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
2021-12-30 43.10 43.10 42.75 42.95 0.1M
2021-12-29 42.90 43.10 42.90 43.00 0.1M
2021-12-28 42.95 43.00 42.80 42.85 0.1M
2021-12-27 42.90 43.00 42.75 42.90 0.1M
2021-12-24 43.00 43.00 42.75 42.80 0.1M
2021-12-23 42.85 42.90 42.75 42.75 0.1M
2021-12-22 42.95 43.00 42.85 42.85 0.0M
2021-12-21 42.75 43.20 42.70 42.95 0.0M
2021-12-20 42.80 42.90 42.75 42.75 0.1M
2021-12-17 42.70 42.95 42.70 42.80 0.1M
2021-12-16 42.70 42.90 42.70 42.75 0.1M
2021-12-15 42.90 43.20 42.55 42.70 0.2M
2021-12-14 42.85 43.00 42.85 42.85 0.2M
2021-12-13 43.35 43.35 42.95 42.95 0.3M
2021-12-10 43.25 43.35 43.20 43.35 0.0M
2021-12-09 43.35 43.35 43.30 43.35 0.0M
2021-12-08 43.20 43.45 43.20 43.45 0.1M
2021-12-07 43.20 43.40 43.00 43.20 0.1M
2021-12-06 43.50 43.50 43.30 43.40 0.1M
2021-12-03 43.05 43.55 43.05 43.45 0.1M
2021-12-02 43.25 43.40 43.25 43.25 0.1M
2021-12-01 43.30 43.45 43.15 43.35 0.1M
2021-11-30 43.55 43.55 42.85 43.30 0.6M
2021-11-29 43.20 43.70 43.20 43.55 0.2M
2021-11-26 43.45 43.60 43.35 43.40 0.1M
2021-11-25 43.80 43.80 43.45 43.45 0.1M
2021-11-24 43.60 43.65 43.50 43.60 0.1M
2021-11-23 43.50 44.00 43.50 43.70 0.1M
2021-11-22 43.65 43.70 43.45 43.70 0.1M
2021-11-19 43.60 43.85 43.60 43.65 0.1M
2021-11-18 43.65 43.90 43.55 43.75 0.2M
2021-11-17 43.55 43.65 43.55 43.65 0.1M
2021-11-16 43.60 43.75 43.50 43.65 0.1M
2021-11-15 43.50 44.00 43.40 43.60 0.2M
2021-11-12 43.40 43.55 43.40 43.50 0.1M
2021-11-11 43.35 43.50 43.30 43.45 0.1M
2021-11-10 43.50 43.50 43.25 43.50 0.1M
2021-11-09 43.30 43.45 43.25 43.45 0.1M
2021-11-08 43.40 43.45 43.15 43.30 0.2M
2021-11-05 43.50 43.55 43.35 43.35 0.2M
2021-11-04 43.60 43.60 43.40 43.50 0.1M
2021-11-03 43.50 43.60 43.45 43.60 0.2M
2021-11-02 43.55 43.55 43.30 43.55 0.2M
2021-11-01 43.40 43.60 43.25 43.55 0.1M
2021-10-29 43.40 43.55 43.30 43.50 0.1M
2021-10-28 43.50 43.55 43.35 43.40 0.1M
2021-10-27 43.50 43.50 43.45 43.50 0.1M
2021-10-26 43.40 43.50 43.40 43.50 0.1M
2021-10-25 43.10 43.50 43.10 43.50 0.1M
2021-10-22 43.00 43.20 42.80 43.10 0.2M
2021-10-21 43.50 43.50 42.50 42.50 0.3M
2021-10-20 43.60 43.60 43.45 43.50 0.1M
2021-10-19 43.50 43.55 43.30 43.55 0.1M
2021-10-18 43.25 43.55 43.10 43.45 0.2M
2021-10-15 43.10 43.30 43.05 43.25 0.1M
2021-10-14 43.05 43.25 43.05 43.20 0.1M
2021-10-13 43.10 43.20 42.95 43.10 0.1M
2021-10-12 42.70 43.45 42.70 43.10 0.2M
2021-10-08 42.95 43.00 42.85 42.95 0.2M
2021-10-07 42.90 43.00 42.85 42.95 0.1M
