Wieson Tech

6272
🏛️ taiwan →
54.90
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
2023-12-29 12.00 12.80 12.00 12.70 0.2M
2023-12-28 12.60 12.60 12.00 12.60 0.0M
2023-12-27 12.00 12.60 12.00 12.55 0.0M
2023-12-26 12.60 12.60 12.00 12.55 0.0M
2023-12-25 12.60 12.60 12.00 12.55 0.0M
2023-12-22 12.55 12.55 12.00 12.55 0.0M
2023-12-21 12.65 12.65 12.00 12.55 0.0M
2023-12-20 12.50 12.60 12.00 12.60 0.0M
2023-12-19 12.45 12.50 11.90 12.50 0.1M
2023-12-18 12.50 12.50 11.90 12.45 0.1M
2023-12-15 12.50 12.50 11.95 11.95 0.0M
2023-12-14 12.60 12.60 11.95 12.45 0.1M
2023-12-13 11.70 12.90 11.70 12.55 0.2M
2023-12-12 12.80 12.80 11.65 12.20 0.0M
2023-12-11 12.80 12.80 12.20 12.25 0.0M
2023-12-08 12.50 12.95 12.25 12.80 0.1M
2023-12-07 12.80 12.80 12.20 12.50 0.0M
2023-12-06 12.55 12.75 12.25 12.75 0.1M
2023-12-05 12.50 12.55 11.90 12.55 0.0M
2023-12-04 12.50 12.50 11.95 12.45 0.0M
2023-12-01 12.45 12.45 11.95 12.45 0.0M
2023-11-30 12.55 12.65 12.00 12.50 0.1M
2023-11-29 12.30 12.50 11.95 12.50 0.1M
2023-11-28 11.85 12.05 11.40 12.05 0.1M
2023-11-27 13.00 13.00 11.80 11.85 0.1M
2023-11-24 13.00 13.00 12.45 12.90 0.1M
2023-11-23 12.45 13.10 12.40 12.70 0.2M
2023-11-22 11.00 12.45 10.95 12.40 0.2M
2023-11-21 11.00 11.00 10.50 10.95 0.0M
2023-11-20 10.90 11.00 10.45 11.00 0.0M
2023-11-17 10.55 11.00 10.50 10.85 0.1M
2023-11-16 10.85 10.90 10.50 10.90 0.0M
2023-11-15 11.00 11.00 10.40 10.80 0.0M
2023-11-14 11.00 11.00 10.55 11.00 0.0M
2023-11-13 11.05 11.05 10.70 10.95 0.0M
2023-11-10 11.30 11.45 10.75 11.05 0.1M
2023-11-09 10.85 11.40 10.75 11.25 0.1M
2023-11-08 10.85 10.85 10.40 10.80 0.0M
2023-11-07 10.85 10.85 10.85 10.85 0.0M
2023-11-06 10.85 10.85 10.35 10.80 0.1M
2023-11-03 10.85 10.85 10.35 10.80 0.0M
2023-11-02 10.85 10.85 10.40 10.80 0.0M
2023-11-01 10.85 10.85 10.85 10.85 0.0M
2023-10-31 11.05 11.05 10.55 10.85 0.0M
2023-10-30 10.60 11.10 10.60 11.05 0.0M
2023-10-27 11.10 11.10 10.60 11.10 0.0M
2023-10-26 11.10 11.10 11.05 11.05 0.0M
2023-10-25 11.35 11.35 10.80 11.10 0.0M
2023-10-24 11.35 11.35 10.85 11.30 0.0M
2023-10-23 11.35 11.35 10.80 11.25 0.0M
2023-10-20 11.35 11.35 10.80 11.35 0.0M
2023-10-19 11.35 11.35 10.80 11.30 0.0M
2023-10-18 11.30 11.30 10.80 11.30 0.0M
2023-10-17 11.35 11.35 10.85 11.30 0.0M
2023-10-16 10.50 11.30 10.50 11.30 0.0M
2023-10-13 11.05 11.05 11.05 11.05 0.0M
2023-10-12 10.80 11.05 10.80 11.05 0.0M
2023-10-11 10.80 10.80 10.30 10.80 0.0M
