YeaShin Intl Development

5213
🏛️ taiwan →
25.40
Last Update: 2025-09-26
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
2024-12-31 30.85 32.05 30.75 31.65 0.9M
2024-12-30 31.00 31.45 30.65 30.85 0.0M
2024-12-27 31.40 31.60 31.30 31.35 0.2M
2024-12-26 31.40 31.85 31.40 31.40 0.0M
2024-12-25 31.35 31.50 31.05 31.25 0.0M
2024-12-24 30.90 31.55 30.90 31.25 0.0M
2024-12-23 30.65 31.25 30.55 31.15 0.0M
2024-12-20 30.55 31.10 30.50 30.70 0.0M
2024-12-19 30.55 30.85 30.30 30.75 0.0M
2024-12-18 30.70 31.05 30.30 30.65 0.3M
2024-12-17 31.20 31.20 30.50 30.60 0.0M
2024-12-16 31.00 31.90 31.00 31.00 0.0M
2024-12-13 31.45 31.55 30.55 30.75 0.0M
2024-12-12 31.25 32.20 31.10 31.60 0.0M
2024-12-11 31.60 31.70 31.05 31.25 0.0M
2024-12-10 31.80 31.90 31.45 31.55 0.0M
2024-12-09 32.20 32.20 31.50 31.80 0.0M
2024-12-06 31.65 32.20 31.35 32.20 0.0M
2024-12-05 32.50 32.60 31.50 31.55 0.0M
2024-12-04 32.15 32.30 32.10 32.30 0.0M
2024-12-03 32.60 32.85 32.10 32.15 0.0M
2024-12-02 32.30 33.05 32.20 32.60 0.0M
2024-11-29 30.45 32.35 30.45 32.10 0.0M
2024-11-28 30.50 30.75 30.30 30.60 0.0M
2024-11-27 31.25 31.30 30.60 30.60 0.0M
2024-11-26 31.10 31.70 31.10 31.25 0.0M
2024-11-25 31.00 31.45 30.65 31.35 0.0M
2024-11-22 30.56 30.75 30.32 30.46 0.0M
2024-11-21 29.79 30.70 29.56 30.60 0.0M
2024-11-20 29.89 29.98 29.56 29.79 0.0M
2024-11-19 29.41 29.79 29.22 29.75 0.0M
2024-11-18 29.41 29.60 29.13 29.27 0.0M
2024-11-15 28.84 29.60 28.75 29.22 0.0M
2024-11-14 29.13 29.13 28.56 28.75 0.0M
2024-11-13 29.22 29.22 28.65 29.08 0.0M
2024-11-12 29.56 29.56 28.56 28.84 0.0M
2024-11-11 29.18 29.70 29.13 29.56 0.0M
2024-11-08 30.95 31.20 30.65 30.65 0.0M
2024-11-07 30.80 31.20 30.65 30.75 0.0M
2024-11-06 31.00 31.30 30.90 30.90 0.0M
2024-11-05 31.50 31.80 31.10 31.25 0.0M
2024-11-04 32.20 32.20 31.25 31.45 0.0M
2024-11-01 30.60 32.20 30.30 32.15 0.0M
2024-10-30 30.30 30.75 30.15 30.60 0.0M
2024-10-29 30.60 30.60 29.95 30.15 0.5M
2024-10-28 30.05 30.65 30.05 30.60 0.0M
2024-10-25 30.30 30.35 29.90 30.00 0.0M
2024-10-24 30.60 30.70 30.15 30.25 0.0M
2024-10-23 30.95 31.10 30.45 30.45 0.0M
2024-10-22 30.85 31.20 30.35 31.00 0.0M
2024-10-21 31.35 31.35 30.60 30.85 0.0M
2024-10-18 31.85 31.90 31.45 31.45 0.0M
2024-10-17 31.85 32.70 31.80 31.85 0.0M
2024-10-16 31.65 31.95 31.35 31.70 0.0M
2024-10-15 32.10 32.35 31.35 31.70 0.0M
2024-10-14 32.40 32.45 31.85 32.20 0.0M
2024-10-11 32.70 33.05 32.35 32.45 0.0M
2024-10-09 33.20 33.20 32.35 32.80 0.0M