2021-10-06 42.85 42.85 42.70 42.80 0.1M
2021-10-05 42.70 42.80 42.65 42.70 0.2M
2021-10-04 42.60 43.00 42.60 42.70 0.1M
2021-10-01 43.00 43.00 42.65 42.75 0.3M
2021-09-30 42.80 43.10 42.80 43.10 0.1M
2021-09-29 42.70 42.95 42.60 42.95 0.1M
2021-09-28 42.95 43.10 42.90 42.95 0.1M
2021-09-27 43.00 43.20 42.95 43.00 0.1M
2021-09-24 43.00 43.05 42.95 43.05 0.1M
2021-09-23 42.85 43.05 42.85 42.85 0.1M
2021-09-22 43.10 43.10 42.80 42.85 0.3M
2021-09-17 42.95 43.15 42.80 43.15 0.1M
2021-09-16 43.10 43.20 42.95 42.95 0.2M
2021-09-15 43.10 43.10 42.95 43.10 0.1M
2021-09-14 43.05 43.15 43.00 43.00 0.1M
2021-09-13 42.90 43.20 42.85 42.95 0.2M
2021-09-10 42.90 42.95 42.75 42.85 0.1M
2021-09-09 42.60 42.90 42.30 42.80 0.1M
2021-09-08 42.45 42.90 42.45 42.60 0.3M
2021-09-07 42.25 42.55 42.20 42.40 0.2M
2021-09-06 42.15 42.30 42.15 42.25 0.1M
2021-09-03 42.15 42.25 42.10 42.15 0.1M
2021-09-02 42.10 42.20 42.00 42.10 0.2M
2021-09-01 42.10 42.20 42.05 42.15 0.2M
2021-08-31 42.20 42.20 42.05 42.10 0.2M
2021-08-30 42.10 42.20 42.10 42.20 0.1M
2021-08-27 42.10 42.20 42.05 42.15 0.2M
2021-08-26 42.25 42.30 42.05 42.10 0.2M
2021-08-25 42.15 42.20 42.10 42.20 0.1M
2021-08-24 42.10 42.15 42.05 42.15 0.1M
2021-08-23 42.05 42.15 42.00 42.10 0.1M
2021-08-20 42.10 42.10 41.90 41.95 0.2M
2021-08-19 42.15 42.15 41.90 41.95 0.2M
2021-08-18 41.85 42.10 41.85 42.10 0.2M
2021-08-17 41.95 42.30 41.95 42.15 0.2M
2021-08-16 42.10 42.30 41.80 41.90 0.6M
2021-08-13 42.30 42.35 42.10 42.15 0.2M
2021-08-12 42.20 42.40 42.20 42.30 0.2M
2021-08-11 42.40 42.40 42.15 42.20 0.4M
2021-08-10 42.30 42.50 42.25 42.30 0.2M
2021-08-09 42.40 42.60 42.25 42.50 0.4M
2021-08-06 44.20 44.30 44.10 44.25 0.4M
2021-08-05 44.20 44.30 44.15 44.20 0.3M
2021-08-04 44.35 44.40 44.10 44.20 0.2M
2021-08-03 44.35 44.45 44.25 44.30 0.2M
2021-08-02 44.25 44.40 44.25 44.35 0.2M
2021-07-30 44.20 44.35 44.20 44.25 0.1M
2021-07-29 44.05 44.30 44.05 44.20 0.1M
2021-07-28 44.25 44.25 44.00 44.10 0.2M
2021-07-27 44.30 44.30 44.15 44.25 0.1M
2021-07-26 44.35 44.35 44.20 44.30 0.1M
2021-07-23 44.20 44.30 44.10 44.25 0.1M
2021-07-22 44.10 44.20 44.00 44.20 0.1M
2021-07-21 44.05 44.15 44.00 44.10 0.2M
2021-07-20 43.95 44.15 43.95 44.05 0.2M
2021-07-19 44.05 44.10 43.95 44.00 0.1M
2021-07-16 44.00 44.05 43.90 44.00 0.1M
2021-07-15 44.10 44.10 43.95 44.00 0.2M
2021-07-14 43.90 44.20 43.80 44.10 0.2M
2021-07-13 43.95 44.00 43.90 44.00 0.1M
2021-07-12 43.90 44.05 43.80 43.85 0.3M