2023-10-06 10.80 10.80 10.80 10.80 0.0M
2023-10-05 10.70 10.95 10.35 10.75 0.1M
2023-10-04 11.00 11.00 10.20 10.70 0.1M
2023-10-03 11.00 11.00 11.00 11.00 0.0M
2023-10-02 11.30 11.30 10.75 10.95 0.0M
2023-09-28 11.05 11.25 10.80 11.25 0.0M
2023-09-27 11.30 11.30 10.80 11.05 0.0M
2023-09-26 11.10 11.30 10.85 11.25 0.0M
2023-09-25 11.10 11.10 10.75 11.05 0.0M
2023-09-22 11.30 11.30 10.90 11.10 0.0M
2023-09-21 11.30 11.30 10.95 11.25 0.0M
2023-09-20 11.25 11.25 10.95 11.25 0.0M
2023-09-19 11.25 11.25 10.80 11.15 0.0M
2023-09-18 11.95 11.95 11.00 11.25 0.1M
2023-09-15 11.60 12.05 11.60 11.90 0.1M
2023-09-14 11.05 11.95 11.00 11.55 0.1M
2023-09-13 11.05 11.05 10.60 11.05 0.0M
2023-09-12 10.65 11.05 10.45 11.05 0.1M
2023-09-11 10.75 10.75 10.35 10.60 0.1M
2023-09-08 10.60 10.75 10.35 10.75 0.0M
2023-09-07 10.85 10.85 10.40 10.60 0.2M
2023-09-06 10.55 10.80 10.20 10.55 0.2M
2023-09-05 10.55 10.55 10.25 10.40 0.0M
2023-09-04 10.60 10.60 10.25 10.55 0.1M
2023-09-01 10.90 10.90 10.40 10.55 0.2M
2023-08-31 10.90 10.90 10.55 10.90 0.0M
2023-08-30 11.05 11.05 10.50 10.90 0.3M
2023-08-29 11.05 11.05 10.65 11.05 0.1M
2023-08-28 11.05 11.10 10.85 11.05 0.0M
2023-08-25 11.15 11.15 10.90 11.05 0.0M
2023-08-24 11.35 11.35 10.95 11.05 0.2M
2023-08-23 11.30 11.30 11.00 11.25 0.0M
2023-08-22 11.20 11.30 10.95 11.30 0.1M
2023-08-21 11.20 11.45 11.10 11.20 0.1M
2023-08-18 11.35 11.40 11.05 11.40 0.0M
2023-08-17 11.30 11.35 11.00 11.30 0.1M
2023-08-16 11.30 11.40 11.00 11.30 0.0M
2023-08-15 11.10 11.50 11.00 11.25 0.1M
2023-08-14 11.70 11.95 11.40 11.50 0.1M
2023-08-11 11.35 11.90 11.35 11.90 0.1M
2023-08-10 11.45 11.45 10.95 11.30 0.0M
2023-08-09 11.45 11.45 11.10 11.45 0.0M
2023-08-08 11.45 11.50 11.15 11.40 0.0M
2023-08-07 11.65 11.65 11.20 11.45 0.0M
2023-08-04 11.50 11.60 11.15 11.35 0.1M
2023-08-02 11.75 11.75 11.40 11.55 0.1M
2023-08-01 11.95 11.95 11.50 11.70 0.1M
2023-07-31 12.05 12.05 11.55 11.85 0.1M
2023-07-28 12.15 12.15 11.60 11.95 0.0M
2023-07-27 11.95 11.95 11.60 11.70 0.1M
2023-07-26 12.05 12.10 11.65 11.75 0.0M
2023-07-25 11.60 12.10 11.60 12.05 0.0M
2023-07-24 12.05 12.05 11.75 11.85 0.1M
2023-07-21 11.90 12.00 11.90 12.00 0.0M
2023-07-20 11.75 11.85 11.50 11.85 0.0M
2023-07-19 12.00 12.00 11.55 11.70 0.2M
2023-07-18 12.05 12.10 11.90 12.05 0.1M
2023-07-17 12.05 12.10 11.80 12.05 0.3M
2023-07-14 12.05 12.15 11.90 12.05 0.0M
2023-07-13 12.00 12.20 11.90 12.05 0.1M
