Advanced Lithium Cayman (5227)

5227
🏛️ Taiwán →
28.40
Última Actualización: 2025-10-03
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
2024-12-31 44.00 44.10 43.15 43.40 0.1M
2024-12-30 45.35 46.10 43.50 44.00 0.0M
2024-12-27 45.10 46.65 45.05 45.35 0.3M
2024-12-26 43.15 47.60 43.15 46.85 0.0M
2024-12-25 44.50 44.55 43.00 43.50 0.0M
2024-12-24 40.00 44.00 40.00 44.00 0.0M
2024-12-23 39.05 40.00 39.00 40.00 0.0M
2024-12-20 39.10 39.50 38.35 39.05 0.0M
2024-12-19 38.95 39.50 38.85 39.35 0.0M
2024-12-18 39.00 39.50 38.85 39.30 0.1M
2024-12-17 38.60 40.00 38.50 39.80 0.0M
2024-12-16 39.50 39.50 38.30 38.60 0.0M
2024-12-13 40.35 40.35 39.05 39.60 0.0M
2024-12-12 39.55 40.30 39.00 39.45 0.0M
2024-12-11 38.55 39.90 38.55 39.50 0.0M
2024-12-10 41.10 41.30 39.50 39.50 0.0M
2024-12-09 41.00 42.65 41.00 41.30 0.0M
2024-12-06 42.00 42.00 41.20 41.30 0.0M
2024-12-05 43.95 43.95 41.80 41.85 0.0M
2024-12-04 41.30 43.50 41.25 42.60 0.0M
2024-12-03 41.65 42.65 41.00 41.55 0.0M
2024-12-02 43.80 43.80 41.65 41.65 0.0M
2024-11-29 40.80 43.40 40.60 43.00 0.0M
2024-11-28 42.50 42.50 39.95 40.80 0.0M
2024-11-27 41.80 45.80 41.80 43.00 0.0M
2024-11-26 43.00 43.75 41.65 41.95 0.0M
2024-11-25 40.80 44.70 39.55 43.80 0.0M
2024-11-22 39.65 41.50 39.00 40.65 0.0M
2024-11-21 40.00 40.25 38.80 39.55 0.0M
2024-11-20 38.10 41.60 38.10 41.00 0.0M
2024-11-19 37.25 38.60 37.25 37.85 0.0M
2024-11-18 38.00 38.70 36.55 37.60 0.0M
2024-11-15 40.40 40.75 38.25 38.80 0.0M
2024-11-14 41.20 42.50 40.20 42.50 0.0M
2024-11-13 39.40 39.50 38.00 38.65 0.0M
2024-11-12 40.20 40.20 37.50 39.50 0.0M
2024-11-11 39.00 42.75 39.00 40.20 0.0M
2024-11-08 36.50 38.95 36.50 38.95 0.0M
2024-11-07 35.30 35.90 35.30 35.45 0.0M
2024-11-06 34.35 36.80 34.35 36.00 0.0M
2024-11-05 34.45 34.50 34.25 34.30 0.0M
2024-11-04 35.55 35.55 34.65 34.65 0.0M
2024-11-01 36.00 36.60 35.15 36.00 0.0M
2024-10-30 39.45 40.90 37.35 37.50 0.0M
2024-10-29 38.80 41.50 38.15 41.50 1.4M
2024-10-28 34.35 37.75 34.35 37.75 0.0M
2024-10-25 32.30 34.80 32.30 34.35 0.0M
2024-10-24 32.80 32.80 32.25 32.50 0.0M
2024-10-23 32.60 32.85 32.50 32.85 0.0M
2024-10-22 32.55 32.80 32.35 32.60 0.0M
2024-10-21 32.65 32.65 32.55 32.60 0.0M
2024-10-18 32.90 32.90 32.50 32.65 0.0M
2024-10-17 32.50 32.95 32.50 32.95 0.0M
2024-10-16 32.45 32.95 32.45 32.95 0.0M
2024-10-15 32.65 32.65 32.40 32.45 0.0M
2024-10-14 32.80 32.80 32.50 32.65 0.0M
