Yusin

4557
🏛️ taiwan →
67.50
Last Update: 2025-10-01
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 75.30 75.30 74.60 75.20 0.0M
2021-12-29 75.10 75.50 74.80 75.50 0.0M
2021-12-28 75.10 75.80 75.10 75.10 0.0M
2021-12-27 75.30 75.60 75.00 75.00 0.0M
2021-12-24 75.00 75.50 75.00 75.10 0.0M
2021-12-23 75.00 75.50 75.00 75.30 0.0M
2021-12-22 75.00 75.00 74.70 75.00 0.0M
2021-12-21 74.50 74.80 74.30 74.60 0.1M
2021-12-20 74.70 75.00 74.50 74.80 0.1M
2021-12-17 75.30 75.80 75.20 75.30 0.0M
2021-12-16 75.70 75.70 75.30 75.30 0.0M
2021-12-15 76.00 76.00 75.60 75.90 0.1M
2021-12-14 75.80 76.80 75.80 76.00 0.2M
2021-12-13 75.50 77.20 75.00 75.90 0.1M
2021-12-10 75.10 75.10 74.00 75.00 0.1M
2021-12-09 76.70 76.70 72.00 75.10 0.4M
2021-12-08 74.90 75.40 73.90 75.00 0.1M
2021-12-07 74.70 75.90 74.10 75.90 0.2M
2021-12-06 70.10 74.20 70.10 73.90 0.2M
2021-12-03 69.30 72.10 69.30 71.90 0.2M
2021-12-02 69.10 69.90 69.10 69.30 0.1M
2021-12-01 68.00 69.10 67.80 69.00 0.1M
2021-11-30 67.80 67.80 67.60 67.80 0.0M
2021-11-29 67.00 67.70 67.00 67.70 0.0M
2021-11-26 67.20 67.50 66.80 67.50 0.1M
2021-11-25 67.10 67.60 67.10 67.60 0.0M
2021-11-24 66.70 67.60 66.70 67.40 0.1M
2021-11-23 66.60 66.80 66.60 66.60 0.0M
2021-11-22 65.30 67.50 65.30 66.40 0.2M
2021-11-19 65.20 65.20 65.20 65.20 0.0M
2021-11-18 65.20 65.20 65.00 65.20 0.0M
2021-11-17 65.00 65.20 64.80 65.20 0.0M
2021-11-16 65.00 65.10 64.80 65.00 0.0M
2021-11-15 64.70 64.80 64.60 64.80 0.0M
2021-11-12 64.40 64.80 64.30 64.60 0.1M
2021-11-11 64.10 64.40 64.10 64.40 0.0M
2021-11-10 64.10 64.10 64.10 64.10 0.0M
2021-11-09 64.60 64.70 64.00 64.00 0.0M
2021-11-08 64.30 64.60 64.30 64.60 0.1M
2021-11-05 64.30 64.30 64.00 64.10 0.0M
2021-11-04 64.20 64.30 64.00 64.30 0.0M
2021-11-03 64.20 64.20 64.00 64.00 0.0M
2021-11-02 64.00 64.50 63.80 64.50 0.0M
2021-11-01 63.80 64.00 63.80 64.00 0.0M
2021-10-29 63.80 63.80 63.70 63.80 0.0M
2021-10-28 64.20 64.20 63.80 63.80 0.0M
2021-10-27 63.90 64.20 63.80 64.20 0.0M
2021-10-26 63.80 63.90 63.80 63.90 0.0M
2021-10-25 63.70 63.80 63.20 63.80 0.0M
2021-10-22 63.70 63.70 63.70 63.70 0.0M
2021-10-21 63.10 63.80 63.10 63.60 0.0M
2021-10-20 63.00 63.40 63.00 63.40 0.0M
2021-10-19 62.70 63.00 62.70 63.00 0.0M
2021-10-18 63.30 63.30 63.30 63.30 0.0M
2021-10-15 62.80 63.10 62.00 62.90 0.0M
2021-10-14 63.50 64.90 62.60 62.70 0.0M
2021-10-13 63.10 63.50 62.10 62.90 0.0M
2021-10-12 62.50 63.90 62.50 63.00 0.0M
2021-10-08 63.30 63.70 63.10 63.50 0.0M