2023-07-12 12.10 12.15 11.90 12.10 0.1M
2023-07-11 12.30 12.30 11.90 12.10 0.1M
2023-07-10 12.30 12.30 11.85 12.25 0.1M
2023-07-07 11.80 12.30 11.80 12.25 0.0M
2023-07-06 12.25 12.25 11.95 12.25 0.0M
2023-07-05 12.30 12.30 12.00 12.25 0.1M
2023-07-04 12.30 12.30 12.00 12.30 0.1M
2023-07-03 12.40 12.40 11.95 12.10 0.1M
2023-06-30 12.50 12.50 12.05 12.35 0.1M
2023-06-29 12.45 12.55 12.15 12.35 0.1M
2023-06-28 12.30 12.45 12.10 12.40 0.0M
2023-06-27 12.55 12.55 12.50 12.50 0.0M
2023-06-26 12.70 12.70 12.15 12.45 0.0M
2023-06-21 12.55 12.55 12.20 12.40 0.0M
2023-06-20 12.50 12.55 12.00 12.55 0.2M
2023-06-19 12.95 12.95 12.30 12.50 0.1M
2023-06-16 12.95 12.95 12.40 12.90 0.0M
2023-06-15 13.00 13.05 12.50 12.80 0.0M
2023-06-14 13.15 13.15 12.60 12.95 0.1M
2023-06-13 13.25 13.25 12.90 13.00 0.1M
2023-06-12 13.15 13.25 12.85 13.00 0.1M
2023-06-09 13.30 13.30 12.80 13.00 0.1M
2023-06-08 13.05 13.45 13.00 13.30 0.2M
2023-06-07 12.95 13.40 12.70 13.05 0.2M
2023-06-06 12.75 12.85 12.40 12.75 0.1M
2023-06-05 12.35 12.70 12.10 12.70 0.2M
2023-06-02 12.20 12.35 11.95 12.20 0.1M
2023-06-01 12.40 12.40 11.95 12.15 0.2M
2023-05-31 12.30 12.40 12.00 12.25 0.1M
2023-05-30 12.45 12.45 12.00 12.00 0.1M
2023-05-29 12.60 12.65 12.05 12.15 0.1M
2023-05-26 12.25 12.60 12.15 12.55 0.0M
2023-05-25 12.40 12.55 12.30 12.55 0.0M
2023-05-24 12.40 12.40 12.00 12.35 0.1M
2023-05-23 12.40 12.40 12.15 12.30 0.0M
2023-05-22 12.40 12.40 12.15 12.40 0.0M
2023-05-19 12.65 12.65 12.10 12.40 0.1M
2023-05-18 12.50 12.70 12.20 12.65 0.0M
2023-05-17 12.45 12.50 12.15 12.50 0.1M
2023-05-16 12.35 12.45 12.00 12.45 0.0M
2023-05-15 12.25 12.40 11.95 12.10 0.1M
2023-05-12 12.35 12.35 12.00 12.25 0.0M
2023-05-11 12.65 12.65 11.95 12.10 0.2M
2023-05-10 12.50 12.70 12.25 12.65 0.0M
2023-05-09 12.70 12.70 12.20 12.50 0.0M
2023-05-08 12.90 12.90 12.35 12.50 0.1M
2023-05-05 12.80 12.90 12.65 12.85 0.0M
2023-05-04 12.80 12.80 12.45 12.75 0.1M
2023-05-03 13.50 13.50 12.00 12.80 0.4M
2023-05-02 13.00 13.50 12.95 13.50 0.1M
2023-04-28 13.00 13.05 12.75 13.05 0.1M
2023-04-27 13.00 13.05 12.70 12.90 0.0M
2023-04-26 13.35 13.40 12.40 12.80 0.3M
2023-04-25 13.40 13.45 13.00 13.25 0.1M
2023-04-24 13.35 13.45 12.90 13.40 0.1M
2023-04-21 13.35 13.40 12.90 13.25 0.1M
2023-04-20 13.45 13.45 12.95 13.20 0.0M
2023-04-19 13.50 13.50 13.15 13.35 0.0M
2023-04-18 13.45 13.50 13.00 13.50 0.1M
2023-04-17 13.45 13.45 13.30 13.45 0.0M
2023-04-14 13.35 13.50 12.95 13.35 0.0M