2024-10-11 32.70 33.00 32.45 32.85 0.0M
2024-10-09 33.80 33.80 32.85 32.95 0.0M
2024-10-08 34.75 34.75 33.70 33.80 0.0M
2024-10-07 34.15 34.40 33.95 34.05 0.0M
2024-10-04 34.30 34.40 33.80 34.10 0.0M
2024-10-01 33.85 34.15 33.70 33.85 0.0M
2024-09-30 34.25 34.50 33.80 33.85 0.0M
2024-09-27 34.10 34.10 33.55 33.95 0.0M
2024-09-26 33.70 33.95 33.65 33.70 0.0M
2024-09-25 33.90 34.30 33.65 33.75 0.0M
2024-09-24 33.05 34.10 33.05 33.90 0.1M
2024-09-23 32.70 33.00 32.45 33.00 0.0M
2024-09-20 33.00 33.00 32.50 32.70 0.0M
2024-09-19 33.45 33.45 32.85 33.10 0.0M
2024-09-18 33.20 33.50 32.50 33.00 0.0M
2024-09-16 34.20 34.20 32.55 33.25 0.0M
2024-09-04 34.97 34.97 33.81 34.18 0.0M
2024-09-03 29.20 29.30 28.90 28.95 0.0M
2024-09-02 29.20 29.30 28.85 29.20 0.0M
2024-08-30 27.60 30.00 27.60 29.50 0.0M
2024-08-29 30.00 30.05 29.80 29.90 0.0M
2024-08-28 30.15 30.15 29.60 30.10 0.0M
2024-08-27 30.45 30.45 29.60 29.95 0.0M
2024-08-26 29.35 30.15 29.00 30.00 0.0M
2024-08-23 29.90 29.90 27.00 29.00 0.0M
2024-08-22 30.00 30.15 29.90 29.95 0.0M
2024-08-21 30.45 30.65 30.00 30.20 0.0M
2024-08-20 30.45 30.70 30.00 30.50 0.0M
2024-08-19 30.35 31.00 30.10 30.45 0.0M
2024-08-16 31.00 31.00 30.30 30.30 0.0M
2024-08-15 31.20 31.20 30.20 30.40 0.0M
2024-08-14 29.65 29.75 29.60 29.75 0.0M
2024-08-13 29.60 29.90 29.20 29.65 0.0M
2024-08-12 29.65 30.05 29.45 29.60 0.0M
2024-08-09 30.90 30.90 29.60 29.60 0.0M
2024-08-08 30.90 30.90 28.70 29.65 0.0M
2024-08-07 30.55 31.40 30.55 31.20 0.0M
2024-08-06 31.60 31.85 29.30 29.70 0.0M
2024-08-05 34.70 34.70 31.30 31.60 0.0M
2024-08-02 35.90 35.90 34.75 34.75 0.0M
2024-08-01 35.90 36.15 35.35 36.15 0.0M
2024-07-31 36.55 36.70 35.55 35.70 0.0M
2024-07-30 34.40 36.25 34.30 36.25 0.0M
2024-07-29 35.00 35.05 34.50 34.60 0.0M
2024-07-26 35.30 35.30 34.50 34.85 0.0M
2024-07-23 34.90 35.45 34.90 35.30 0.0M
2024-07-22 35.50 35.50 34.45 34.60 0.0M
2024-07-19 36.50 36.50 35.50 35.50 0.0M
2024-07-18 36.40 36.40 35.65 35.95 0.0M
2024-07-17 36.70 37.05 36.40 36.40 0.0M
2024-07-16 36.75 36.80 36.30 36.70 0.0M
2024-07-15 37.05 37.70 36.60 36.70 0.0M
2024-07-12 37.20 38.30 37.20 37.35 0.0M
2024-07-11 36.80 37.45 36.80 37.00 0.0M
2024-07-10 36.80 37.65 36.80 37.10 0.0M
2024-07-09 37.85 38.00 36.65 37.10 0.0M
2024-07-08 38.90 39.30 37.70 37.70 0.0M
2024-07-05 37.70 38.90 37.45 38.60 0.0M
2024-07-04 37.20 37.65 36.90 37.45 0.0M
2024-07-03 37.15 37.80 37.05 37.15 0.0M
