Wisdom

2637
🏛️ taiwan →
56.90
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
2023-12-29 52.10 52.90 51.70 52.00 2.4M
2023-12-28 53.90 53.90 51.50 51.90 5.0M
2023-12-27 53.20 53.90 53.00 53.50 8.1M
2023-12-26 49.80 53.10 49.80 53.00 11.9M
2023-12-25 53.00 53.10 49.70 49.95 11.8M
2023-12-22 53.00 53.80 52.10 53.20 11.0M
2023-12-21 51.70 54.40 51.00 53.60 17.4M
2023-12-20 51.30 52.00 50.70 52.00 6.2M
2023-12-19 52.20 52.20 50.80 51.00 8.4M
2023-12-18 51.40 53.30 50.50 51.30 15.3M
2023-12-15 51.00 51.50 50.60 51.10 3.1M
2023-12-14 51.50 51.60 50.40 50.60 4.3M
2023-12-13 51.50 52.90 51.30 51.50 8.7M
2023-12-12 51.00 51.70 50.40 50.70 4.5M
2023-12-11 51.10 51.40 50.10 50.90 3.5M
2023-12-08 50.70 51.90 50.60 50.60 7.1M
2023-12-07 52.00 52.00 50.80 51.20 9.3M
2023-12-06 52.90 53.80 51.70 52.50 17.4M
2023-12-05 54.30 57.60 53.00 53.60 53.3M
2023-12-04 51.40 55.10 51.20 55.00 42.5M
2023-12-01 49.20 50.90 49.20 50.30 15.0M
2023-11-30 49.55 49.95 48.50 48.50 8.0M
2023-11-29 48.90 48.90 47.70 48.15 9.0M
2023-11-28 47.60 51.20 47.60 48.90 43.8M
2023-11-27 46.65 47.35 46.30 46.60 8.4M
2023-11-24 45.00 45.70 44.80 45.10 4.5M
2023-11-23 44.35 44.80 44.25 44.65 2.0M
2023-11-22 44.50 44.55 44.05 44.20 1.3M
2023-11-21 44.25 44.55 44.05 44.45 2.1M
2023-11-20 44.20 44.30 43.85 44.05 1.1M
2023-11-17 43.90 44.30 43.75 44.10 3.3M
2023-11-16 43.20 43.55 43.10 43.50 2.0M
2023-11-15 42.45 43.10 42.45 43.00 2.4M
2023-11-14 42.45 43.10 42.05 42.20 3.3M
2023-11-13 42.75 42.85 42.05 42.10 2.0M
2023-11-10 43.05 43.05 42.30 42.35 1.8M
2023-11-09 43.50 43.50 42.85 43.00 1.5M
2023-11-08 43.10 43.50 42.90 43.45 1.5M
2023-11-07 43.40 43.40 42.80 42.85 1.7M
2023-11-06 43.70 43.70 42.85 43.40 2.0M
2023-11-03 42.90 43.60 42.90 43.20 2.2M
2023-11-02 42.10 42.75 41.90 42.65 1.8M
2023-11-01 41.95 42.45 41.40 41.80 2.0M
2023-10-31 42.85 43.05 41.70 41.70 2.9M
2023-10-30 43.05 43.05 42.15 42.80 2.6M
2023-10-27 42.15 43.10 42.10 43.10 2.7M
2023-10-26 43.00 43.00 42.25 42.30 5.2M
2023-10-25 44.10 44.15 43.70 43.75 3.1M
2023-10-24 44.30 44.30 43.65 44.00 2.7M
2023-10-23 45.10 45.15 44.05 44.30 3.9M
2023-10-20 46.75 46.75 45.15 45.60 4.1M
2023-10-19 45.70 47.75 45.60 47.15 6.8M
2023-10-18 46.05 46.60 45.15 45.25 4.5M
2023-10-17 47.15 47.20 45.60 45.60 4.8M
2023-10-16 46.95 47.15 46.40 46.90 2.1M
2023-10-13 47.20 48.25 47.05 47.10 3.3M
2023-10-12 47.15 47.20 46.50 47.05 3.8M
2023-10-11 49.85 49.85 46.85 47.15 8.6M
