ABC Taiwan Electronics (3236)

3236
🏛️ Taiwán →
21.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 21.35 22.90 20.80 21.45 8.3M
2025-09-25 21.50 22.95 21.00 21.05 9.2M
2025-09-24 19.80 21.70 19.50 21.70 5.4M
2025-09-23 21.00 21.00 19.30 19.75 3.9M
2025-09-22 20.30 21.30 20.25 21.30 8.1M
2025-09-19 17.80 19.40 17.75 19.40 3.1M
2025-09-18 17.75 17.80 17.55 17.65 0.2M
2025-09-17 17.50 17.85 17.45 17.60 0.3M
2025-09-16 17.45 17.65 17.45 17.50 0.1M
2025-09-15 17.10 18.30 17.10 17.40 1.3M
2025-09-12 16.75 17.30 16.75 17.05 0.3M
2025-09-11 16.70 16.85 16.65 16.65 0.1M
2025-09-10 16.90 16.90 16.65 16.70 0.1M
2025-09-09 17.00 17.05 16.85 16.85 0.1M
2025-09-08 16.95 16.95 16.80 16.80 0.1M
2025-09-05 17.10 17.15 16.90 16.90 0.1M
2025-09-04 17.20 17.20 17.00 17.15 0.1M
2025-09-03 16.90 17.15 16.90 17.10 0.0M
2025-09-02 17.10 17.10 16.85 16.95 0.1M
2025-09-01 17.35 17.35 17.10 17.10 0.1M
2025-08-29 17.50 17.55 17.35 17.35 0.1M
2025-08-28 17.45 17.45 17.30 17.45 0.2M
2025-08-27 17.45 17.50 17.30 17.35 0.1M
2025-08-26 17.30 17.50 17.20 17.40 0.4M
2025-08-25 17.35 17.50 17.30 17.50 0.2M
2025-08-22 17.35 17.45 17.25 17.35 0.1M
2025-08-21 17.40 17.45 17.10 17.40 0.3M
2025-08-20 17.25 17.35 16.85 17.35 0.3M
2025-08-19 17.40 17.45 17.25 17.35 0.1M
2025-08-18 17.45 17.45 17.20 17.40 0.2M
2025-08-15 17.45 17.50 17.25 17.35 0.2M
2025-08-14 17.30 17.60 17.30 17.30 0.2M
2025-08-13 17.40 17.45 17.20 17.30 0.3M
2025-08-12 17.15 17.40 17.15 17.25 0.2M
2025-08-11 16.95 17.15 16.90 17.00 0.3M
2025-08-08 16.75 17.15 16.60 16.80 0.3M
2025-08-07 16.90 16.90 16.55 16.60 0.1M
2025-08-06 16.85 17.00 16.70 16.75 0.1M
2025-08-05 16.55 16.70 16.50 16.70 0.1M
2025-08-04 16.40 16.50 16.20 16.45 0.1M
2025-08-01 16.20 16.50 16.20 16.30 0.0M
2025-07-31 16.30 16.30 16.15 16.20 0.0M
2025-07-30 16.35 16.55 16.00 16.30 0.1M
2025-07-29 16.50 16.60 16.35 16.35 0.0M
2025-07-28 16.45 16.60 16.35 16.55 0.1M
2025-07-25 16.50 16.65 16.45 16.45 0.0M
2025-07-24 16.35 16.55 16.30 16.50 0.1M
2025-07-23 16.20 16.45 16.15 16.40 0.1M
2025-07-22 16.45 16.45 16.00 16.15 0.1M
2025-07-21 16.25 16.50 16.25 16.40 0.1M
2025-07-18 16.55 16.60 16.30 16.30 0.1M
2025-07-17 16.25 16.65 16.10 16.50 0.2M
2025-07-16 16.00 16.10 15.80 16.00 0.1M
2025-07-15 16.00 16.35 15.80 15.85 0.1M
2025-07-14 16.00 16.10 16.00 16.05 0.0M
2025-07-11 16.15 16.15 16.00 16.10 0.1M
2025-07-10 16.20 16.20 16.05 16.10 0.0M
2025-07-09 16.10 16.35 16.10 16.15 0.1M
