Aiptek (6225)

6225
🏛️ Taiwán →
16.20
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
2022-12-30 11.65 12.95 11.65 12.85 0.1M
2022-12-29 13.30 13.30 12.20 12.45 0.0M
2022-12-28 13.35 13.35 12.40 12.40 0.1M
2022-12-27 10.80 12.20 10.80 12.20 0.0M
2022-12-26 10.85 11.90 10.85 11.40 0.0M
2022-12-23 10.50 10.85 10.50 10.85 0.0M
2022-12-22 10.05 10.05 10.05 10.05 0.0M
2022-12-21 10.20 10.20 10.20 10.20 0.0M
2022-12-20 10.50 10.50 10.50 10.50 0.0M
2022-12-19 10.60 10.60 10.55 10.55 0.0M
2022-12-16 11.00 11.15 10.35 10.70 0.0M
2022-12-15 10.50 11.20 10.15 11.00 0.0M
2022-12-14 10.75 10.75 10.50 10.50 0.0M
2022-12-13 10.70 10.70 9.56 10.30 0.0M
2022-12-12 10.15 10.35 10.15 10.30 0.0M
2022-12-09 10.25 10.25 9.66 9.79 0.0M
2022-12-08 10.60 11.30 9.57 9.57 0.1M
2022-12-07 10.05 10.30 10.05 10.30 0.0M
2022-12-06 8.89 9.40 8.89 9.40 0.0M
2022-12-05 8.46 8.89 8.46 8.81 0.0M
2022-12-02 8.45 8.45 8.43 8.45 0.0M
2022-12-01 8.55 9.13 8.45 8.45 0.0M
2022-11-30 8.66 9.25 8.30 8.30 0.0M
2022-11-29 9.24 9.24 8.66 8.66 0.0M
2022-11-28 9.26 9.26 9.25 9.26 0.0M
2022-11-16 10.54 11.28 10.28 10.28 0.0M
2022-11-15 11.04 11.78 10.36 11.13 0.1M
2022-11-14 11.22 11.37 11.22 11.37 0.0M
2022-11-11 11.30 12.20 11.30 11.87 0.0M
2022-11-10 11.78 11.78 11.26 11.30 0.0M
2022-11-09 11.85 11.91 11.32 11.81 0.0M
2022-11-08 12.31 12.31 11.26 11.85 0.1M
2022-11-07 12.92 13.34 12.50 12.50 0.0M
2022-11-04 12.94 12.94 12.72 12.94 0.0M
2022-11-03 12.85 12.88 12.85 12.88 0.0M
2022-11-02 13.14 13.34 12.88 13.34 0.0M
2022-11-01 14.41 14.47 13.53 13.53 0.0M
2022-10-31 14.04 14.39 13.77 13.77 0.0M
2022-10-28 14.23 14.23 14.04 14.04 0.0M
2022-10-27 14.89 14.89 14.01 14.04 0.0M
2022-10-26 14.36 14.36 14.36 14.36 0.0M
2022-10-25 14.87 15.22 14.10 14.10 0.0M
2022-10-24 14.87 14.93 14.87 14.89 0.0M
2022-10-21 14.01 14.19 14.01 14.19 0.0M
2022-10-20 14.45 14.47 14.45 14.47 0.0M
2022-10-19 15.30 16.31 15.24 15.24 0.0M
2022-10-18 14.84 15.92 14.84 15.81 0.0M
2022-10-17 16.18 16.18 14.63 14.65 0.1M
2022-10-14 18.04 18.04 16.18 16.18 0.1M
2022-10-13 20.29 20.29 17.95 17.95 0.0M
2022-10-12 20.00 20.00 19.11 19.78 0.0M
2022-10-11 21.56 21.56 18.69 20.44 0.0M
2022-10-07 20.70 20.70 17.95 20.11 0.0M
2022-10-06 18.69 19.26 18.69 19.26 0.0M
2022-10-05 17.97 18.74 17.97 18.69 0.0M
2022-10-04 17.07 17.97 17.07 17.97 0.0M
2022-10-03 19.00 19.00 16.24 17.49 0.1M
2022-09-30 18.43 18.43 17.93 17.93 0.0M
2022-09-29 16.66 18.52 16.66 17.82 0.0M