2023-10-06 47.95 49.50 47.95 48.90 8.3M
2023-10-05 47.55 48.70 47.20 47.30 5.6M
2023-10-04 46.50 48.10 46.10 47.90 8.6M
2023-10-03 47.50 47.70 46.40 46.50 3.6M
2023-10-02 48.50 48.65 47.30 47.35 4.6M
2023-09-28 49.10 49.20 48.35 48.45 2.5M
2023-09-27 49.15 49.90 48.20 48.45 7.4M
2023-09-26 48.90 48.90 47.70 48.75 7.6M
2023-09-25 49.90 49.90 48.70 48.70 5.4M
2023-09-22 49.45 50.20 49.45 49.65 6.0M
2023-09-21 50.50 50.90 49.30 49.45 13.9M
2023-09-20 50.80 52.00 50.00 50.00 18.9M
2023-09-19 51.70 52.10 50.40 50.50 18.7M
2023-09-18 51.60 52.00 50.50 50.50 15.8M
2023-09-15 51.50 52.60 50.80 51.40 37.7M
2023-09-14 47.80 51.00 47.70 50.90 25.1M
2023-09-13 46.35 46.50 45.80 46.40 2.4M
2023-09-12 46.40 46.45 45.70 46.15 3.4M
2023-09-11 46.25 46.55 45.85 45.90 4.3M
2023-09-08 45.50 46.40 45.45 45.80 4.9M
2023-09-07 45.55 45.85 45.20 45.20 1.9M
2023-09-06 46.00 46.70 45.60 45.90 3.7M
2023-09-05 45.55 46.40 45.30 46.35 3.9M
2023-09-04 44.75 45.70 43.75 45.55 6.4M
2023-09-01 46.00 46.00 45.05 45.20 2.3M
2023-08-31 45.55 45.90 45.45 45.90 2.7M
2023-08-30 45.95 46.10 45.20 45.55 2.7M
2023-08-29 44.25 45.70 44.25 45.50 5.5M
2023-08-28 43.65 44.10 43.15 43.80 2.6M
2023-08-25 43.50 44.10 43.30 43.30 3.0M
2023-08-24 44.65 44.65 43.55 43.60 4.6M
2023-08-23 45.60 46.40 44.60 44.65 7.0M
2023-08-22 45.80 45.95 44.20 45.15 10.0M
2023-08-21 48.05 48.05 45.50 45.80 11.0M
2023-08-18 44.80 47.95 44.80 47.50 18.8M
2023-08-17 42.80 44.30 42.65 43.95 5.2M
2023-08-16 43.00 43.55 42.15 42.25 3.2M
2023-08-15 42.50 42.85 42.05 42.85 3.2M
2023-08-14 44.60 44.60 41.80 41.80 8.2M
2023-08-11 45.45 45.60 44.55 44.60 3.5M
2023-08-10 45.55 45.90 44.90 45.25 2.9M
2023-08-09 46.45 46.50 45.30 45.45 3.3M
2023-08-08 46.50 46.70 46.05 46.45 3.3M
2023-08-07 47.50 47.50 46.55 46.90 2.5M
2023-08-04 47.40 47.50 47.10 47.40 2.7M
2023-08-02 46.80 47.65 46.75 47.35 6.4M
2023-08-01 45.95 47.15 45.75 47.05 9.4M
2023-07-31 47.00 47.05 45.25 45.55 3.8M
2023-07-28 46.70 47.60 46.40 46.40 7.0M
2023-07-27 46.20 46.45 45.80 46.05 3.1M
2023-07-26 45.00 45.75 45.00 45.20 2.8M
2023-07-25 45.80 45.80 44.80 44.85 3.7M
2023-07-24 46.55 46.60 45.20 45.45 9.2M
2023-07-21 46.40 46.85 46.15 46.45 6.6M
2023-07-20 45.30 46.30 45.30 46.30 6.8M
2023-07-19 45.55 46.95 45.20 45.25 7.2M
2023-07-18 45.70 46.00 44.85 45.45 7.0M
2023-07-17 46.15 46.35 45.30 45.65 2.4M
2023-07-14 45.35 46.50 45.35 46.05 3.1M
2023-07-13 46.95 46.95 45.15 45.15 4.9M