2024-07-02 37.95 37.95 36.95 37.15 0.0M
2024-07-01 37.40 37.80 37.00 37.20 0.0M
2024-06-28 38.00 38.10 37.50 37.55 0.0M
2024-06-27 38.00 38.50 37.55 37.95 0.0M
2024-06-26 37.00 38.45 36.90 38.00 0.0M
2024-06-25 37.25 37.25 36.65 37.00 0.0M
2024-06-24 37.65 37.90 37.25 37.40 0.0M
2024-06-21 38.00 38.00 37.50 37.95 0.0M
2024-06-20 38.75 38.75 38.00 38.25 0.0M
2024-06-19 39.60 39.60 38.45 38.75 0.0M
2024-06-18 40.10 40.10 39.05 39.55 0.0M
2024-06-17 39.55 39.55 39.00 39.45 0.0M
2024-06-14 38.50 40.00 38.50 39.55 0.0M
2024-06-13 38.50 39.05 38.30 38.50 0.0M
2024-06-12 39.95 39.95 38.50 38.50 0.0M
2024-06-11 39.50 39.65 38.85 38.85 0.0M
2024-06-07 38.85 40.20 38.85 39.65 0.0M
2024-06-06 39.60 39.70 38.85 38.85 0.0M
2024-06-05 40.00 40.00 39.30 39.55 0.0M
2024-06-04 40.35 40.90 39.80 40.05 0.0M
2024-06-03 42.00 42.50 40.65 40.65 0.0M
2024-05-31 41.85 42.30 40.90 41.85 0.0M
2024-05-30 41.75 41.90 41.05 41.05 0.0M
2024-05-29 42.00 43.40 41.25 42.40 0.0M
2024-05-28 37.35 41.50 37.35 41.50 0.0M
2024-05-27 37.05 37.80 37.00 37.75 0.0M
2024-05-24 36.85 37.45 36.20 37.05 0.0M
2024-05-23 36.30 39.40 36.30 37.80 0.0M
2024-05-22 36.50 36.50 35.90 35.90 0.0M
2024-05-21 36.65 36.65 35.75 36.00 0.0M
2024-05-20 36.50 36.60 35.50 36.05 0.0M
2024-05-17 36.40 36.50 36.05 36.25 0.0M
2024-05-16 37.20 37.20 36.35 36.35 0.0M
2024-05-15 37.65 38.10 36.45 37.10 0.0M
2024-05-14 37.00 38.00 36.10 37.60 0.0M
2024-05-13 35.30 38.40 35.30 37.30 0.0M
2024-05-10 35.45 35.45 34.80 35.00 0.0M
2024-05-09 34.80 35.65 34.80 35.30 0.0M
2024-05-08 35.00 35.00 34.50 34.50 0.0M
2024-05-07 35.10 35.45 34.50 35.00 0.0M
2024-05-06 34.70 35.60 34.55 35.10 0.0M
2024-05-03 35.15 35.25 34.95 34.95 0.0M
2024-05-02 36.10 36.10 34.90 35.15 0.0M
2024-04-30 35.50 37.90 35.40 36.80 0.0M
2024-04-29 35.30 35.50 34.60 35.45 0.0M
2024-04-26 35.30 35.45 35.10 35.25 0.0M
2024-04-25 35.45 35.50 34.80 35.45 0.0M
2024-04-24 34.80 35.95 34.80 35.45 0.0M
2024-04-23 34.90 35.80 34.55 34.85 0.0M
2024-04-22 35.30 35.75 34.30 34.30 0.0M
2024-04-19 37.50 37.50 34.95 35.30 0.0M
2024-04-18 38.50 38.50 36.65 37.00 0.0M
2024-04-17 38.50 39.00 38.35 38.50 0.0M
2024-04-16 39.20 39.40 38.55 38.55 0.0M
2024-04-15 39.50 39.50 39.10 39.10 0.0M
2024-04-12 40.00 40.20 39.05 39.60 0.0M
2024-04-11 42.20 42.40 41.10 41.20 0.0M
2024-04-10 43.55 44.45 42.20 42.70 0.0M
2024-04-09 39.50 43.45 39.05 43.45 0.0M
