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
2022-12-30 32.00 32.20 31.90 31.90 0.1M
2022-12-29 31.95 31.95 31.65 31.85 0.0M
2022-12-28 32.50 32.50 31.90 31.90 0.2M
2022-12-27 32.45 32.70 32.20 32.60 0.1M
2022-12-26 31.90 32.25 31.90 32.10 0.1M
2022-12-23 32.40 32.40 31.85 32.00 0.1M
2022-12-22 32.30 32.70 32.30 32.40 0.1M
2022-12-21 32.50 32.60 32.30 32.30 0.1M
2022-12-20 33.30 33.30 32.25 32.40 0.4M
2022-12-19 32.75 33.20 32.45 33.20 0.2M
2022-12-16 32.90 33.15 32.70 32.80 0.2M
2022-12-15 33.50 33.75 33.20 33.20 0.1M
2022-12-14 33.00 33.55 33.00 33.50 0.1M
2022-12-13 33.10 33.15 32.70 32.90 0.1M
2022-12-12 33.15 33.15 32.60 33.10 0.1M
2022-12-09 34.00 34.00 33.30 33.40 0.2M
2022-12-08 33.20 33.70 33.10 33.60 0.1M
2022-12-07 33.65 34.00 33.10 33.20 0.4M
2022-12-06 34.60 34.85 33.90 34.00 0.4M
2022-12-05 34.80 35.50 34.70 34.85 0.8M
2022-12-02 34.35 34.80 34.10 34.65 1.2M
2022-12-01 32.25 34.95 32.20 34.70 2.7M
2022-11-30 31.60 32.90 31.50 32.25 1.2M
2022-11-29 31.00 31.60 30.65 31.45 0.4M
2022-11-28 30.60 31.15 30.60 31.05 0.1M
2022-11-25 31.35 31.45 30.90 30.90 0.3M
2022-11-24 31.00 31.30 30.85 31.30 0.1M
2022-11-23 30.50 31.00 30.45 30.80 0.2M
2022-11-22 30.95 30.95 30.30 30.40 0.2M
2022-11-21 31.55 31.55 30.80 30.80 0.2M
2022-11-18 32.15 32.60 31.55 31.55 0.3M
2022-11-17 31.80 32.35 31.60 32.15 0.3M
2022-11-16 31.55 31.90 31.20 31.80 0.4M
2022-11-15 31.10 31.50 31.05 31.40 0.3M
2022-11-14 31.25 31.35 30.85 31.10 0.3M
2022-11-11 31.60 31.65 30.80 30.90 0.4M
2022-11-10 31.25 31.40 30.75 30.95 0.2M
2022-11-09 31.75 31.75 31.00 31.20 0.3M
2022-11-08 31.50 31.85 31.00 31.05 0.2M
2022-11-07 31.70 31.95 31.40 31.45 0.1M
2022-11-04 31.15 31.65 30.75 31.65 0.2M
2022-11-03 30.50 31.00 30.45 30.95 0.2M
2022-11-02 30.90 31.15 30.60 30.95 0.2M
2022-11-01 30.20 31.15 30.00 30.90 0.4M
2022-10-31 30.00 30.20 29.50 30.20 0.3M
2022-10-28 30.10 30.15 29.25 29.45 0.3M
2022-10-27 29.15 30.80 29.05 30.05 1.1M
2022-10-26 28.70 29.00 28.40 28.40 0.1M
2022-10-25 28.95 28.95 28.35 28.50 0.1M
2022-10-24 28.65 29.15 28.60 28.75 0.1M
2022-10-21 28.20 28.45 27.95 28.05 0.2M
2022-10-20 28.90 28.90 28.00 28.40 0.1M
2022-10-19 29.00 29.40 28.80 28.90 0.1M
2022-10-18 28.80 29.15 28.65 29.00 0.2M
2022-10-17 28.30 28.65 27.70 28.65 0.2M
2022-10-14 27.95 29.00 27.95 28.95 0.4M
2022-10-13 29.25 29.25 27.30 27.30 0.6M
2022-10-12 29.00 29.60 28.75 29.15 0.1M
2022-10-11 29.50 29.50 28.60 29.00 0.3M
2022-10-07 30.00 30.45 30.00 30.05 0.1M