2021-10-07 63.80 64.00 63.60 63.60 0.0M
2021-10-06 63.60 63.60 61.00 63.20 0.0M
2021-10-05 63.40 64.20 63.20 63.20 0.0M
2021-10-04 63.20 63.20 63.20 63.20 0.0M
2021-10-01 63.30 64.10 63.20 63.20 0.0M
2021-09-30 64.10 64.10 64.00 64.00 0.0M
2021-09-29 63.20 64.20 62.50 63.30 0.0M
2021-09-28 64.70 64.70 63.60 64.10 0.0M
2021-09-27 64.60 64.60 63.00 63.90 0.0M
2021-09-24 64.60 64.80 64.60 64.60 0.0M
2021-09-23 63.40 63.90 63.40 63.80 0.0M
2021-09-22 63.80 63.80 63.00 63.40 0.0M
2021-09-17 64.30 65.20 64.30 64.40 0.0M
2021-09-16 65.30 65.30 64.30 64.30 0.0M
2021-09-15 65.00 65.10 65.00 65.10 0.0M
2021-09-14 64.40 65.10 64.40 65.10 0.0M
2021-09-13 64.60 64.70 64.50 64.50 0.0M
2021-09-10 64.50 65.00 64.20 64.70 0.1M
2021-09-09 64.10 64.20 64.00 64.20 0.0M
2021-09-08 63.60 66.00 63.30 65.80 0.1M
2021-09-07 62.70 63.40 62.70 62.80 0.0M
2021-09-06 63.00 63.00 62.60 62.70 0.0M
2021-09-03 62.70 63.50 62.70 63.50 0.0M
2021-09-02 62.80 62.80 62.70 62.70 0.0M
2021-09-01 62.70 63.10 62.60 62.70 0.0M
2021-08-31 62.60 63.30 62.60 63.30 0.0M
2021-08-30 63.40 63.40 62.60 62.60 0.0M
2021-08-27 62.70 63.00 62.00 62.40 0.0M
2021-08-26 63.00 63.00 62.20 62.70 0.0M
2021-08-25 61.90 62.30 61.90 62.00 0.0M
2021-08-24 61.70 62.80 61.70 62.00 0.0M
2021-08-23 61.10 62.70 61.10 62.10 0.0M
2021-08-20 63.00 63.00 61.10 61.10 0.0M
2021-08-19 61.90 61.90 61.70 61.80 0.0M
2021-08-18 61.70 62.30 61.50 62.30 0.0M
2021-08-17 62.00 62.20 61.70 61.70 0.0M
2021-08-16 61.70 61.80 61.70 61.70 0.0M
2021-08-13 61.50 62.30 61.50 61.70 0.0M
2021-08-12 62.30 62.30 61.50 61.50 0.1M
2021-08-11 63.00 63.40 62.20 62.30 0.0M
2021-08-10 63.70 63.70 63.00 63.00 0.0M
2021-08-09 62.90 63.10 62.90 63.10 0.0M
2021-08-06 63.80 63.80 63.30 63.40 0.1M
2021-08-05 64.00 64.10 63.80 63.80 0.0M
2021-08-04 63.60 64.30 63.50 63.90 0.1M
2021-08-03 66.50 68.20 66.50 67.00 0.2M
2021-08-02 66.60 66.60 66.20 66.50 0.1M
2021-07-30 66.50 66.70 66.20 66.50 0.1M
2021-07-29 66.60 67.60 66.40 66.50 0.1M
2021-07-28 66.60 66.60 66.30 66.60 0.0M
2021-07-27 66.20 67.90 66.10 66.20 0.0M
2021-07-26 66.30 66.30 66.00 66.00 0.1M
2021-07-23 66.40 66.50 66.20 66.20 0.1M
2021-07-22 66.60 66.60 66.30 66.40 0.1M
2021-07-21 66.40 66.70 66.40 66.40 0.1M
2021-07-20 66.80 66.80 66.40 66.40 0.0M
2021-07-19 66.80 67.20 66.60 66.80 0.1M
2021-07-16 66.70 66.90 66.70 66.80 0.0M
2021-07-15 66.60 67.80 66.40 66.70 0.0M
2021-07-14 67.00 67.00 66.40 66.40 0.1M
2021-07-13 66.60 67.00 66.50 66.70 0.0M
2021-07-12 66.20 66.60 66.20 66.50 0.0M