2023-04-13 13.25 13.25 12.90 13.25 0.1M
2023-04-12 13.15 13.25 12.90 13.20 0.0M
2023-04-11 13.15 13.15 12.50 13.10 0.1M
2023-04-10 13.60 13.60 13.15 13.55 0.0M
2023-04-07 13.60 13.65 13.20 13.45 0.1M
2023-04-06 13.90 13.90 13.30 13.55 0.0M
2023-03-31 13.75 13.75 13.35 13.65 0.1M
2023-03-30 13.70 13.90 13.35 13.75 0.2M
2023-03-29 13.60 13.65 13.15 13.65 0.1M
2023-03-28 13.65 13.65 13.05 13.55 0.1M
2023-03-27 13.00 13.60 12.85 13.60 0.1M
2023-03-24 13.50 13.50 13.10 13.45 0.0M
2023-03-23 13.70 13.70 12.95 13.45 0.1M
2023-03-22 13.65 13.70 13.20 13.70 0.1M
2023-03-21 12.90 13.75 12.90 13.65 0.1M
2023-03-20 13.45 13.50 12.80 13.25 0.2M
2023-03-17 13.50 13.50 12.85 13.45 0.2M
2023-03-16 13.50 13.50 12.95 13.45 0.2M
2023-03-15 12.90 13.55 12.75 13.45 0.2M
2023-03-14 12.65 12.90 12.25 12.85 0.1M
2023-03-13 12.65 12.65 12.20 12.65 0.1M
2023-03-10 12.95 13.05 12.35 12.75 0.2M
2023-03-09 13.25 13.30 12.95 13.20 0.1M
2023-03-08 13.25 13.25 12.95 13.25 0.1M
2023-03-07 13.45 13.45 13.00 13.25 0.1M
2023-03-06 13.50 13.70 13.05 13.40 0.1M
2023-03-03 13.20 13.50 12.75 13.30 0.2M
2023-03-02 13.15 13.75 12.95 13.10 0.2M
2023-03-01 13.70 13.70 13.00 13.05 0.1M
2023-02-24 13.65 14.15 12.90 13.65 0.6M
2023-02-23 13.95 14.00 13.00 13.50 0.4M
2023-02-22 13.50 14.00 13.05 13.90 0.7M
2023-02-21 12.60 13.50 12.60 13.40 0.6M
2023-02-20 12.00 12.60 11.80 12.60 0.3M
2023-02-17 12.00 12.05 11.55 12.00 0.1M
2023-02-16 12.00 12.00 11.65 11.95 0.0M
2023-02-15 12.00 12.05 11.70 11.90 0.0M
2023-02-14 12.05 12.05 11.60 11.85 0.1M
2023-02-13 12.20 12.25 11.80 12.00 0.1M
2023-02-10 12.20 12.25 11.95 12.15 0.0M
2023-02-09 12.05 12.25 12.00 12.20 0.1M
2023-02-08 12.30 12.30 11.60 12.05 0.1M
2023-02-07 12.25 12.25 12.00 12.25 0.1M
2023-02-06 12.20 12.25 11.95 12.20 0.1M
2023-02-03 12.15 12.15 12.00 12.15 0.0M
2023-02-02 12.20 12.20 12.00 12.15 0.1M
2023-02-01 12.10 12.20 11.95 12.20 0.1M
2023-01-31 11.90 12.20 11.85 12.05 0.1M
2023-01-30 11.85 11.90 11.75 11.90 0.0M
2023-01-17 11.70 11.75 11.60 11.75 0.0M
2023-01-16 11.45 11.70 11.30 11.70 0.0M
2023-01-13 11.30 11.40 11.25 11.40 0.0M
2023-01-12 12.00 12.00 10.85 11.30 0.1M
2023-01-11 11.85 12.00 11.65 11.80 0.0M
2023-01-10 12.05 12.05 11.35 11.70 0.0M
2023-01-09 12.05 12.05 11.55 12.05 0.0M
2023-01-06 12.00 12.00 11.55 12.00 0.0M
2023-01-05 11.85 12.00 11.55 12.00 0.0M
2023-01-04 12.00 12.00 11.50 11.80 0.0M
2023-01-03 12.05 12.05 11.65 11.95 0.0M