ACES (3605)

3605
🏛️ Taiwán →
71.50
Última Actualización: 2025-09-30
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
2021-12-30 53.00 53.50 51.70 52.00 3.3M
2021-12-29 53.20 54.50 52.40 53.00 7.4M
2021-12-28 51.90 54.30 51.50 52.60 10.2M
2021-12-27 49.80 53.10 49.80 52.10 8.6M
2021-12-24 51.60 52.00 49.35 49.70 5.0M
2021-12-23 48.90 50.90 48.90 50.90 4.9M
2021-12-22 47.80 49.15 47.75 48.45 1.8M
2021-12-21 47.90 47.90 46.95 47.55 2.3M
2021-12-20 48.10 48.60 48.00 48.00 0.5M
2021-12-17 49.20 49.30 48.05 48.10 1.2M
2021-12-16 49.40 50.00 49.40 49.50 0.9M
2021-12-15 48.75 49.25 48.70 49.10 0.6M
2021-12-14 50.50 50.50 48.60 48.70 1.3M
2021-12-13 49.45 50.70 49.30 50.10 2.1M
2021-12-10 48.85 49.10 47.85 48.50 0.8M
2021-12-09 49.00 49.90 48.85 48.85 0.9M
2021-12-08 49.35 49.60 48.65 49.10 1.3M
2021-12-07 50.30 50.40 48.50 48.65 2.3M
2021-12-06 49.75 50.50 49.70 49.95 1.0M
2021-12-03 51.00 51.30 50.40 50.50 1.1M
2021-12-02 52.00 52.30 50.20 50.80 2.5M
2021-12-01 49.80 52.60 49.05 51.90 4.3M
2021-11-30 48.90 50.50 48.90 49.80 1.6M
2021-11-29 48.20 49.50 47.20 48.85 2.4M
2021-11-26 50.10 51.00 49.30 50.00 2.8M
2021-11-25 53.00 54.50 50.50 50.50 9.5M
2021-11-24 51.50 52.50 51.10 52.00 2.4M
2021-11-23 52.50 53.00 51.10 51.50 6.6M
2021-11-22 50.80 53.80 50.70 53.40 9.9M
2021-11-19 50.00 50.70 49.30 50.10 3.5M
2021-11-18 48.29 49.52 47.95 48.83 5.8M
2021-11-17 47.11 48.00 46.82 47.31 2.1M
2021-11-16 48.70 48.80 47.15 47.45 2.7M
2021-11-15 51.20 51.20 47.80 48.40 9.3M
2021-11-12 47.90 52.10 47.70 51.30 12.6M
2021-11-11 47.05 47.90 47.05 47.45 1.0M
2021-11-10 47.90 47.90 47.00 47.75 0.9M
2021-11-09 46.90 48.30 46.90 47.40 1.3M
2021-11-08 47.45 47.45 46.05 46.45 1.1M
2021-11-05 48.00 48.00 46.95 47.15 1.4M
2021-11-04 47.10 48.65 47.05 47.75 2.6M
2021-11-03 47.35 47.80 46.50 47.00 1.4M
2021-11-02 49.00 49.15 46.75 47.10 3.0M
2021-11-01 49.00 49.45 48.15 48.85 5.1M
2021-10-29 45.80 47.80 45.60 47.45 3.4M
2021-10-28 46.00 46.50 45.20 45.50 1.4M
2021-10-27 44.90 46.05 44.55 46.00 1.4M
2021-10-26 44.35 45.45 44.35 44.85 2.5M
2021-10-25 45.50 45.80 43.70 44.10 2.7M
2021-10-22 43.20 45.25 42.80 45.20 1.9M
2021-10-21 43.45 44.20 42.95 43.05 0.7M
2021-10-20 43.90 43.90 42.90 43.35 0.5M
2021-10-19 42.75 43.70 42.55 43.40 0.6M
2021-10-18 43.40 43.75 42.20 42.25 0.5M
2021-10-15 43.00 43.90 42.90 43.40 0.6M
2021-10-14 41.70 42.50 41.20 42.35 0.7M
2021-10-13 42.40 42.60 41.10 41.25 0.7M
2021-10-12 43.85 44.35 42.50 42.50 0.7M
2021-10-08 44.00 44.80 43.65 43.85 0.6M