2025-07-08 16.10 16.30 16.05 16.10 0.1M
2025-07-07 16.95 17.75 16.05 16.10 1.0M
2025-07-04 16.20 16.60 16.10 16.15 0.1M
2025-07-03 16.25 16.35 16.15 16.15 0.0M
2025-07-02 16.15 16.45 16.10 16.10 0.1M
2025-07-01 15.85 17.35 15.85 16.15 0.7M
2025-06-30 16.10 16.10 15.80 15.80 0.0M
2025-06-27 16.10 16.15 15.90 16.00 0.0M
2025-06-26 15.85 16.25 15.85 16.05 0.1M
2025-06-25 15.65 15.85 15.65 15.80 0.1M
2025-06-24 15.50 15.80 15.50 15.65 0.1M
2025-06-23 15.25 15.95 15.20 15.30 0.1M
2025-06-20 15.65 15.70 15.45 15.60 0.1M
2025-06-19 16.05 16.05 15.75 15.75 0.0M
2025-06-18 16.55 16.80 16.05 16.05 0.1M
2025-06-17 16.05 16.50 16.05 16.10 0.1M
2025-06-16 16.20 16.20 15.70 16.05 0.1M
2025-06-13 16.40 16.40 16.20 16.25 0.0M
2025-06-12 16.40 16.70 16.40 16.40 0.0M
2025-06-11 16.50 16.60 16.30 16.40 0.1M
2025-06-10 16.35 16.65 16.25 16.45 0.1M
2025-06-09 16.60 16.75 16.40 16.40 0.1M
2025-06-06 16.65 16.85 16.45 16.45 0.1M
2025-06-05 16.50 16.70 16.45 16.45 0.1M
2025-06-04 16.40 16.50 16.40 16.40 0.1M
2025-06-03 16.40 16.40 16.20 16.30 0.1M
2025-06-02 16.70 17.15 16.20 16.35 0.1M
2025-05-29 17.35 17.35 16.85 16.85 0.1M
2025-05-28 17.50 17.60 17.00 17.00 0.3M
2025-05-27 18.40 18.50 17.15 17.25 1.4M
2025-05-26 16.95 18.00 16.95 18.00 0.7M
2025-05-23 16.60 16.80 16.35 16.40 0.1M
2025-05-22 16.40 16.70 16.30 16.35 0.0M
2025-05-21 16.50 16.85 16.40 16.50 0.1M
2025-05-20 16.80 17.20 16.50 16.50 0.2M
2025-05-19 16.60 16.85 16.30 16.35 0.1M
2025-05-16 16.50 17.05 16.50 16.50 0.2M
2025-05-15 16.85 16.85 16.60 16.60 0.1M
2025-05-14 17.00 17.10 16.75 16.80 0.1M
2025-05-13 17.15 17.15 16.70 16.70 0.2M
2025-05-12 16.85 17.25 16.80 17.10 0.2M
2025-05-09 16.95 17.30 16.70 16.75 0.2M
2025-05-08 17.80 17.85 16.70 16.75 1.4M
2025-05-07 15.95 17.25 15.95 17.25 1.4M
2025-05-06 15.55 16.40 15.55 15.70 0.1M
2025-05-05 17.20 17.20 15.50 15.60 0.5M
2025-05-02 15.40 16.35 15.40 16.35 0.3M
2025-04-30 14.85 14.90 14.80 14.90 0.1M
2025-04-29 14.45 14.95 14.45 14.80 0.2M
2025-04-28 14.55 14.60 14.45 14.45 0.1M
2025-04-25 14.65 14.65 14.50 14.55 0.1M
2025-04-24 14.80 14.85 14.50 14.50 0.1M
2025-04-23 14.65 14.80 14.60 14.75 0.2M
2025-04-22 14.45 14.70 14.40 14.60 0.1M
2025-04-21 14.60 14.90 14.45 14.45 0.2M
2025-04-18 14.50 14.60 14.40 14.55 0.1M
2025-04-17 14.75 14.75 14.40 14.50 0.1M
2025-04-16 14.65 15.05 14.40 14.60 0.1M
2025-04-15 14.20 14.75 14.20 14.70 0.2M
2025-04-14 14.10 14.50 14.10 14.10 0.1M
2025-04-11 13.75 14.25 13.35 14.10 0.1M