2022-09-28 19.33 19.33 17.29 17.29 0.0M
2022-09-27 21.16 21.16 18.12 19.19 0.0M
2022-09-26 21.67 21.67 19.92 19.92 0.0M
2022-09-23 21.69 21.69 20.90 20.99 0.0M
2022-09-22 22.95 22.95 20.83 21.01 0.0M
2022-09-21 21.86 21.86 21.86 21.86 0.0M
2022-09-20 21.80 22.19 21.80 22.19 0.0M
2022-09-19 23.28 23.28 21.64 21.86 0.0M
2022-09-16 22.52 22.52 22.30 22.30 0.0M
2022-09-15 21.21 22.08 21.18 22.08 0.0M
2022-09-14 21.53 21.53 20.77 20.81 0.0M
2022-09-13 20.72 22.08 20.72 21.84 0.0M
2022-09-12 20.33 20.33 20.27 20.27 0.0M
2022-09-08 22.19 22.19 20.11 20.11 0.0M
2022-09-07 21.84 21.84 21.03 21.27 0.0M
2022-09-06 23.28 23.28 21.86 21.86 0.0M
2022-09-05 23.39 23.39 22.52 22.52 0.0M
2022-09-02 23.61 23.61 21.86 22.08 0.0M
2022-09-01 24.05 24.05 22.52 22.52 0.0M
2022-08-31 21.97 23.94 21.97 23.39 0.0M
2022-08-30 24.49 24.49 22.95 22.95 0.1M
2022-08-29 20.16 23.06 20.16 23.06 0.1M
2022-08-26 25.03 25.03 21.10 21.16 0.1M
2022-08-25 18.69 22.85 18.69 22.85 0.1M
2022-08-24 23.83 23.83 20.66 20.77 0.1M
2022-08-23 22.95 22.95 22.95 22.95 0.2M
2022-08-22 20.94 20.94 20.94 20.94 0.2M
2022-08-19 17.40 19.04 17.40 19.04 0.0M
2022-08-18 18.19 19.68 17.31 17.31 0.0M
2022-08-17 18.43 19.22 18.43 19.22 0.0M
2022-08-16 19.48 19.48 19.24 19.24 0.0M
2022-08-15 21.86 21.86 19.52 19.52 0.1M
2022-08-12 22.52 22.52 21.64 21.64 0.1M
2022-08-11 19.74 20.99 19.74 20.99 0.0M
2022-08-10 19.78 23.50 19.78 20.77 0.1M
2022-08-09 23.83 23.83 21.42 21.42 0.1M
2022-08-08 21.69 21.69 21.69 21.69 0.0M
2022-08-05 17.95 19.72 17.95 19.72 0.1M
2022-08-04 17.71 18.28 17.71 17.93 0.0M
2022-08-03 22.95 22.95 19.30 19.68 0.0M
2022-08-02 22.95 22.95 21.21 21.21 0.1M
2022-08-01 21.01 21.01 21.01 21.01 0.1M
2022-07-29 19.11 19.11 19.11 19.11 0.0M
2022-07-28 15.98 17.38 15.98 17.38 0.0M
2022-07-27 17.62 17.62 15.98 15.98 0.0M
2022-07-26 21.42 21.42 17.62 17.62 0.1M
2022-07-25 19.50 19.50 19.50 19.50 0.0M
2022-07-22 17.73 17.73 17.73 17.73 0.0M
2022-07-21 16.13 16.13 16.13 16.13 0.1M
2022-07-20 13.99 14.67 13.99 14.67 0.1M
2022-07-19 12.88 13.34 12.88 13.34 0.1M
2022-07-18 11.17 12.13 11.17 12.13 0.0M
2022-07-15 11.39 11.48 11.26 11.28 0.0M
2022-07-14 12.24 12.24 11.61 11.70 0.0M
2022-07-13 12.13 12.37 12.13 12.35 0.0M
2022-07-12 12.70 12.70 12.13 12.13 0.0M
2022-07-11 13.10 13.10 12.90 12.90 0.0M
2022-07-08 13.16 13.64 13.14 13.16 0.0M
2022-07-07 13.71 13.75 12.90 13.75 0.0M
2022-07-06 15.26 15.26 13.77 13.77 0.0M