2024-10-08 34.00 34.00 32.95 33.70 0.0M
2024-10-07 33.45 34.25 33.00 33.85 0.0M
2024-10-04 33.80 33.80 32.30 32.55 0.0M
2024-10-01 35.20 35.20 33.50 33.70 0.0M
2024-09-30 35.40 35.40 34.90 35.10 0.8M
2024-09-27 35.05 35.60 34.60 35.30 0.0M
2024-09-26 35.40 35.45 34.60 34.90 0.0M
2024-09-25 35.85 35.85 35.00 35.00 0.0M
2024-09-24 35.25 36.20 34.95 35.35 2.3M
2024-09-23 36.70 36.70 34.60 34.95 0.0M
2024-09-20 37.00 37.55 35.55 37.55 0.0M
2024-09-19 38.00 38.65 37.90 38.30 0.0M
2024-09-18 37.95 38.35 37.75 37.95 0.0M
2024-09-16 38.00 38.10 37.80 37.95 0.0M
2024-09-13 37.40 38.30 37.40 38.00 0.0M
2024-09-12 37.80 38.05 37.40 37.45 0.0M
2024-09-11 37.50 38.20 37.05 37.50 0.0M
2024-09-10 39.30 39.50 37.20 37.40 0.0M
2024-09-09 38.90 39.45 38.45 39.35 0.0M
2024-09-06 39.25 39.70 38.70 38.85 0.0M
2024-09-05 38.80 39.60 38.70 39.25 0.0M
2024-09-04 38.60 39.20 37.80 38.50 0.0M
2024-09-03 39.70 39.95 39.40 39.65 0.0M
2024-09-02 40.45 40.85 39.35 39.55 0.0M
2024-08-30 40.35 41.55 40.05 40.30 0.0M
2024-08-29 40.25 40.55 39.85 40.00 0.0M
2024-08-28 39.95 40.30 39.65 40.25 0.0M
2024-08-27 40.05 40.40 39.85 39.95 0.0M
2024-08-26 40.20 41.10 39.95 40.15 0.0M
2024-08-23 40.60 40.60 39.70 40.10 0.0M
2024-08-22 40.70 40.80 39.60 40.80 0.0M
2024-08-21 41.80 41.80 40.25 40.70 0.0M
2024-08-20 44.10 44.10 41.80 41.80 0.0M
2024-08-19 43.15 44.30 42.10 44.10 0.0M
2024-08-16 44.00 44.60 43.00 43.20 0.0M
2024-08-15 43.55 44.15 43.40 43.60 0.0M
2024-08-14 42.50 44.30 42.50 43.55 0.0M
2024-08-13 44.90 44.90 41.90 42.20 0.0M
2024-08-12 41.50 43.15 41.50 42.00 0.0M
2024-08-09 41.20 42.80 41.20 41.30 0.0M
2024-08-08 40.70 41.20 39.20 40.45 0.0M
2024-08-07 39.30 42.45 38.80 40.80 0.0M
2024-08-06 41.85 42.10 37.35 39.65 0.0M
2024-08-05 42.00 44.40 41.50 41.50 0.0M
2024-08-02 50.40 50.50 46.00 46.10 0.0M
2024-08-01 50.80 51.50 49.10 50.10 0.0M
2024-07-31 52.40 54.40 50.40 51.10 0.0M
2024-07-30 50.40 52.00 47.60 52.00 0.0M
2024-07-29 48.65 51.70 48.65 50.70 0.0M
2024-07-26 47.00 48.30 46.80 47.50 0.0M
2024-07-23 46.55 49.70 46.25 47.75 0.0M
2024-07-22 47.95 47.95 44.00 46.00 0.0M
2024-07-19 48.00 48.55 46.35 47.40 0.0M
2024-07-18 46.50 49.90 45.20 48.15 0.0M
2024-07-17 45.10 48.70 45.10 47.00 0.0M
2024-07-16 42.30 44.95 41.95 44.30 0.0M
2024-07-15 41.85 42.65 41.15 41.65 0.0M
2024-07-12 40.85 41.25 40.50 41.15 0.0M
2024-07-11 40.50 41.30 40.45 40.85 0.0M
2024-07-10 39.80 41.85 39.80 40.60 0.0M
2024-07-09 39.55 39.85 39.20 39.80 0.0M