2023-07-12 47.50 47.55 46.50 46.60 3.4M
2023-07-11 47.35 47.80 47.10 47.60 2.3M
2023-07-10 48.00 48.05 47.05 47.05 2.9M
2023-07-07 49.00 49.00 48.00 48.00 3.8M
2023-07-06 49.25 49.25 48.80 48.85 2.3M
2023-07-05 49.00 49.30 48.60 48.85 2.6M
2023-07-04 50.00 50.60 48.75 48.75 7.1M
2023-07-03 49.10 50.50 49.00 49.70 6.4M
2023-06-30 48.80 49.50 48.80 48.80 3.6M
2023-06-29 48.95 49.00 48.20 48.65 3.0M
2023-06-28 50.00 50.00 48.60 48.95 4.3M
2023-06-27 50.10 50.40 49.80 49.80 1.8M
2023-06-26 50.50 50.50 49.75 49.95 2.7M
2023-06-21 50.50 50.50 49.70 50.00 3.8M
2023-06-20 50.10 50.70 50.00 50.50 2.3M
2023-06-19 50.80 50.80 50.10 50.20 2.6M
2023-06-16 51.00 51.20 50.60 50.70 3.4M
2023-06-15 51.10 51.20 50.50 50.70 2.9M
2023-06-14 50.70 51.40 50.60 50.70 3.3M
2023-06-13 50.60 50.60 50.20 50.30 2.5M
2023-06-12 51.10 51.10 50.10 50.30 3.1M
2023-06-09 51.20 51.40 50.50 51.00 3.5M
2023-06-08 50.50 51.70 50.50 50.80 4.6M
2023-06-07 51.10 51.10 50.00 50.80 4.3M
2023-06-06 51.00 51.20 50.30 50.40 4.8M
2023-06-05 50.60 50.60 50.00 50.20 2.6M
2023-06-02 49.75 50.60 49.75 50.20 4.5M
2023-06-01 50.60 50.70 49.60 49.70 8.3M
2023-05-31 52.30 52.50 51.00 51.00 6.5M
2023-05-30 54.20 54.60 52.30 52.30 8.4M
2023-05-29 59.70 60.30 59.40 60.30 7.0M
2023-05-26 61.20 61.20 58.90 59.00 10.8M
2023-05-25 62.90 62.90 61.30 61.30 5.5M
2023-05-24 62.80 63.30 62.50 62.90 3.0M
2023-05-23 63.40 63.60 62.80 63.00 2.5M
2023-05-22 63.00 63.70 62.80 63.30 2.4M
2023-05-19 63.40 63.60 62.70 62.90 2.7M
2023-05-18 63.40 63.70 63.00 63.40 2.0M
2023-05-17 62.90 63.40 62.70 63.20 2.1M
2023-05-16 63.00 63.20 62.50 62.90 2.3M
2023-05-15 62.70 63.30 62.20 62.70 2.9M
2023-05-12 61.80 62.80 61.30 62.20 2.2M
2023-05-11 62.90 62.90 61.60 61.80 1.7M
2023-05-10 61.00 62.60 61.00 62.40 2.6M
2023-05-09 61.40 61.90 60.60 60.70 1.9M
2023-05-08 61.10 61.50 60.40 61.00 2.7M
2023-05-05 62.70 62.90 60.90 61.10 4.7M
2023-05-04 62.50 63.20 62.40 62.50 1.4M
2023-05-03 63.30 63.40 62.70 62.80 2.0M
2023-05-02 64.20 64.20 62.80 64.00 3.4M
2023-04-28 62.90 64.10 62.80 64.10 3.1M
2023-04-27 62.10 62.80 61.60 62.20 1.7M
2023-04-26 61.80 62.00 60.90 62.00 2.9M
2023-04-25 62.80 63.40 61.70 62.00 2.9M
2023-04-24 63.30 63.30 62.00 62.60 2.6M
2023-04-21 63.10 63.40 62.40 62.80 3.6M
2023-04-20 63.50 64.10 62.70 62.70 3.8M
2023-04-19 64.70 64.70 63.50 63.50 4.2M
2023-04-18 66.40 66.40 64.60 64.60 5.4M
2023-04-17 65.50 66.00 65.10 66.00 3.4M
2023-04-14 65.00 65.50 64.30 65.10 2.6M