2021-07-09 43.85 43.95 43.80 43.85 0.1M
2021-07-08 43.95 44.05 43.95 44.00 0.1M
2021-07-07 43.90 44.00 43.85 43.95 0.1M
2021-07-06 44.00 44.05 43.90 43.95 0.1M
2021-07-05 43.90 44.05 43.90 44.00 0.2M
2021-07-02 43.95 44.00 43.90 43.90 0.2M
2021-07-01 44.05 44.15 43.90 43.95 0.2M
2021-06-30 43.90 44.05 43.90 44.00 0.2M
2021-06-29 44.10 44.10 43.90 43.95 0.1M
2021-06-28 44.20 44.25 43.95 44.10 0.2M
2021-06-25 44.00 44.20 44.00 44.10 0.1M
2021-06-24 43.80 44.00 43.75 44.00 0.2M
2021-06-23 43.85 43.95 43.70 43.90 0.2M
2021-06-22 43.70 43.95 43.70 43.85 0.1M
2021-06-21 43.95 44.00 43.70 43.70 0.3M
2021-06-18 44.00 44.00 43.85 43.95 0.1M
2021-06-17 43.75 44.00 43.75 43.90 0.1M
2021-06-16 44.05 44.05 43.70 43.90 0.1M
2021-06-15 44.20 44.20 43.95 44.05 0.3M
2021-06-11 44.00 44.00 43.70 43.75 0.1M
2021-06-10 43.55 43.80 43.55 43.75 0.1M
2021-06-09 43.50 43.65 43.35 43.40 0.1M
2021-06-08 43.45 43.55 43.35 43.50 0.1M
2021-06-07 43.50 43.50 43.30 43.45 0.2M
2021-06-04 43.70 43.90 43.45 43.50 0.2M
2021-06-03 43.60 43.90 43.55 43.70 0.3M
2021-06-02 43.60 43.60 43.25 43.55 0.2M
2021-06-01 43.30 43.65 43.10 43.45 0.1M
2021-05-31 43.40 43.85 43.20 43.30 0.4M
2021-05-28 43.50 43.50 43.20 43.25 0.3M
2021-05-27 43.20 43.45 42.95 43.45 0.4M
2021-05-26 43.30 43.35 43.00 43.10 0.5M
2021-05-25 43.05 43.05 42.85 42.95 0.4M
2021-05-24 43.05 43.10 42.80 42.95 0.5M
2021-05-21 43.00 43.30 42.80 43.05 0.3M
2021-05-20 43.10 43.25 42.85 42.95 0.3M
2021-05-19 43.15 43.15 42.75 42.85 0.5M
2021-05-18 42.90 43.45 42.70 43.20 0.6M
2021-05-17 42.55 43.60 42.50 42.65 0.9M
2021-05-14 42.80 43.40 42.50 42.75 0.8M
2021-05-13 42.50 43.75 42.45 42.50 1.7M
2021-05-12 43.65 44.35 42.65 42.75 1.8M
2021-05-11 44.30 44.30 43.65 43.65 1.1M
2021-05-10 44.25 44.40 44.15 44.25 0.4M
2021-05-07 44.00 44.40 44.00 44.25 0.2M
2021-05-06 44.30 44.45 43.95 43.95 0.6M
2021-05-05 44.30 44.45 44.10 44.20 0.4M
2021-05-04 45.30 45.35 43.90 44.30 0.9M
2021-05-03 44.90 45.70 44.90 45.30 0.9M
2021-04-29 44.75 45.15 44.75 44.80 0.7M
2021-04-28 44.55 44.75 44.50 44.70 0.3M
2021-04-27 44.50 44.60 44.35 44.45 0.3M
2021-04-26 44.60 44.65 44.40 44.45 0.3M
2021-04-23 44.80 44.80 44.45 44.60 0.3M
2021-04-22 44.80 45.00 44.60 44.65 0.8M
2021-04-21 44.75 44.80 44.60 44.80 0.5M
2021-04-20 44.45 44.85 44.35 44.65 0.7M
2021-04-19 44.25 44.40 44.00 44.25 0.6M
2021-04-16 44.00 44.30 44.00 44.25 0.3M
2021-04-15 44.00 44.05 43.90 44.00 0.3M
2021-04-14 44.05 44.05 43.85 43.90 0.6M
2021-04-13 44.00 44.35 44.00 44.05 0.3M