2024-07-08 40.65 40.90 39.45 39.55 0.0M
2024-07-05 40.30 40.60 40.05 40.50 0.0M
2024-07-04 40.30 40.60 40.15 40.35 0.0M
2024-07-03 40.40 40.45 40.10 40.30 0.0M
2024-07-02 40.05 40.40 39.70 40.30 0.0M
2024-07-01 39.60 40.45 39.15 40.05 0.0M
2024-06-28 40.35 40.55 39.60 39.60 0.0M
2024-06-27 40.60 40.70 40.05 40.30 0.0M
2024-06-26 40.55 41.35 40.55 40.60 0.0M
2024-06-25 41.95 42.20 41.70 42.15 0.0M
2024-06-24 41.50 41.90 41.30 41.90 0.0M
2024-06-21 41.40 41.60 41.10 41.30 0.0M
2024-06-20 42.00 42.00 41.20 41.45 0.0M
2024-06-19 41.45 42.15 41.45 41.75 0.0M
2024-06-18 41.60 41.80 41.30 41.40 0.0M
2024-06-17 42.30 42.30 41.55 41.55 0.0M
2024-06-14 41.05 42.55 41.05 42.15 0.0M
2024-06-13 41.30 41.45 40.80 41.05 0.0M
2024-06-12 41.60 41.60 40.65 40.80 0.0M
2024-06-11 42.65 42.90 41.70 41.90 0.0M
2024-06-07 42.30 43.25 42.25 42.85 0.0M
2024-06-06 42.70 42.95 41.85 42.40 0.0M
2024-06-05 43.10 43.70 42.75 42.95 0.0M
2024-06-04 42.30 43.20 42.10 43.05 0.0M
2024-06-03 42.00 42.25 41.15 42.15 0.0M
2024-05-31 40.60 41.85 40.60 41.30 0.0M
2024-05-30 40.70 41.50 40.40 40.50 0.0M
2024-05-29 39.85 40.75 39.50 40.05 0.0M
2024-05-28 39.30 40.00 39.30 39.80 0.0M
2024-05-27 39.50 39.70 39.00 39.25 0.0M
2024-05-24 39.10 39.50 38.65 39.45 0.0M
2024-05-23 41.25 41.35 39.50 39.70 0.0M
2024-05-22 41.25 41.70 41.05 41.25 0.0M
2024-05-21 41.65 41.85 41.00 41.25 0.0M
2024-05-20 41.75 43.25 41.45 41.80 0.0M
2024-05-17 41.60 42.55 41.55 41.75 0.0M
2024-05-16 41.00 42.45 41.00 41.70 0.0M
2024-05-15 41.50 41.55 40.05 40.85 0.0M
2024-05-14 43.60 44.25 41.65 41.65 0.0M
2024-05-13 44.00 44.90 43.15 44.05 0.0M
2024-05-10 43.00 44.45 42.70 44.00 0.0M
2024-05-09 44.25 46.45 43.50 43.50 0.0M
2024-05-08 49.50 49.50 45.40 45.50 0.0M
2024-05-07 52.90 54.30 49.25 50.40 0.0M
2024-05-06 50.10 51.80 47.50 51.80 0.0M
2024-05-03 46.90 48.50 46.10 47.95 0.0M
2024-05-02 43.50 47.35 43.40 47.00 0.0M
2024-04-30 43.70 43.80 42.35 43.50 0.0M
2024-04-29 41.15 44.20 41.15 43.55 0.0M
2024-04-26 40.00 41.45 39.65 41.00 0.0M
2024-04-25 39.60 40.35 39.60 39.90 0.0M
2024-04-24 40.25 40.25 39.25 39.55 0.0M
2024-04-23 39.50 40.15 39.00 39.70 0.0M
2024-04-22 38.90 40.85 38.85 39.05 0.0M
2024-04-19 39.30 39.30 37.90 38.50 0.0M
2024-04-18 38.25 39.55 38.10 39.30 0.0M
2024-04-17 37.35 38.85 37.20 38.65 0.0M
2024-04-16 39.90 39.90 37.20 37.90 0.0M
2024-04-15 40.90 40.95 39.90 39.95 0.0M
2024-04-12 41.30 41.30 40.75 41.10 0.0M
2024-04-11 41.05 41.90 40.75 41.10 0.0M
2024-04-10 41.35 41.45 40.80 41.00 0.0M