2022-10-06 30.80 30.80 30.15 30.35 0.1M
2022-10-05 31.30 31.30 30.15 30.30 0.3M
2022-10-04 29.90 30.30 29.60 30.30 0.2M
2022-10-03 28.75 29.60 28.75 29.30 0.1M
2022-09-30 29.00 29.70 28.80 29.60 0.2M
2022-09-29 29.10 29.90 29.05 29.65 0.3M
2022-09-28 30.30 30.65 28.60 28.60 0.6M
2022-09-27 29.80 30.55 29.80 30.40 0.4M
2022-09-26 32.80 32.80 30.30 30.30 0.8M
2022-09-23 33.55 33.75 33.25 33.30 0.3M
2022-09-22 33.75 33.75 33.20 33.40 0.1M
2022-09-21 33.55 33.90 33.50 33.65 0.2M
2022-09-20 33.90 34.30 33.80 33.85 0.1M
2022-09-19 34.60 34.60 33.80 33.80 0.3M
2022-09-16 35.10 35.10 34.55 34.55 0.2M
2022-09-15 35.20 35.55 35.10 35.10 0.1M
2022-09-14 35.20 35.30 34.95 35.25 0.1M
2022-09-13 35.55 35.95 35.55 35.80 0.1M
2022-09-12 35.60 36.10 35.60 35.75 0.2M
2022-09-08 34.85 35.45 34.80 35.45 0.2M
2022-09-07 34.95 35.00 34.30 34.55 0.2M
2022-09-06 36.20 36.20 34.80 35.00 0.5M
2022-09-05 37.05 37.10 36.30 36.30 0.4M
2022-09-02 36.75 37.50 36.75 37.15 0.3M
2022-09-01 36.65 37.15 36.60 36.65 0.2M
2022-08-31 36.65 37.40 36.55 37.35 0.1M
2022-08-30 36.50 36.85 36.40 36.80 0.2M
2022-08-29 37.30 37.30 36.25 36.65 0.3M
2022-08-26 37.55 38.20 37.55 37.95 0.3M
2022-08-25 37.60 37.80 36.60 37.35 0.2M
2022-08-24 37.40 37.70 37.35 37.35 0.1M
2022-08-23 37.20 37.30 36.85 37.10 0.2M
2022-08-22 37.80 38.10 37.50 37.55 0.2M
2022-08-19 37.80 38.35 37.80 38.00 0.2M
2022-08-18 37.95 38.10 37.65 37.80 0.2M
2022-08-17 37.75 38.00 37.60 37.85 0.2M
2022-08-16 38.00 38.00 37.60 37.75 0.3M
2022-08-15 38.70 39.90 38.70 39.35 0.9M
2022-08-12 38.50 38.70 38.30 38.45 0.4M
2022-08-11 38.60 38.85 38.10 38.10 0.4M
2022-08-10 38.00 38.50 38.00 38.25 0.2M
2022-08-09 38.05 38.50 37.80 38.35 0.2M
2022-08-08 37.50 38.25 37.25 38.05 0.2M
2022-08-05 37.30 38.15 37.30 38.05 0.2M
2022-08-04 37.30 37.60 36.15 37.10 0.3M
2022-08-03 37.85 38.10 37.10 37.15 0.3M
2022-08-02 38.90 38.90 37.90 37.95 0.3M
2022-08-01 39.05 39.25 39.00 39.05 0.1M
2022-07-29 39.35 39.45 39.00 39.00 0.2M
2022-07-28 39.80 39.80 38.80 38.80 0.2M
2022-07-27 38.80 39.25 38.55 39.15 0.2M
2022-07-26 39.40 39.40 38.50 38.80 0.2M
2022-07-25 39.40 39.60 38.90 39.40 0.2M
2022-07-22 39.10 39.65 39.05 39.35 0.2M
2022-07-21 39.00 39.60 38.90 39.40 0.4M
2022-07-20 39.20 39.50 38.30 38.30 0.5M
2022-07-19 38.60 38.90 38.20 38.85 0.2M
2022-07-18 38.50 38.90 38.30 38.65 0.3M
2022-07-15 37.65 38.35 37.15 38.20 0.4M
2022-07-14 36.20 37.65 36.10 37.65 0.5M
2022-07-13 36.60 36.85 36.05 36.20 0.5M
2022-07-12 36.40 36.65 35.50 35.55 0.5M