2021-10-07 42.95 44.70 42.95 44.20 1.3M
2021-10-06 44.55 44.55 42.65 42.65 1.3M
2021-10-05 40.90 44.60 40.40 44.10 2.3M
2021-10-04 43.00 43.45 41.40 41.55 2.0M
2021-10-01 44.85 44.85 42.70 42.75 2.1M
2021-09-30 44.75 45.50 44.35 45.45 1.1M
2021-09-29 45.20 45.55 44.65 44.70 2.4M
2021-09-28 47.30 47.30 45.85 46.55 1.9M
2021-09-27 48.55 48.95 47.65 47.80 0.6M
2021-09-24 47.70 49.00 47.70 48.55 1.2M
2021-09-23 48.20 48.30 47.25 47.40 0.8M
2021-09-22 47.80 48.10 47.00 47.20 1.8M
2021-09-17 49.50 49.55 48.80 49.35 1.2M
2021-09-16 50.40 50.70 48.90 49.20 1.4M
2021-09-15 50.60 50.70 49.95 50.20 0.7M
2021-09-14 51.00 51.30 49.95 51.00 1.0M
2021-09-13 50.40 51.60 50.00 50.70 1.9M
2021-09-10 49.75 50.30 49.00 49.60 0.8M
2021-09-09 48.60 49.95 48.55 49.60 0.9M
2021-09-08 50.50 50.50 48.50 48.60 1.5M
2021-09-07 50.00 51.10 48.85 50.60 1.6M
2021-09-06 53.10 53.30 50.00 50.00 2.2M
2021-09-03 52.60 53.60 52.30 52.90 1.1M
2021-09-02 53.00 53.60 52.10 52.20 1.2M
2021-09-01 52.00 53.80 52.00 53.50 1.8M
2021-08-31 51.90 52.50 51.20 52.10 0.8M
2021-08-30 51.70 52.60 50.80 51.70 1.2M
2021-08-27 52.00 52.90 51.20 51.60 0.8M
2021-08-26 53.90 54.00 52.00 52.20 1.2M
2021-08-25 52.90 54.40 52.50 54.20 2.1M
2021-08-24 53.80 53.80 52.70 52.80 1.2M
2021-08-23 52.30 53.30 52.10 52.80 1.0M
2021-08-20 52.20 52.50 50.90 51.30 1.1M
2021-08-19 53.30 53.80 51.50 51.50 0.9M
2021-08-18 50.50 54.30 50.10 53.80 1.9M
2021-08-17 54.90 55.10 51.40 51.50 1.8M
2021-08-16 53.40 55.00 51.70 53.80 1.9M
2021-08-13 56.50 57.20 53.70 53.70 2.2M
2021-08-12 54.90 57.70 54.50 57.20 2.1M
2021-08-11 55.80 56.60 54.00 54.20 1.9M
2021-08-10 56.70 57.20 55.00 56.00 1.5M
2021-08-09 57.70 58.80 56.00 56.50 2.0M
2021-08-06 60.00 60.30 57.60 57.60 2.5M
2021-08-05 60.00 60.50 59.10 59.50 2.2M
2021-08-04 58.40 60.60 58.20 60.00 5.4M
2021-08-03 58.10 58.90 57.20 57.80 1.3M
2021-08-02 55.50 58.30 55.50 58.10 2.2M
2021-07-30 56.90 58.40 55.00 55.10 3.5M
2021-07-29 58.60 59.10 56.30 56.90 2.5M
2021-07-28 57.20 58.30 53.50 57.70 4.7M
2021-07-27 60.60 60.80 57.60 57.60 3.5M
2021-07-26 59.90 62.20 59.30 60.30 3.6M
2021-07-23 59.30 60.80 57.70 59.00 6.1M
2021-07-22 64.00 64.10 58.60 59.30 11.7M
2021-07-21 61.70 65.80 60.80 64.80 10.1M
2021-07-20 60.00 63.30 59.20 60.20 5.9M
2021-07-19 59.70 61.80 59.00 61.10 3.1M
2021-07-16 59.60 62.40 59.60 59.70 3.9M
2021-07-15 60.00 61.30 58.50 61.30 4.3M
2021-07-14 60.00 61.50 58.00 60.00 7.6M
2021-07-13 61.50 63.50 57.50 58.50 12.8M
2021-07-12 60.00 63.80 58.60 62.10 14.8M
