 15.60 15.95 14.95 15.25 0.2M
2021-04-08 14.85 16.30 14.50 16.30 0.2M
2021-04-07 15.05 15.45 14.55 14.85 0.1M
2021-04-06 15.70 15.80 14.35 15.05 0.2M
2021-04-01 16.25 17.10 15.70 16.45 0.2M
2021-03-31 16.20 17.15 16.15 17.05 0.1M
2021-03-30 15.90 16.50 15.75 16.20 0.2M
2021-03-29 14.30 18.35 14.30 16.00 0.7M
2021-03-26 14.20 15.45 13.90 14.30 0.2M
2021-03-25 14.80 15.30 14.15 14.70 0.2M
2021-03-24 13.45 14.85 13.25 14.80 0.1M
2021-03-23 13.55 13.80 12.70 13.10 0.2M
2021-03-22 15.20 15.25 12.70 13.70 0.6M
2021-03-19 14.20 20.05 14.00 15.20 1.3M
2021-03-18 10.55 14.70 10.40 14.35 0.9M
2021-03-17 10.70 10.70 10.30 10.35 0.2M
2021-03-16 10.70 10.85 10.40 10.75 0.1M
2021-03-15 10.45 10.75 10.45 10.45 0.2M
2021-03-12 10.45 10.90 10.30 10.70 0.1M
2021-03-11 10.45 10.85 10.40 10.85 0.0M
2021-03-10 10.70 10.80 10.20 10.55 0.1M
2021-03-09 10.95 11.05 10.50 10.70 0.0M
2021-03-08 10.50 10.90 10.50 10.90 0.0M
2021-03-05 10.50 10.75 10.40 10.70 0.0M
2021-03-04 11.40 11.40 10.55 10.80 0.1M
2021-03-03 12.20 12.50 11.75 11.90 0.1M
2021-03-02 10.85 12.35 10.85 11.72 0.2M
2021-02-17 10.39 10.94 10.36 10.46 0.0M
2021-02-03 10.30 10.30 10.30 10.30 0.0M
2021-02-02 10.17 10.30 9.81 10.30 0.0M
2021-02-01 9.75 10.17 9.75 9.88 0.0M
2021-01-29 10.37 10.37 9.52 9.85 0.1M
2021-01-28 10.24 10.29 10.10 10.10 0.0M
2021-01-27 9.83 10.24 9.81 10.24 0.0M
2021-01-26 9.97 9.97 9.88 9.88 0.0M
2021-01-25 9.84 10.10 9.84 9.88 0.0M
2021-01-22 9.85 10.10 9.85 9.94 0.0M
2021-01-21 9.85 9.96 9.85 9.96 0.0M
2021-01-19 10.27 10.27 10.27 10.27 0.0M
2021-01-18 10.23 10.23 10.10 10.10 0.0M
2021-01-14 10.13 10.13 10.13 10.13 0.0M
2021-01-13 10.32 10.32 10.13 10.13 0.0M
2021-01-11 10.03 10.24 10.03 10.16 0.0M
2021-01-08 10.29 10.32 10.27 10.27 0.0M
2021-01-06 10.82 10.82 10.30 10.68 0.0M
2021-01-05 10.84 11.38 10.40 10.46 0.0M
2021-01-04 10.00 11.89 10.00 11.38 0.1M