2024-04-09 40.05 41.35 40.00 41.35 0.0M
2024-04-08 39.55 40.10 39.30 39.95 0.0M
2024-04-03 39.55 39.60 39.30 39.55 0.0M
2024-04-02 39.25 39.55 39.25 39.50 0.0M
2024-04-01 39.20 39.50 39.10 39.40 0.0M
2024-03-29 39.10 39.25 39.00 39.20 0.0M
2024-03-28 39.25 39.35 38.80 39.20 0.0M
2024-03-27 39.55 39.75 38.80 39.20 0.0M
2024-03-26 40.35 40.35 38.95 39.55 0.0M
2024-03-25 39.90 40.30 39.85 40.05 0.0M
2024-03-22 39.55 39.95 39.45 39.85 0.0M
2024-03-21 39.20 40.00 39.20 39.95 0.0M
2024-03-20 39.20 39.30 38.75 39.05 0.0M
2024-03-19 39.15 39.40 38.90 39.20 0.0M
2024-03-18 38.20 39.15 38.20 39.15 0.0M
2024-03-15 40.20 40.65 38.75 38.85 0.0M
2024-03-14 39.00 40.25 39.00 40.20 0.0M
2024-03-13 38.50 39.05 38.15 38.95 0.0M
2024-03-12 38.05 38.80 37.60 38.50 0.0M
2024-03-11 36.35 39.80 36.35 38.05 0.0M
2024-03-08 36.00 36.65 36.00 36.20 0.0M
2024-03-07 36.10 36.25 35.50 36.05 0.0M
2024-03-06 35.95 36.70 35.80 35.95 0.0M
2024-03-05 34.60 34.80 34.40 34.70 0.0M
2024-03-04 35.05 35.10 34.30 34.60 0.0M
2024-03-01 35.15 35.15 34.90 35.05 0.0M
2024-02-29 35.20 35.20 35.00 35.10 0.0M
2024-02-27 35.40 35.45 34.85 35.20 0.0M
2024-02-26 35.30 35.50 35.20 35.40 0.0M
2024-02-23 35.70 35.75 35.05 35.50 0.0M
2024-02-22 35.85 36.00 35.65 35.75 0.0M
2024-02-21 35.70 35.95 35.40 35.85 0.0M
2024-02-20 36.15 36.80 35.40 35.80 0.0M
2024-02-19 34.90 36.30 34.90 36.15 0.0M
2024-02-16 34.30 34.95 34.30 34.90 0.0M
2024-02-15 34.50 34.90 34.05 34.30 0.0M
2024-02-05 34.15 35.00 34.05 34.55 0.0M
2024-02-02 34.05 34.05 33.70 34.00 0.0M
2024-02-01 33.95 34.10 33.70 34.00 0.0M
2024-01-31 34.20 34.20 33.75 34.10 0.0M
2024-01-30 34.50 34.50 33.90 34.20 0.0M
2024-01-29 34.00 34.35 34.00 34.30 0.0M
2024-01-26 33.95 34.15 33.70 34.00 0.0M
2024-01-25 34.15 34.15 33.55 33.95 0.0M
2024-01-24 33.35 34.15 33.35 34.15 0.0M
2024-01-23 33.45 33.45 32.80 33.35 0.0M
2024-01-22 34.20 34.25 32.90 33.10 0.0M
2024-01-19 33.25 34.30 33.25 33.80 0.0M
2024-01-18 33.30 33.45 32.55 33.25 0.0M
2024-01-17 34.30 34.55 33.05 33.40 0.0M
2024-01-16 34.95 34.95 34.25 34.50 0.0M
2024-01-15 34.00 35.05 33.90 35.05 0.0M
2024-01-12 34.30 34.50 33.70 34.30 0.0M
2024-01-11 34.05 34.60 34.05 34.30 0.0M
2024-01-10 35.00 35.10 34.00 34.55 0.0M
2024-01-09 35.80 35.80 34.95 35.05 0.0M
2024-01-08 34.75 36.00 34.75 35.55 0.0M
2024-01-05 34.60 34.70 34.30 34.55 0.0M
2024-01-04 34.40 34.80 34.30 34.60 0.0M
2024-01-03 34.20 34.45 33.75 34.40 0.0M
2024-01-02 35.35 35.35 34.45 34.45 0.0M