Y.S.H.

3705
🏛️ taiwan →
57.40
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
2025-09-26 57.20 58.50 57.10 57.40 1.8M
2025-09-25 56.10 56.70 55.90 56.60 0.4M
2025-09-24 55.90 56.80 55.90 56.10 0.5M
2025-09-23 55.80 56.30 55.60 55.90 0.4M
2025-09-22 56.10 56.40 55.50 56.00 0.4M
2025-09-19 56.10 56.10 55.60 56.00 0.4M
2025-09-18 55.50 56.20 55.50 55.70 0.4M
2025-09-17 54.90 55.50 54.80 55.20 0.5M
2025-09-16 55.00 55.10 54.60 54.60 0.4M
2025-09-15 54.70 55.00 54.50 54.60 0.3M
2025-09-12 54.20 54.90 54.10 54.70 0.5M
2025-09-11 54.60 54.90 53.80 54.20 1.5M
2025-09-10 55.00 55.30 53.10 54.90 2.1M
2025-09-09 56.70 56.90 56.40 56.50 0.4M
2025-09-08 57.00 57.20 56.50 56.70 0.2M
2025-09-05 56.90 57.20 56.60 56.80 0.2M
2025-09-04 56.30 57.20 56.30 56.90 0.4M
2025-09-03 56.40 56.70 56.10 56.10 0.3M
2025-09-02 55.80 56.50 55.70 56.40 0.4M
2025-09-01 55.90 56.10 55.70 55.70 0.3M
2025-08-29 56.10 56.30 55.70 55.90 0.4M
2025-08-28 56.00 56.40 55.90 56.10 0.4M
2025-08-27 55.60 56.20 55.60 56.00 0.4M
2025-08-26 56.10 56.10 55.60 55.70 0.5M
2025-08-25 56.40 56.70 56.00 56.00 0.4M
2025-08-22 55.90 56.70 55.90 56.20 0.6M
2025-08-21 55.90 56.50 55.90 55.90 0.5M
2025-08-20 55.60 56.50 55.60 55.90 0.6M
2025-08-19 55.70 56.20 55.50 55.90 0.6M
2025-08-18 55.80 56.30 55.50 55.80 0.7M
2025-08-15 56.00 56.10 55.30 55.30 0.7M
2025-08-14 55.80 56.30 55.70 55.90 0.5M
2025-08-13 56.20 56.50 55.30 55.60 1.4M
2025-08-12 57.00 57.30 56.00 56.10 1.5M
2025-08-11 58.50 58.50 57.00 57.00 2.2M
2025-08-08 59.10 59.40 58.40 58.80 1.7M
2025-08-07 60.20 61.00 58.30 59.20 5.8M
2025-08-06 63.50 65.60 63.50 64.70 1.5M
2025-08-05 62.70 63.80 62.70 63.50 0.9M
2025-08-04 61.80 62.60 61.30 62.40 0.4M
2025-08-01 62.30 63.30 62.00 62.10 0.9M
2025-07-31 61.80 62.60 60.80 62.60 1.8M
2025-07-30 60.90 62.30 60.50 61.90 0.7M
2025-07-29 60.90 61.40 60.20 60.30 0.5M
2025-07-28 61.40 61.60 60.80 60.90 0.4M
2025-07-25 60.20 61.40 60.20 61.20 0.5M
2025-07-24 61.10 61.20 59.90 60.10 1.0M
2025-07-23 61.40 61.50 60.80 61.10 0.7M
2025-07-22 62.50 62.50 60.70 60.70 0.8M
2025-07-21 63.10 63.40 62.10 62.10 0.4M
2025-07-18 63.40 63.50 62.30 63.00 0.6M
2025-07-17 61.60 63.40 61.60 63.00 1.1M
2025-07-16 61.70 62.00 61.30 61.60 0.3M
2025-07-15 61.40 61.90 60.90 61.60 0.4M
2025-07-14 61.60 62.00 61.30 61.40 0.4M
2025-07-11 62.50 63.00 62.00 62.00 0.9M
2025-07-10 60.60 62.50 60.20 62.30 2.0M
2025-07-09 59.80 60.00 59.30 59.90 0.4M
2025-07-08 59.50 59.50 58.10 59.30 0.6M