2022-07-11 37.30 37.75 36.90 37.20 1.0M
2022-07-08 35.10 36.50 35.10 36.50 0.6M
2022-07-07 34.00 35.80 33.25 35.45 0.8M
2022-07-06 34.80 34.80 33.70 33.75 0.3M
2022-07-05 34.75 35.10 33.90 34.80 0.4M
2022-07-04 33.70 34.80 33.45 33.55 0.5M
2022-07-01 37.40 37.40 33.80 33.90 1.6M
2022-06-30 39.60 39.70 37.50 37.50 0.5M
2022-06-29 38.90 39.50 38.80 39.40 0.2M
2022-06-28 40.10 40.10 39.30 39.50 0.2M
2022-06-27 39.50 40.05 39.30 39.95 0.5M
2022-06-24 38.60 39.55 38.60 38.70 0.3M
2022-06-23 38.10 38.65 37.70 38.40 0.6M
2022-06-22 39.50 39.50 37.30 37.65 0.6M
2022-06-21 38.25 39.65 37.80 39.55 0.7M
2022-06-20 39.30 39.45 37.00 37.00 1.0M
2022-06-17 39.85 40.40 38.70 39.15 1.4M
2022-06-16 41.50 42.60 40.50 40.50 0.6M
2022-06-15 41.40 41.75 40.90 41.05 0.4M
2022-06-14 40.50 41.15 40.00 41.05 0.4M
2022-06-13 41.50 41.55 40.85 40.95 0.5M
2022-06-10 42.70 42.75 42.15 42.25 0.3M
2022-06-09 42.40 43.05 42.35 42.80 0.2M
2022-06-08 42.25 43.80 42.20 42.40 1.3M
2022-06-07 41.95 42.40 41.70 42.00 0.2M
2022-06-06 41.95 42.45 41.75 41.95 0.1M
2022-06-02 42.35 42.70 41.95 41.95 0.3M
2022-06-01 42.55 43.15 42.45 42.65 0.5M
2022-05-31 42.05 42.50 42.05 42.40 0.3M
2022-05-30 42.05 42.35 42.00 42.20 0.3M
2022-05-27 41.75 42.00 41.60 41.65 0.2M
2022-05-26 41.40 41.90 41.20 41.30 0.3M
2022-05-25 40.75 41.30 40.70 41.05 0.3M
2022-05-24 41.95 41.95 40.55 40.55 0.3M
2022-05-23 42.40 42.40 41.50 41.50 0.5M
2022-05-20 41.45 42.60 41.30 42.20 0.8M
2022-05-19 40.35 41.45 40.30 41.35 0.3M
2022-05-18 41.90 42.20 41.40 41.40 0.4M
2022-05-17 40.65 41.70 40.65 41.55 0.4M
2022-05-16 40.70 41.55 40.40 40.50 0.7M
2022-05-13 39.70 40.30 39.50 39.60 0.3M
2022-05-12 40.50 41.35 39.20 39.25 0.5M
2022-05-11 40.55 41.50 40.55 40.75 0.3M
2022-05-10 39.10 41.00 38.85 40.95 0.5M
2022-05-09 41.10 41.10 39.90 39.90 0.7M
2022-05-06 41.10 41.60 40.90 41.60 0.3M
2022-05-05 42.70 43.00 42.10 42.25 0.4M
2022-05-04 41.15 42.25 41.15 42.10 0.4M
2022-05-03 41.60 41.70 40.60 41.05 0.4M
2022-04-29 42.90 42.90 41.50 41.50 0.4M
2022-04-28 41.40 42.30 41.00 42.00 0.4M
2022-04-26 42.40 42.75 41.90 42.40 0.4M
2022-04-25 43.85 43.85 41.90 41.90 0.9M
2022-04-22 44.20 44.50 43.70 44.50 0.5M
2022-04-21 43.95 44.55 43.95 44.45 0.5M
2022-04-20 43.95 44.05 43.40 43.85 0.5M
2022-04-19 43.40 44.20 43.40 43.80 0.5M
2022-04-18 43.40 43.40 42.70 42.95 0.5M
2022-04-15 44.60 44.60 43.55 43.55 0.6M
2022-04-14 45.35 45.35 44.45 44.75 0.7M
2022-04-13 43.70 45.30 43.65 45.30 1.1M