2021-07-09 56.10 60.50 55.40 59.30 16.3M
2021-07-08 53.20 57.60 53.00 57.60 15.4M
2021-07-07 51.90 53.40 51.80 52.40 3.3M
2021-07-06 53.00 54.40 51.60 51.90 5.1M
2021-07-05 53.00 53.30 51.20 52.80 5.0M
2021-07-02 50.50 52.30 49.85 52.10 3.1M
2021-07-01 51.90 52.30 49.30 50.30 4.7M
2021-06-30 51.00 52.80 51.00 51.80 5.2M
2021-06-29 54.50 54.60 49.70 51.40 16.3M
2021-06-28 51.40 54.30 51.10 54.30 23.5M
2021-06-25 47.80 49.45 46.70 49.45 7.1M
2021-06-24 47.80 49.85 47.30 47.55 11.2M
2021-06-23 46.50 46.85 45.65 46.80 2.3M
2021-06-22 45.10 46.45 44.80 45.50 2.7M
2021-06-21 44.85 45.05 43.50 44.55 1.6M
2021-06-18 45.00 45.55 44.75 45.00 0.8M
2021-06-17 43.90 45.00 43.70 44.95 0.8M
2021-06-16 44.70 45.05 43.80 44.05 1.8M
2021-06-15 45.05 45.30 44.55 44.70 1.3M
2021-06-11 47.30 47.30 44.85 44.90 6.6M
2021-06-10 46.90 48.00 46.70 47.85 3.9M
2021-06-09 46.80 47.45 46.40 46.70 2.5M
2021-06-08 45.70 46.95 45.60 46.65 1.7M
2021-06-07 47.20 48.00 45.40 45.55 3.7M
2021-06-04 46.15 47.05 46.00 46.75 1.8M
2021-06-03 46.40 47.10 46.00 46.35 2.4M
2021-06-02 46.85 47.60 45.50 46.35 3.8M
2021-06-01 45.70 46.30 45.05 46.00 1.9M
2021-05-31 44.55 45.70 44.50 45.15 2.6M
2021-05-28 43.60 43.90 43.25 43.65 0.8M
2021-05-27 43.05 43.60 42.60 43.05 0.8M
2021-05-26 42.45 43.60 42.20 43.05 1.2M
2021-05-25 43.00 43.40 42.40 42.45 1.5M
2021-05-24 40.15 42.50 40.05 42.05 1.2M
2021-05-21 40.00 40.95 39.85 40.75 1.1M
2021-05-20 40.10 40.80 39.15 39.45 1.2M
2021-05-19 38.25 41.15 38.25 40.55 2.6M
2021-05-18 35.45 38.25 35.45 38.25 2.5M
2021-05-17 35.15 37.70 34.70 34.80 3.2M
2021-05-14 39.00 40.40 38.30 38.55 1.7M
2021-05-13 36.60 39.60 36.15 38.25 1.9M
2021-05-12 43.30 43.65 38.20 39.00 5.0M
2021-05-11 42.20 44.80 41.50 42.40 7.0M
2021-05-10 42.95 42.95 40.30 40.75 1.5M
2021-05-07 40.65 41.80 40.40 41.80 1.0M
2021-05-06 40.00 40.70 39.35 40.25 1.1M
2021-05-05 40.30 41.50 39.00 39.75 1.3M
2021-05-04 41.75 42.55 37.95 40.30 3.9M
2021-05-03 44.95 44.95 42.10 42.15 3.5M
2021-04-29 46.00 46.10 44.85 44.95 2.1M
2021-04-28 45.90 46.70 45.45 45.85 1.2M
2021-04-27 46.35 47.45 45.70 45.80 2.1M
2021-04-26 46.30 46.80 45.60 46.15 1.2M
2021-04-23 46.20 46.50 45.35 46.00 1.3M
2021-04-22 49.75 49.80 45.40 46.15 5.5M
2021-04-21 47.55 48.85 46.70 48.65 3.8M
2021-04-20 47.65 47.95 46.85 47.55 1.3M
2021-04-19 47.00 48.30 46.60 47.65 2.4M
2021-04-16 46.00 47.50 45.90 46.60 2.2M
2021-04-15 45.50 46.30 45.50 45.75 1.6M
2021-04-14 46.40 46.60 44.10 45.45 3.7M