2025-07-07 60.20 60.20 58.90 59.00 0.4M
2025-07-04 60.40 60.40 59.40 59.80 0.3M
2025-07-03 59.70 60.30 59.60 60.00 0.3M
2025-07-02 59.00 60.20 59.00 59.60 0.4M
2025-07-01 59.50 59.80 58.80 59.00 0.7M
2025-06-30 60.50 61.00 59.30 59.50 0.5M
2025-06-27 60.40 60.50 59.60 60.20 0.6M
2025-06-26 60.80 60.80 59.80 60.20 0.6M
2025-06-25 59.90 60.60 59.50 60.30 1.1M
2025-06-24 59.40 60.20 58.70 59.50 1.2M
2025-06-23 61.30 62.30 60.80 62.00 1.3M
2025-06-20 62.40 62.40 61.20 61.40 1.8M
2025-06-19 62.30 62.60 61.50 62.30 0.9M
2025-06-18 62.00 63.00 61.80 62.10 1.5M
2025-06-17 61.90 62.20 61.40 61.80 0.5M
2025-06-16 61.00 62.10 60.70 61.80 0.8M
2025-06-13 62.10 62.40 60.80 60.80 1.5M
2025-06-12 61.50 62.40 61.40 62.20 0.7M
2025-06-11 61.80 62.30 61.10 61.50 0.7M
2025-06-10 61.90 62.40 61.40 62.00 1.0M
2025-06-09 61.90 62.90 61.40 62.40 1.2M
2025-06-06 61.50 62.10 61.30 61.60 0.5M
2025-06-05 62.20 62.30 61.40 61.40 0.5M
2025-06-04 61.90 62.10 61.70 62.00 0.4M
2025-06-03 62.70 62.70 61.60 61.90 0.7M
2025-06-02 61.80 62.70 61.80 62.50 1.4M
2025-05-29 62.10 62.10 60.60 61.30 1.0M
2025-05-28 62.10 62.30 61.30 61.90 0.6M
2025-05-27 61.80 61.90 61.20 61.80 0.5M
2025-05-26 62.00 62.10 61.20 61.40 0.6M
2025-05-23 62.40 62.90 61.90 62.10 0.9M
2025-05-22 62.70 62.70 62.10 62.40 0.7M
2025-05-21 62.40 63.00 62.30 62.70 1.3M
2025-05-20 61.80 62.60 61.60 62.00 1.4M
2025-05-19 61.60 62.50 61.20 61.50 1.5M
2025-05-16 60.60 61.80 60.60 61.40 1.3M
2025-05-15 62.00 62.00 60.50 60.60 2.7M
2025-05-14 61.90 62.40 60.50 61.80 2.8M
2025-05-13 62.20 62.70 61.80 61.90 2.9M
2025-05-12 66.60 66.60 61.60 62.40 7.6M
2025-05-09 68.90 69.30 67.30 68.20 3.5M
2025-05-08 67.50 68.80 66.60 68.80 4.6M
2025-05-07 65.30 69.90 65.30 67.50 11.1M
2025-05-06 66.30 66.70 64.50 65.20 1.6M
2025-05-05 66.00 66.80 63.80 65.70 2.2M
2025-05-02 66.00 67.00 65.40 65.70 1.8M
2025-04-30 66.20 67.50 65.00 65.60 2.2M
2025-04-29 66.00 67.20 64.60 66.40 3.2M
2025-04-28 65.00 67.30 63.00 67.00 3.5M
2025-04-25 64.00 65.40 62.80 65.40 2.8M
2025-04-24 62.80 64.60 62.80 63.30 2.6M
2025-04-23 65.40 65.60 61.60 62.00 6.0M
2025-04-22 64.70 66.10 63.20 64.60 3.4M
2025-04-21 66.90 68.10 63.80 64.60 4.7M
2025-04-18 66.10 68.30 65.50 66.90 3.2M
2025-04-17 67.20 68.00 64.90 66.10 4.3M
2025-04-16 64.30 69.00 63.30 66.70 7.6M
2025-04-15 61.60 64.40 61.60 64.40 3.3M
2025-04-14 63.00 64.40 61.50 61.60 4.7M
2025-04-11 59.60 61.90 58.70 61.60 6.3M