2021-07-09 66.50 66.70 66.50 66.50 0.0M
2021-07-08 67.00 67.00 66.60 66.80 0.0M
2021-07-07 66.40 67.00 65.90 66.50 0.0M
2021-07-06 67.00 67.20 66.40 66.40 0.1M
2021-07-05 66.60 67.60 66.30 66.50 0.1M
2021-07-02 66.70 67.00 66.00 66.40 0.0M
2021-07-01 67.20 67.30 67.10 67.10 0.0M
2021-06-30 66.80 67.80 66.80 67.20 0.1M
2021-06-29 66.10 66.90 66.00 66.20 0.1M
2021-06-28 65.30 65.50 65.20 65.50 0.1M
2021-06-25 65.70 65.70 65.20 65.20 0.0M
2021-06-24 64.70 65.80 64.70 65.70 0.0M
2021-06-23 64.90 65.50 64.70 64.70 0.0M
2021-06-22 64.30 64.40 64.10 64.20 0.0M
2021-06-21 64.30 64.30 64.30 64.30 0.0M
2021-06-18 64.50 64.50 64.30 64.30 0.0M
2021-06-17 64.40 64.40 64.40 64.40 0.0M
2021-06-16 65.20 65.20 64.40 64.40 0.0M
2021-06-15 64.50 64.50 64.00 64.40 0.0M
2021-06-11 64.50 64.50 64.10 64.10 0.0M
2021-06-10 64.90 65.00 64.50 64.50 0.0M
2021-06-09 65.30 65.30 64.50 64.90 0.0M
2021-06-08 65.10 65.10 64.20 64.20 0.0M
2021-06-07 63.80 65.90 63.80 64.10 0.0M
2021-06-04 63.80 63.90 63.80 63.90 0.0M
2021-06-03 63.80 63.90 63.80 63.90 0.0M
2021-06-02 63.80 64.30 63.80 63.80 0.0M
2021-06-01 64.20 64.40 63.70 64.30 0.0M
2021-05-31 64.00 64.50 63.50 63.80 0.1M
2021-05-28 63.00 63.20 63.00 63.20 0.0M
2021-05-27 63.50 63.50 63.00 63.00 0.0M
2021-05-26 63.50 63.80 63.50 63.80 0.0M
2021-05-25 64.00 64.00 63.00 63.80 0.0M
2021-05-24 63.00 63.50 63.00 63.50 0.0M
2021-05-21 64.00 64.00 63.10 63.60 0.0M
2021-05-20 64.00 64.00 63.50 63.50 0.0M
2021-05-19 64.00 64.50 63.00 64.40 0.0M
2021-05-18 61.60 64.50 61.60 64.50 0.0M
2021-05-17 62.70 63.40 62.20 62.20 0.0M
2021-05-14 66.00 66.00 64.00 64.00 0.0M
2021-05-13 62.50 64.00 62.00 64.00 0.0M
2021-05-12 64.60 64.60 63.00 63.60 0.1M
2021-05-11 64.20 65.90 64.10 65.90 0.0M
2021-05-10 66.30 67.80 64.80 66.30 0.0M
2021-05-07 64.50 66.30 64.00 66.30 0.0M
2021-05-06 65.20 65.20 64.10 65.00 0.0M
2021-05-05 64.90 64.90 63.90 64.80 0.0M
2021-05-04 65.70 65.70 64.10 64.90 0.1M
2021-05-03 66.20 66.30 65.20 65.30 0.0M
2021-04-29 66.20 66.80 65.70 66.30 0.0M
2021-04-28 66.90 66.90 66.30 66.80 0.0M
2021-04-27 66.90 67.00 66.70 66.90 0.0M
2021-04-26 66.90 67.40 66.80 66.80 0.0M
2021-04-23 67.50 67.90 66.80 66.90 0.0M
2021-04-22 67.40 68.40 67.40 67.70 0.1M
2021-04-21 66.80 67.80 66.30 67.20 0.1M
2021-04-20 66.00 67.00 66.00 66.80 0.1M
2021-04-19 65.00 65.90 65.00 65.90 0.0M
2021-04-16 65.30 65.50 65.00 65.00 0.0M
2021-04-15 64.70 65.10 64.70 65.00 0.0M
2021-04-14 65.50 65.50 64.70 64.90 0.0M