2021-04-12 44.00 44.05 43.95 44.05 0.4M
2021-04-09 44.05 44.15 44.00 44.05 0.3M
2021-04-08 44.10 44.20 43.90 44.10 0.4M
2021-04-07 44.15 44.15 44.05 44.15 0.2M
2021-04-06 44.20 44.25 44.00 44.15 0.3M
2021-04-01 44.15 44.20 44.00 44.20 0.5M
2021-03-31 44.45 44.45 44.00 44.20 0.8M
2021-03-30 45.05 45.05 44.65 44.85 0.5M
2021-03-29 44.30 45.00 44.30 44.70 0.9M
2021-03-26 44.05 44.10 43.90 44.05 0.3M
2021-03-25 44.05 44.10 43.90 44.00 0.3M
2021-03-24 44.00 44.20 43.95 44.10 0.2M
2021-03-23 44.30 44.30 44.00 44.10 0.2M
2021-03-22 44.00 44.25 43.90 44.25 0.2M
2021-03-19 44.15 44.15 44.00 44.00 0.3M
2021-03-18 44.15 44.35 44.10 44.15 0.2M
2021-03-17 44.05 44.25 44.00 44.15 0.2M
2021-03-16 43.90 44.15 43.90 44.15 0.1M
2021-03-15 43.95 44.05 43.90 43.95 0.2M
2021-03-12 44.15 44.15 43.75 44.00 0.4M
2021-03-11 44.20 44.30 44.05 44.15 0.3M
2021-03-10 44.40 44.40 44.15 44.35 0.1M
2021-03-09 43.95 44.50 43.90 44.35 0.4M
2021-03-08 44.05 44.10 43.90 43.90 0.2M
2021-03-05 43.90 44.00 43.80 43.95 0.2M
2021-03-04 44.15 44.15 43.80 44.00 0.2M
2021-03-03 43.90 44.00 43.70 43.90 0.3M
2021-03-02 43.75 43.95 43.70 43.80 0.3M
2021-02-26 44.00 44.00 43.60 43.60 0.6M
2021-02-25 43.80 44.20 43.70 44.15 0.4M
2021-02-24 44.00 44.00 43.55 43.80 0.8M
2021-02-23 43.75 44.10 43.75 43.80 0.3M
2021-02-22 43.65 44.00 43.55 43.75 0.4M
2021-02-19 43.80 43.85 43.40 43.65 0.4M
2021-02-18 43.35 43.85 43.30 43.80 0.3M
2021-02-17 43.50 43.55 43.20 43.35 0.2M
2021-02-05 43.25 43.30 43.10 43.20 0.2M
2021-02-04 42.95 43.20 42.95 43.15 0.1M
2021-02-03 42.90 43.30 42.85 43.10 0.2M
2021-02-02 42.80 43.05 42.80 42.90 0.4M
2021-02-01 43.00 43.00 42.75 43.00 0.3M
2021-01-29 43.05 43.20 43.00 43.05 0.4M
2021-01-28 43.25 43.25 43.00 43.00 0.3M
2021-01-27 43.30 43.45 43.25 43.25 0.3M
2021-01-26 43.80 43.80 43.25 43.30 0.3M
2021-01-25 43.00 43.70 43.00 43.40 0.5M
2021-01-22 42.90 42.90 42.60 42.90 0.5M
2021-01-21 43.00 43.00 42.75 42.85 0.5M
2021-01-20 43.35 43.35 42.90 42.90 0.9M
2021-01-19 43.40 43.55 43.30 43.35 0.3M
2021-01-18 43.55 43.65 43.40 43.40 0.3M
2021-01-15 43.90 43.95 43.45 43.55 0.7M
2021-01-14 43.95 43.95 43.75 43.95 0.2M
2021-01-13 43.90 44.00 43.70 43.75 0.6M
2021-01-12 44.15 44.40 43.95 43.95 0.5M
2021-01-11 44.40 44.40 44.10 44.30 0.4M
2021-01-08 44.20 44.50 44.20 44.40 0.3M
2021-01-07 44.35 44.40 44.20 44.20 0.4M
2021-01-06 44.45 44.60 44.35 44.35 0.4M
2021-01-05 44.70 44.70 44.45 44.45 0.4M
2021-01-04 44.80 44.80 44.50 44.70 0.4M