2023-04-13 65.50 65.80 64.50 64.60 5.1M
2023-04-12 65.90 66.80 65.30 65.80 5.1M
2023-04-11 66.50 66.70 65.50 65.80 4.4M
2023-04-10 67.30 67.60 65.70 66.40 6.2M
2023-04-07 64.50 66.80 64.30 66.60 9.2M
2023-04-06 64.80 65.40 63.70 63.80 5.4M
2023-03-31 64.30 64.80 63.70 64.20 3.2M
2023-03-30 63.90 64.20 63.50 64.00 2.0M
2023-03-29 64.00 64.40 63.10 63.50 4.5M
2023-03-28 65.60 65.80 64.10 64.10 6.7M
2023-03-27 64.30 66.60 64.10 66.00 9.6M
2023-03-24 64.80 64.80 63.60 63.70 6.3M
2023-03-23 68.00 68.00 63.90 64.30 12.5M
2023-03-22 67.90 68.60 67.60 68.50 4.3M
2023-03-21 67.90 67.90 67.20 67.60 2.2M
2023-03-20 68.00 68.60 67.20 67.50 2.6M
2023-03-17 68.50 68.70 67.30 67.70 4.4M
2023-03-16 68.60 69.50 67.30 67.60 9.6M
2023-03-15 69.20 69.80 68.00 68.60 11.6M
2023-03-14 65.50 68.60 64.80 68.20 9.4M
2023-03-13 66.80 67.20 65.00 66.00 6.8M
2023-03-10 67.90 68.60 66.10 66.50 9.6M
2023-03-09 67.60 68.40 66.80 67.00 5.7M
2023-03-08 68.40 68.70 67.10 67.20 6.0M
2023-03-07 68.60 69.00 68.10 68.30 4.9M
2023-03-06 69.50 69.60 68.20 68.50 14.2M
2023-03-03 71.50 71.50 69.50 70.60 13.5M
2023-03-02 69.70 71.40 69.00 69.90 29.1M
2023-03-01 69.90 70.60 66.50 67.40 24.3M
2023-02-24 67.50 68.60 65.90 68.00 32.9M
2023-02-23 62.90 67.10 62.80 65.50 21.3M
2023-02-22 61.90 62.90 61.60 61.90 5.4M
2023-02-21 60.70 61.90 60.60 61.80 3.0M
2023-02-20 60.00 60.60 59.70 60.50 1.9M
2023-02-17 60.90 61.00 60.00 60.20 2.9M
2023-02-16 60.70 61.40 60.70 61.10 1.4M
2023-02-15 61.50 61.80 61.00 61.00 1.8M
2023-02-14 61.50 61.90 61.10 61.60 1.8M
2023-02-13 61.30 61.30 60.00 61.10 2.8M
2023-02-10 62.00 62.20 61.20 61.30 2.3M
2023-02-09 62.20 62.50 61.80 62.00 2.9M
2023-02-08 62.00 62.20 61.50 62.10 2.5M
2023-02-07 61.20 61.80 61.00 61.70 2.6M
2023-02-06 60.80 61.20 60.30 61.20 3.5M
2023-02-03 62.10 62.80 61.40 61.60 5.3M
2023-02-02 61.60 62.20 61.20 61.90 4.6M
2023-02-01 61.00 61.80 60.70 61.20 4.4M
2023-01-31 60.20 60.80 60.20 60.70 3.8M
2023-01-30 60.10 60.20 58.90 59.90 3.7M
2023-01-17 58.50 59.80 58.50 59.80 3.4M
2023-01-16 58.90 59.20 57.80 58.50 2.7M
2023-01-13 59.60 59.70 58.80 58.80 3.0M
2023-01-12 60.20 60.30 59.20 59.20 4.0M
2023-01-11 60.20 60.90 60.00 60.00 3.4M
2023-01-10 60.80 61.50 60.10 60.10 3.5M
2023-01-09 60.20 60.80 59.40 60.80 4.6M
2023-01-06 60.90 61.20 59.80 60.00 6.6M
2023-01-05 60.50 60.90 59.80 60.80 4.1M
2023-01-04 61.40 61.50 60.00 60.00 11.2M
2023-01-03 61.70 62.60 61.20 62.60 5.4M