2025-04-10 57.00 59.60 56.90 59.60 4.4M
2025-04-09 55.40 55.40 52.60 54.20 2.6M
2025-04-08 56.60 57.20 54.30 55.00 2.9M
2025-04-07 53.00 57.30 53.00 56.60 7.1M
2025-04-02 57.90 58.80 57.20 58.80 1.3M
2025-04-01 56.80 58.50 56.60 58.20 1.6M
2025-03-31 56.60 58.00 55.60 56.40 2.2M
2025-03-28 57.00 57.30 56.30 56.70 1.7M
2025-03-27 56.30 56.70 56.20 56.70 0.7M
2025-03-26 55.40 56.50 55.40 56.40 0.6M
2025-03-25 56.20 56.20 55.40 55.60 0.4M
2025-03-24 56.40 56.50 55.80 56.20 0.4M
2025-03-21 56.00 56.40 55.90 56.40 0.2M
2025-03-20 55.80 56.20 55.50 56.20 0.2M
2025-03-19 56.20 56.20 55.70 55.80 0.3M
2025-03-18 56.20 56.30 55.70 56.20 0.3M
2025-03-17 55.80 56.50 55.70 56.00 0.7M
2025-03-14 55.30 55.80 55.20 55.80 0.4M
2025-03-13 55.80 56.00 55.10 55.30 0.7M
2025-03-12 56.00 56.30 55.70 55.80 1.6M
2025-03-11 54.20 54.70 53.50 54.70 0.8M
2025-03-10 54.10 55.00 54.10 54.70 0.8M
2025-03-07 54.40 54.40 54.00 54.10 0.3M
2025-03-06 54.10 54.50 53.90 54.30 0.5M
2025-03-05 54.20 54.50 53.80 54.30 0.4M
2025-03-04 53.00 54.30 52.70 54.20 0.9M
2025-03-03 52.80 53.50 52.60 53.10 2.0M
2025-02-27 54.40 54.90 51.90 51.90 8.2M
2025-02-26 54.10 54.60 53.90 54.50 0.5M
2025-02-25 54.20 54.30 53.60 54.30 1.1M
2025-02-24 54.20 54.60 54.10 54.20 0.9M
2025-02-21 54.00 54.10 53.80 54.10 0.5M
2025-02-20 54.00 54.20 53.70 53.80 0.9M
2025-02-19 54.40 54.40 53.90 54.00 0.6M
2025-02-18 54.30 54.40 54.00 54.20 0.6M
2025-02-17 54.80 54.80 54.10 54.30 1.0M
2025-02-14 54.60 54.80 54.20 54.80 0.3M
2025-02-13 54.40 54.80 54.30 54.50 0.4M
2025-02-12 55.10 55.30 54.40 54.50 0.6M
2025-02-11 55.70 55.70 55.00 55.10 0.2M
2025-02-10 55.20 55.80 55.10 55.30 0.3M
2025-02-07 55.80 55.90 54.90 55.30 0.3M
2025-02-06 55.00 55.60 54.90 55.60 0.5M
2025-02-05 54.60 54.90 54.20 54.70 0.3M
2025-02-04 54.80 55.20 53.60 54.00 0.5M
2025-02-03 52.70 54.70 52.70 54.50 0.8M
2025-01-22 52.50 53.00 52.50 52.70 0.2M
2025-01-21 52.30 52.80 52.10 52.40 0.1M
2025-01-20 52.40 52.50 52.30 52.30 0.1M
2025-01-17 52.30 52.70 52.30 52.40 0.1M
2025-01-16 52.50 52.70 52.30 52.30 0.2M
2025-01-15 52.60 52.80 52.30 52.30 0.1M
2025-01-14 52.30 53.00 52.30 52.60 0.4M
2025-01-13 52.60 52.90 52.00 52.30 0.3M
2025-01-10 53.00 53.20 52.10 52.80 0.6M
2025-01-09 53.40 53.60 53.00 53.10 0.4M
2025-01-08 53.70 53.80 53.30 53.40 0.3M
2025-01-07 54.10 54.30 53.70 53.70 0.3M
2025-01-06 54.00 55.10 53.70 54.10 0.3M
2025-01-03 54.10 54.30 53.90 54.00 0.1M
2025-01-02 53.70 54.50 53.70 53.90 0.2M