2024-04-08 39.55 39.85 39.45 39.50 0.0M
2024-04-03 39.50 39.90 39.50 39.90 0.0M
2024-04-02 40.05 40.05 39.75 39.95 0.0M
2024-04-01 40.35 40.35 40.00 40.05 0.0M
2024-03-29 40.40 40.70 40.15 40.35 0.0M
2024-03-28 39.70 40.10 39.70 40.10 0.0M
2024-03-27 40.50 40.50 39.40 39.60 0.0M
2024-03-26 40.70 41.00 39.75 39.85 0.0M
2024-03-25 39.05 41.30 39.05 40.70 0.0M
2024-03-22 40.15 40.15 39.95 40.00 0.0M
2024-03-21 40.00 40.80 39.95 40.15 0.0M
2024-03-20 40.35 40.35 39.80 40.00 0.0M
2024-03-19 40.80 40.95 40.20 40.30 0.0M
2024-03-18 40.50 41.10 40.30 40.80 0.0M
2024-03-15 40.15 40.55 39.95 40.50 0.0M
2024-03-14 40.30 40.30 39.95 40.30 0.0M
2024-03-13 41.10 41.40 40.20 40.20 0.0M
2024-03-12 40.55 41.50 40.55 40.80 0.0M
2024-03-11 40.60 41.50 40.50 41.25 0.0M
2024-03-08 42.80 43.30 40.00 40.60 0.0M
2024-03-07 44.50 44.50 42.65 42.80 0.0M
2024-03-06 44.65 45.05 44.40 44.50 0.0M
2024-03-05 45.00 45.00 44.45 44.60 0.0M
2024-03-04 44.95 45.30 44.70 44.85 0.0M
2024-03-01 44.95 45.05 44.80 44.95 0.0M
2024-02-29 45.60 45.60 44.75 45.00 0.0M
2024-02-27 45.95 45.95 44.80 44.90 0.0M
2024-02-26 45.80 45.80 45.40 45.45 0.0M
2024-02-23 46.75 46.75 45.50 45.70 0.0M
2024-02-22 46.40 47.90 46.40 46.75 0.0M
2024-02-21 47.15 47.30 46.50 46.55 0.0M
2024-02-20 47.80 47.90 47.05 47.15 0.0M
2024-02-19 47.20 47.70 46.85 47.30 0.0M
2024-02-16 46.00 46.90 46.00 46.60 0.0M
2024-02-15 46.50 46.60 45.40 46.10 0.0M
2024-02-05 46.25 46.25 45.60 45.60 0.0M
2024-02-02 45.35 46.65 45.30 46.25 0.0M
2024-02-01 45.20 45.65 44.95 45.30 0.0M
2024-01-31 45.95 46.10 45.25 45.25 0.0M
2024-01-30 45.55 46.00 45.40 45.95 0.0M
2024-01-29 45.50 46.00 45.40 45.50 0.0M
2024-01-26 45.55 45.95 45.40 45.50 0.0M
2024-01-25 45.70 45.85 45.50 45.65 0.0M
2024-01-24 45.65 45.85 45.50 45.70 0.0M
2024-01-23 45.85 46.75 45.65 45.65 0.0M
2024-01-22 45.85 46.10 45.55 45.90 0.0M
2024-01-19 46.85 46.85 45.60 45.85 0.0M
2024-01-18 45.60 46.70 45.40 45.60 0.0M
2024-01-17 46.30 46.30 45.50 45.50 0.0M
2024-01-16 47.05 47.10 46.00 46.10 0.0M
2024-01-15 47.00 47.05 46.30 47.05 0.0M
2024-01-12 46.90 47.10 46.35 46.90 0.0M
2024-01-11 45.60 48.05 45.60 46.90 0.0M
2024-01-10 45.70 45.70 45.45 45.65 0.0M
2024-01-09 46.20 46.20 45.70 45.70 0.0M
2024-01-08 46.55 46.55 46.15 46.20 0.0M
2024-01-05 46.85 47.00 46.55 46.55 0.0M
2024-01-04 47.05 47.25 46.50 46.80 0.0M
2024-01-03 46.95 47.75 46.80 47.00 0.0M
2024-01-02 47.45 47.45 46.90 46.95 0.0M