2021-04-13 65.30 66.00 65.30 65.50 0.0M
2021-04-12 65.50 65.50 65.00 65.50 0.0M
2021-04-09 65.60 66.00 65.00 65.10 0.0M
2021-04-08 66.80 66.80 65.60 66.00 0.0M
2021-04-07 66.20 66.20 65.90 66.00 0.0M
2021-04-06 65.90 66.80 65.50 66.20 0.0M
2021-04-01 65.00 66.50 64.50 65.50 0.1M
2021-03-31 64.50 64.70 64.50 64.70 0.0M
2021-03-30 64.10 64.60 64.10 64.50 0.0M
2021-03-29 64.10 65.00 64.00 64.10 0.0M
2021-03-26 64.00 64.00 63.50 63.90 0.0M
2021-03-25 65.40 65.40 63.80 63.80 0.0M
2021-03-24 64.80 65.00 64.20 64.20 0.0M
2021-03-23 66.50 66.50 64.20 64.20 0.1M
2021-03-22 66.00 66.00 65.20 65.20 0.0M
2021-03-19 66.60 66.70 66.00 66.10 0.0M
2021-03-18 66.90 66.90 66.00 66.60 0.0M
2021-03-17 66.40 66.80 66.40 66.80 0.1M
2021-03-16 65.20 66.50 65.20 66.30 0.1M
2021-03-15 64.40 65.20 64.40 65.20 0.1M
2021-03-12 64.50 64.80 64.20 64.30 0.0M
2021-03-11 64.20 64.50 64.00 64.20 0.1M
2021-03-10 63.90 64.20 63.80 63.80 0.0M
2021-03-09 63.90 64.20 63.60 63.90 0.1M
2021-03-08 63.20 64.10 62.80 63.90 0.1M
2021-03-05 63.80 63.80 63.20 63.20 0.0M
2021-03-04 63.90 64.00 63.50 63.70 0.0M
2021-03-03 63.70 64.00 63.50 63.90 0.0M
2021-03-02 64.00 64.00 63.50 63.60 0.0M
2021-02-26 63.70 64.00 63.60 63.60 0.0M
2021-02-25 64.00 64.00 63.80 64.00 0.0M
2021-02-24 63.90 64.10 63.50 64.00 0.1M
2021-02-23 63.70 63.90 63.70 63.90 0.0M
2021-02-22 63.50 63.70 63.50 63.70 0.0M
2021-02-19 63.50 63.80 63.30 63.50 0.0M
2021-02-18 63.50 63.50 63.30 63.50 0.0M
2021-02-17 63.00 63.50 62.50 63.30 0.1M
2021-02-05 62.90 62.90 62.30 62.30 0.0M
2021-02-04 62.40 63.00 62.00 62.90 0.0M
2021-02-03 62.00 62.80 62.00 62.40 0.0M
2021-02-02 63.00 63.10 62.00 62.20 0.0M
2021-02-01 62.00 63.00 62.00 62.10 0.0M
2021-01-29 63.30 63.30 61.90 63.00 0.0M
2021-01-28 63.60 63.60 62.80 62.80 0.0M
2021-01-27 62.80 63.60 61.00 62.90 0.1M
2021-01-26 63.50 63.50 62.70 63.20 0.1M
2021-01-25 63.00 63.00 62.60 62.90 0.1M
2021-01-22 63.00 63.80 62.80 63.80 0.1M
2021-01-21 63.00 63.00 61.90 62.60 0.1M
2021-01-20 63.00 63.00 62.60 62.60 0.0M
2021-01-19 63.50 63.50 63.00 63.40 0.0M
2021-01-18 63.40 63.80 62.90 63.30 0.1M
2021-01-15 63.90 64.00 62.80 63.00 0.1M
2021-01-14 63.80 63.80 63.00 63.30 0.1M
2021-01-13 62.20 65.10 62.20 63.20 0.1M
2021-01-12 62.50 62.50 62.10 62.20 0.0M
2021-01-11 62.20 62.20 62.00 62.10 0.1M
2021-01-08 62.50 62.50 62.20 62.20 0.0M
2021-01-07 62.50 62.50 62.10 62.20 0.0M
2021-01-06 62.00 62.30 62.00 62.20 0.0M
2021-01-05 62.40 62.40 62.10 62.10 0.0M
2021-01-04 62.40 62.80 61.90 62.50 0.0M