2022-04-12 43.75 43.80 42.65 43.25 0.9M
2022-04-11 45.05 45.10 42.55 42.90 2.1M
2022-04-08 45.40 45.90 45.30 45.35 0.6M
2022-04-07 46.55 46.80 45.20 45.30 1.2M
2022-04-06 46.55 46.65 46.00 46.55 0.7M
2022-04-01 46.65 47.20 46.30 46.70 1.7M
2022-03-31 48.50 48.80 46.25 46.65 7.7M
2022-03-30 50.50 51.10 50.10 50.60 1.1M
2022-03-29 50.80 51.30 49.80 50.00 0.7M
2022-03-28 50.50 50.50 49.45 50.30 0.7M
2022-03-25 51.70 51.70 50.30 50.50 0.9M
2022-03-24 50.80 51.50 50.30 51.00 1.6M
2022-03-23 49.80 51.40 49.50 50.80 2.3M
2022-03-22 48.95 49.60 48.90 49.35 0.5M
2022-03-21 49.00 49.50 48.85 49.10 0.8M
2022-03-18 49.25 49.25 48.25 48.75 0.9M
2022-03-17 48.20 49.25 48.05 48.90 1.4M
2022-03-16 47.60 47.70 46.80 47.25 1.0M
2022-03-15 48.50 48.50 46.65 46.70 2.1M
2022-03-14 48.55 48.80 47.55 48.05 1.6M
2022-03-11 49.50 49.70 48.05 48.20 2.6M
2022-03-10 49.70 50.80 49.70 49.90 1.5M
2022-03-09 49.70 49.80 48.60 48.80 1.8M
2022-03-08 49.60 51.30 48.60 48.70 3.4M
2022-03-07 51.90 51.90 50.20 50.30 3.1M
2022-03-04 52.80 54.00 52.00 52.30 3.3M
2022-03-03 54.90 56.00 53.30 53.40 7.8M
2022-03-02 53.90 55.50 53.60 54.80 10.7M
2022-03-01 52.00 54.30 51.50 54.00 8.6M
2022-02-25 50.90 51.80 50.30 51.20 3.6M
2022-02-24 52.60 53.20 49.70 49.75 7.1M
2022-02-23 54.10 54.10 52.50 53.30 3.9M
2022-02-22 52.30 53.80 51.50 53.50 3.6M
2022-02-21 52.70 53.10 52.10 52.70 2.0M
2022-02-18 51.80 53.50 51.80 53.00 3.9M
2022-02-17 53.50 55.20 52.10 52.20 11.5M
2022-02-16 53.20 53.80 52.10 53.40 10.2M
2022-02-15 50.20 52.50 50.00 51.70 8.8M
2022-02-14 49.90 49.90 48.45 49.15 1.3M
2022-02-11 49.60 51.10 49.55 50.20 1.7M
2022-02-10 50.00 50.60 49.50 50.20 3.3M
2022-02-09 48.10 51.00 48.10 50.00 6.7M
2022-02-08 46.90 47.90 46.90 47.65 0.6M
2022-02-07 46.35 47.15 45.85 46.90 0.5M
2022-01-26 46.35 46.60 45.70 45.95 0.5M
2022-01-25 46.00 46.50 45.80 46.15 0.7M
2022-01-24 46.90 47.25 45.50 46.35 1.2M
2022-01-21 47.20 47.45 46.70 47.30 1.2M
2022-01-20 47.00 48.20 47.00 48.00 1.9M
2022-01-19 46.90 47.00 46.30 46.50 0.8M
2022-01-18 47.10 48.00 46.85 47.00 0.9M
2022-01-17 46.60 47.30 46.45 47.10 0.9M
2022-01-14 47.15 47.20 45.75 46.45 1.3M
2022-01-13 47.65 48.10 47.10 47.35 1.5M
2022-01-12 47.50 47.95 46.35 47.30 3.8M
2022-01-11 48.55 48.65 47.30 47.70 2.3M
2022-01-10 48.50 49.60 48.50 49.10 0.7M
2022-01-07 50.50 50.50 48.30 48.95 2.4M
2022-01-06 50.00 50.40 49.35 50.10 1.5M
2022-01-05 50.90 51.50 50.20 50.40 1.3M
2022-01-04 51.80 51.80 50.30 50.90 1.9M
2022-01-03 52.60 53.30 51.00 51.00 3.1M