2025-04-10 14.00 14.45 14.00 14.40 0.2M
2025-04-09 15.00 15.00 13.15 13.15 0.4M
2025-04-08 14.70 14.80 14.60 14.60 0.3M
2025-04-07 16.20 16.20 16.20 16.20 0.1M
2025-04-02 18.10 18.10 17.70 18.00 0.1M
2025-04-01 18.05 18.10 17.90 18.00 0.1M
2025-03-31 18.65 18.65 17.70 17.90 0.2M
2025-03-28 18.70 18.70 18.00 18.40 0.3M
2025-03-27 18.80 18.80 18.50 18.70 0.1M
2025-03-26 18.95 18.95 18.55 18.70 0.2M
2025-03-25 19.15 19.15 18.70 18.95 0.1M
2025-03-24 19.00 19.15 19.00 19.00 0.0M
2025-03-21 19.10 19.15 18.95 19.00 0.0M
2025-03-20 19.20 19.20 18.95 19.10 0.3M
2025-03-19 19.40 19.40 19.05 19.20 0.1M
2025-03-18 19.20 19.35 19.20 19.30 0.0M
2025-03-17 19.35 19.35 19.15 19.20 0.1M
2025-03-14 19.40 19.40 19.00 19.35 0.1M
2025-03-13 19.50 19.50 19.10 19.45 0.1M
2025-03-12 19.40 19.50 19.10 19.50 0.1M
2025-03-11 19.20 19.35 19.00 19.35 0.1M
2025-03-10 19.30 19.35 19.20 19.30 0.1M
2025-03-07 19.70 19.70 19.30 19.30 0.2M
2025-03-06 19.80 19.80 19.45 19.65 0.1M
2025-03-05 19.80 19.80 19.55 19.75 0.1M
2025-03-04 19.60 19.70 19.40 19.70 0.1M
2025-03-03 19.75 19.75 19.40 19.60 0.1M
2025-02-27 19.80 19.85 19.60 19.75 0.0M
2025-02-26 19.85 19.90 19.70 19.80 0.0M
2025-02-25 19.35 19.80 19.30 19.80 0.0M
2025-02-24 19.40 19.45 19.25 19.40 0.0M
2025-02-21 19.45 19.60 19.45 19.50 0.0M
2025-02-20 19.60 19.85 19.55 19.55 0.0M
2025-02-19 19.70 19.90 19.60 19.60 0.0M
2025-02-18 19.75 19.85 19.70 19.85 0.0M
2025-02-17 19.90 19.90 19.60 19.75 0.0M
2025-02-14 19.85 19.85 19.60 19.85 0.0M
2025-02-13 19.80 19.85 19.60 19.85 0.0M
2025-02-12 19.65 19.80 19.35 19.75 0.0M
2025-02-11 19.70 20.00 19.50 19.65 0.0M
2025-02-10 19.70 19.75 19.35 19.75 0.0M
2025-02-07 19.75 19.75 19.60 19.70 0.0M
2025-02-06 19.75 20.10 19.50 19.70 0.0M
2025-02-05 19.50 20.10 19.35 19.90 0.0M
2025-02-04 19.50 20.00 19.10 19.50 0.0M
2025-02-03 19.60 19.60 19.25 19.50 0.0M
2025-01-22 19.50 19.80 19.30 19.55 0.0M
2025-01-21 19.40 19.40 19.15 19.40 0.0M
2025-01-20 19.35 20.00 19.20 19.20 0.0M
2025-01-17 19.45 19.50 19.00 19.35 0.0M
2025-01-16 19.50 19.50 19.20 19.40 0.0M
2025-01-15 19.50 19.50 19.05 19.30 0.0M
2025-01-14 19.00 19.60 19.00 19.30 0.0M
2025-01-13 19.85 19.85 19.00 19.00 0.0M
2025-01-10 20.50 20.55 19.65 19.85 0.2M
2025-01-09 21.00 21.00 20.15 20.45 0.0M
2025-01-08 20.45 21.00 20.45 21.00 0.0M
2025-01-07 20.55 20.60 20.30 20.50 0.0M
2025-01-06 20.70 20.70 20.35 20.50 0.0M
2025-01-03 20.60 20.70 20.25 20.70 0.1M
2025-01-02 20.55 20.85 20.40 20.60 0.0M