2022-07-05 15.37 15.48 15.28 15.28 0.0M
2022-07-04 16.83 16.83 15.96 16.18 0.0M
2022-07-01 17.60 17.64 16.83 16.83 0.0M
2022-06-30 19.24 19.24 18.43 18.43 0.0M
2022-06-29 19.68 19.68 19.68 19.68 0.0M
2022-06-28 19.81 20.33 19.81 20.27 0.0M
2022-06-27 21.16 21.16 20.55 20.57 0.0M
2022-06-24 22.08 22.41 21.29 21.29 0.0M
2022-06-23 25.14 25.14 22.63 22.63 0.0M
2022-06-22 25.14 25.14 25.14 25.14 0.0M
2022-06-21 25.25 25.25 25.14 25.14 0.0M
2022-06-20 25.47 25.47 24.81 24.81 0.0M
2022-06-17 25.14 25.14 24.81 24.81 0.0M
2022-06-16 25.91 25.91 23.72 23.72 0.0M
2022-06-15 22.95 24.70 22.95 24.70 0.0M
2022-06-14 24.05 25.14 22.95 22.95 0.0M
2022-06-13 25.25 25.58 25.25 25.25 0.0M
2022-06-10 24.27 25.36 24.27 25.14 0.0M
2022-06-09 25.03 25.47 25.03 25.14 0.0M
2022-06-08 23.72 25.80 23.72 25.58 0.0M
2022-06-07 23.94 23.94 23.83 23.83 0.0M
2022-06-06 23.50 24.05 23.50 24.05 0.0M
2022-06-02 25.58 25.58 23.39 24.70 0.0M
2022-06-01 24.49 25.91 24.49 25.91 0.0M
2022-05-31 24.59 24.59 23.94 24.49 0.0M
2022-05-30 23.61 24.92 23.61 24.70 0.0M
2022-05-27 24.70 24.70 23.61 23.61 0.0M
2022-05-26 24.81 24.81 23.83 24.49 0.0M
2022-05-25 24.70 24.70 24.70 24.70 0.0M
2022-05-24 24.49 24.49 24.49 24.49 0.0M
2022-05-23 25.36 25.36 24.27 24.27 0.0M
2022-05-20 25.14 25.14 24.27 25.14 0.0M
2022-05-19 25.36 25.36 24.05 25.14 0.0M
2022-05-18 25.47 25.47 25.36 25.36 0.0M
2022-05-17 25.47 25.47 25.47 25.47 0.0M
2022-05-16 25.58 25.58 23.06 25.25 0.0M
2022-05-13 25.47 25.58 24.81 25.58 0.0M
2022-05-12 25.58 25.80 25.36 25.47 0.0M
2022-05-11 25.36 25.80 25.36 25.36 0.0M
2022-05-10 25.14 25.14 25.14 25.14 0.0M
2022-05-09 25.36 25.36 24.70 24.92 0.0M
2022-05-06 23.28 24.70 23.28 24.59 0.0M
2022-05-05 26.56 26.56 24.49 24.49 0.0M
2022-05-04 27.11 27.11 25.36 25.36 0.0M
2022-05-03 27.33 27.33 26.89 26.89 0.0M
2022-04-29 25.58 26.67 25.58 26.67 0.0M
2022-04-28 23.28 25.36 23.28 25.36 0.0M
2022-04-27 24.70 24.70 23.28 23.28 0.0M
2022-04-26 24.05 25.80 22.74 25.80 0.1M
2022-04-25 26.45 26.45 24.05 24.16 0.0M
2022-04-22 26.89 26.89 26.12 26.45 0.0M
2022-04-21 22.85 25.91 22.85 25.91 0.0M
2022-04-20 26.67 27.00 23.83 23.83 0.0M
2022-04-19 27.55 28.42 26.45 26.45 0.0M
2022-04-18 27.76 27.87 27.22 27.55 0.0M
2022-04-15 27.11 27.22 27.11 27.22 0.1M
2022-04-14 27.55 27.55 26.67 27.11 0.1M
2022-04-13 28.42 28.42 26.34 26.56 0.1M
2022-04-12 23.94 26.23 23.94 26.23 0.1M
2022-04-11 26.56 26.56 24.70 24.70 0.0M