2021-04-13 49.25 49.25 45.95 46.20 5.1M
2021-04-12 48.30 49.95 48.20 49.25 5.8M
2021-04-09 47.50 48.35 47.05 47.70 3.4M
2021-04-08 47.50 47.95 47.05 47.05 2.8M
2021-04-07 46.80 47.75 46.15 47.50 3.4M
2021-04-06 46.10 47.30 45.80 46.70 3.5M
2021-04-01 45.45 46.45 45.25 45.70 2.7M
2021-03-31 45.10 45.90 44.70 45.05 2.0M
2021-03-30 44.50 45.40 44.30 45.20 3.0M
2021-03-29 46.05 46.10 45.25 45.50 2.0M
2021-03-26 44.60 46.25 44.35 46.10 3.0M
2021-03-25 44.95 45.00 44.10 44.15 1.9M
2021-03-24 44.70 45.35 44.10 44.95 2.0M
2021-03-23 46.60 46.60 44.60 44.70 5.1M
2021-03-22 47.60 47.80 46.25 46.25 5.2M
2021-03-19 50.00 50.20 47.30 47.50 15.5M
2021-03-18 46.65 50.40 46.15 50.40 17.9M
2021-03-17 45.85 46.95 45.25 45.85 2.0M
2021-03-16 46.85 46.85 45.60 45.60 1.4M
2021-03-15 46.10 47.20 45.45 46.45 1.6M
2021-03-12 46.90 46.90 45.65 45.90 1.3M
2021-03-11 45.30 46.70 45.30 46.40 2.1M
2021-03-10 44.40 45.80 44.05 45.25 2.1M
2021-03-09 45.35 45.35 43.40 43.70 2.9M
2021-03-08 44.90 46.30 44.20 45.20 2.5M
2021-03-05 44.50 45.45 44.05 44.20 2.0M
2021-03-04 45.10 46.25 44.70 44.90 1.2M
2021-03-03 44.65 46.35 43.65 45.65 2.4M
2021-03-02 47.15 48.10 45.00 45.10 3.7M
2021-02-26 44.80 47.30 44.50 46.90 3.5M
2021-02-25 46.50 47.20 45.45 45.60 3.2M
2021-02-24 48.30 48.85 45.85 46.15 4.1M
2021-02-23 47.20 48.90 45.50 47.65 4.5M
2021-02-22 47.60 49.20 46.00 47.25 10.2M
2021-02-19 44.00 45.45 43.30 45.35 3.3M
2021-02-18 44.10 45.65 43.55 44.35 6.2M
2021-02-17 42.60 43.25 42.60 43.10 1.5M
2021-02-05 42.00 42.60 41.65 42.10 1.2M
2021-02-04 41.90 42.25 41.50 41.75 0.6M
2021-02-03 41.65 42.60 41.25 41.65 1.2M
2021-02-02 40.40 41.70 40.20 41.45 1.2M
2021-02-01 40.40 40.70 38.90 40.05 1.8M
2021-01-29 42.35 43.00 40.10 40.40 3.8M
2021-01-28 40.80 42.95 40.70 42.10 2.5M
2021-01-27 41.60 42.15 41.15 41.50 1.4M
2021-01-26 42.15 43.70 41.20 41.55 3.1M
2021-01-25 41.50 42.45 40.10 42.15 2.8M
2021-01-22 42.00 42.70 41.00 42.05 2.2M
2021-01-21 42.30 43.05 41.65 42.00 4.3M
2021-01-20 43.60 45.10 41.60 41.60 5.8M
2021-01-19 45.65 45.90 43.80 44.10 5.2M
2021-01-18 45.20 45.40 43.20 45.20 6.3M
2021-01-15 43.90 46.00 42.50 45.70 8.5M
2021-01-14 43.05 44.85 42.70 43.90 3.2M
2021-01-13 43.00 43.75 43.00 43.05 2.8M
2021-01-12 44.90 44.90 41.80 42.30 5.2M
2021-01-11 44.40 45.35 44.05 44.90 3.7M
2021-01-08 45.20 45.30 42.60 44.25 6.1M
2021-01-07 46.00 46.50 44.15 44.75 5.7M
2021-01-06 46.30 47.30 42.90 44.55 10.5M
2021-01-05 46.80 48.85 45.40 46.70 17.7M
2021-01-04 43.00 46.45 42.60 46.45 15.0M