2022-04-08 23.06 24.49 23.06 24.38 0.0M
2022-04-07 24.05 24.05 22.95 22.95 0.0M
2022-04-06 20.03 22.63 19.92 22.63 0.0M
2022-04-01 20.68 20.77 20.68 20.77 0.0M
2022-03-31 21.97 22.85 21.84 21.84 0.1M
2022-03-30 27.55 27.55 24.16 24.16 0.1M
2022-03-29 28.31 28.31 26.78 26.78 0.1M
2022-03-28 25.14 26.78 25.14 26.78 0.1M
2022-03-25 29.95 29.95 25.14 25.14 0.1M
2022-03-24 28.53 28.53 25.80 27.33 0.1M
2022-03-23 28.31 28.31 27.00 27.00 0.1M
2022-03-22 27.33 27.33 25.80 25.80 0.0M
2022-03-21 26.02 26.02 25.14 25.36 0.0M
2022-03-18 25.47 25.47 23.83 24.92 0.1M
2022-03-17 22.95 24.27 22.95 24.27 0.0M
2022-03-16 24.92 24.92 22.74 22.74 0.0M
2022-03-15 26.67 26.67 24.16 25.03 0.1M
2022-03-14 25.47 25.47 22.19 24.27 0.0M
2022-03-11 23.50 24.27 22.74 24.27 0.0M
2022-03-10 24.16 24.16 24.05 24.05 0.1M
2022-03-09 21.84 21.97 21.84 21.97 0.0M
2022-03-08 21.80 21.86 21.42 21.86 0.0M
2022-03-07 22.52 22.52 21.86 21.86 0.0M
2022-03-04 22.95 22.95 20.66 20.66 0.0M
2022-03-03 20.77 23.06 20.77 22.95 0.0M
2022-03-02 24.05 24.05 20.88 23.06 0.0M
2022-03-01 24.05 24.05 22.95 22.95 0.1M
2022-02-25 24.05 24.16 22.19 22.30 0.1M
2022-02-24 21.82 21.97 21.82 21.97 0.1M
2022-02-23 20.07 20.07 20.07 20.07 0.0M
2022-02-22 18.25 18.25 18.25 18.25 0.0M
2022-02-21 18.08 18.23 18.08 18.23 0.0M
2022-02-18 18.25 18.25 17.60 18.08 0.0M
2022-02-17 18.43 18.43 17.56 18.28 0.0M
2022-02-16 18.91 18.91 17.23 18.47 0.0M
2022-02-15 18.91 18.93 18.91 18.93 0.0M
2022-02-14 19.02 19.02 18.47 18.95 0.0M
2022-02-11 19.19 19.19 19.04 19.04 0.0M
2022-02-10 19.26 19.26 19.22 19.22 0.0M
2022-02-09 19.54 19.54 18.32 19.30 0.0M
2022-02-08 19.72 19.72 18.98 19.57 0.0M
2022-02-07 18.30 19.83 18.30 19.74 0.0M
2022-01-26 19.87 19.92 19.87 19.89 0.0M
2022-01-25 21.42 22.30 21.42 22.08 0.0M
2022-01-24 20.57 21.32 19.74 21.16 0.0M
2022-01-21 20.83 20.83 20.55 20.55 0.0M
2022-01-20 19.61 19.65 19.61 19.65 0.0M
2022-01-19 19.59 19.59 19.59 19.59 0.0M
2022-01-18 20.38 20.38 18.50 19.61 0.0M
2022-01-17 21.07 21.07 20.38 20.38 0.0M
2022-01-14 21.45 21.45 20.11 21.10 0.0M
2022-01-13 21.82 21.82 20.03 21.42 0.0M
2022-01-12 22.52 22.52 18.50 21.84 0.2M
2022-01-11 20.53 20.53 20.53 20.53 0.2M
2022-01-10 18.67 18.67 18.67 18.67 0.0M
2022-01-07 16.94 16.99 16.94 16.99 0.0M
2022-01-06 15.28 15.46 14.87 15.46 0.0M
2022-01-05 15.26 15.28 15.26 15.28 0.0M
2022-01-04 15.28 15.28 14.87 15.24 0.0M
2022-01-03 14.30 15.28 14.30 15.28 0.0M