Alformer (4558)

4558
🏛️ Taiwán →
25.75
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 26.00 26.60 25.40 25.75 0.1M
2025-09-25 25.50 26.40 25.50 26.00 0.1M
2025-09-24 25.90 25.95 25.40 25.60 0.0M
2025-09-23 26.10 26.10 25.45 25.85 0.0M
2025-09-22 26.30 26.30 25.70 26.00 0.0M
2025-09-19 25.60 26.35 25.55 25.75 0.0M
2025-09-18 25.95 26.10 25.55 25.60 0.0M
2025-09-17 26.10 26.30 25.50 25.70 0.1M
2025-09-16 26.25 26.50 25.80 26.10 0.2M
2025-09-15 26.00 26.20 25.45 26.00 0.1M
2025-09-12 25.95 25.95 25.45 25.80 0.0M
2025-09-11 25.80 25.80 25.40 25.55 0.0M
2025-09-10 25.70 25.75 25.15 25.65 0.1M
2025-09-09 25.80 25.80 25.15 25.50 0.1M
2025-09-08 25.75 25.85 25.35 25.75 0.1M
2025-09-05 26.40 26.40 25.00 25.85 0.2M
2025-09-04 26.45 26.50 25.70 25.90 0.1M
2025-09-03 26.15 26.15 25.70 26.10 0.0M
2025-09-02 26.60 26.60 25.65 25.65 0.1M
2025-09-01 27.05 27.05 25.80 26.65 0.1M
2025-08-29 26.90 26.90 25.65 26.35 0.1M
2025-08-28 26.60 27.40 26.35 26.50 0.1M
2025-08-27 27.90 27.95 26.80 27.40 0.1M
2025-08-26 25.60 28.15 25.20 27.85 0.2M
2025-08-25 26.25 26.25 25.45 25.60 0.1M
2025-08-22 26.30 26.30 25.75 26.05 0.0M
2025-08-21 26.20 26.20 25.65 26.15 0.0M
2025-08-20 26.50 26.50 25.80 25.80 0.0M
2025-08-19 26.55 26.90 25.35 26.20 0.1M
2025-08-18 28.00 28.00 25.80 26.00 0.2M
2025-08-15 28.00 28.00 26.30 27.50 0.2M
2025-08-14 27.70 28.15 27.70 27.70 0.0M
2025-08-13 28.20 28.50 27.50 27.95 0.1M
2025-08-12 27.50 27.80 27.40 27.70 0.0M
2025-08-11 28.55 28.55 27.50 27.85 0.2M
2025-08-08 28.90 29.10 28.55 28.75 0.1M
2025-08-07 29.00 30.00 27.90 29.05 0.3M
2025-08-06 28.70 29.50 28.30 28.90 0.3M
2025-08-05 26.60 29.40 26.60 28.85 0.6M
2025-08-04 26.55 26.75 26.20 26.75 0.1M
2025-08-01 26.65 27.10 26.45 26.75 0.1M
2025-07-31 26.25 27.00 26.25 26.40 0.1M
2025-07-30 27.00 27.15 26.25 26.50 0.1M
2025-07-29 27.40 28.20 26.75 27.00 0.1M
2025-07-28 27.85 27.85 26.60 27.05 0.1M
2025-07-25 26.85 28.50 26.85 27.50 0.2M
2025-07-24 26.65 27.25 26.60 27.00 0.3M
2025-07-23 26.70 26.70 26.20 26.60 0.0M
2025-07-22 26.75 26.90 25.50 26.30 0.1M
2025-07-21 26.80 26.80 25.65 26.20 0.1M
2025-07-18 26.90 26.90 26.50 26.55 0.0M
2025-07-17 26.50 26.50 25.80 26.15 0.0M
2025-07-16 26.90 26.90 25.60 26.10 0.1M
2025-07-15 26.95 27.00 26.15 26.45 0.1M
2025-07-14 26.35 26.40 25.70 26.15 0.1M
2025-07-11 26.20 26.25 25.30 26.05 0.1M
2025-07-10 25.50 25.50 24.25 25.35 0.0M
2025-07-09 24.90 27.00 24.60 25.75 0.3M
2025-07-08 25.00 25.00 24.45 24.95 0.0M
2025-07-07 24.95 24.95 24.80 24.95 0.0M
2025-07-04 24.70 24.95 24.50 24.70 0.0M
2025-07-03 25.25 25.25 24.85 25.15 0.0M
2025-07-02 24.75 24.75 24.40 24.70 0.0M
2025-07-01 24.65 24.65 24.15 24.50 0.1M
2025-06-30 23.95 24.60 23.95 24.35 0.0M
2025-06-27 24.60 24.60 23.65 24.35 0.1M
2025-06-26 24.40 24.40 23.70 24.10 0.1M
2025-06-25 24.60 24.65 23.70 24.10 0.1M
2025-06-24 24.90 25.20 24.20 24.60 0.1M
2025-06-23 24.60 24.95 23.65 24.90 0.1M
2025-06-20 25.45 25.50 24.10 24.75 0.1M
2025-06-19 25.75 25.75 24.15 24.80 0.2M
2025-06-18 25.20 26.60 25.20 25.60 0.2M
2025-06-17 24.60 26.70 24.30 24.95 0.5M
2025-06-16 24.45 24.45 24.20 24.30 0.0M
2025-06-13 24.00 24.45 24.00 24.30 0.0M
2025-06-12 24.40 24.40 24.05 24.35 0.0M
2025-06-11 24.15 24.90 23.80 24.10 0.0M
2025-06-10 24.20 24.45 23.75 24.10 0.0M
2025-06-09 24.25 24.25 23.50 24.05 0.0M
2025-06-06 23.90 23.90 23.30 23.75 0.0M
2025-06-05 24.05 24.05 23.05 23.45 0.0M
2025-06-04 23.30 23.60 22.80 23.35 0.0M
2025-06-03 22.90 23.00 22.70 23.00 0.0M
2025-06-02 22.95 22.95 22.45 22.65 0.0M
2025-05-29 23.95 24.00 22.75 22.75 0.1M
2025-05-28 23.55 23.95 23.45 23.85 0.0M
2025-05-27 23.60 24.00 23.35 23.75 0.0M
2025-05-26 24.10 24.10 23.10 23.50 0.0M
2025-05-23 23.70 23.75 22.85 23.45 0.1M
2025-05-22 23.85 24.30 23.45 23.45 0.0M
2025-05-21 24.60 24.60 23.35 23.60 0.1M
2025-05-20 24.75 24.75 23.65 23.90 0.0M
2025-05-19 24.75 24.75 23.85 24.05 0.0M
2025-05-16 23.60 25.00 23.40 24.50 0.2M
2025-05-15 24.25 24.55 22.35 23.30 0.7M
2025-05-14 25.30 25.30 24.20 24.80 0.1M
2025-05-13 25.05 25.75 24.75 24.80 0.0M
2025-05-12 25.80 25.80 23.95 24.45 0.1M
2025-05-09 25.70 25.70 24.85 25.25 0.0M
2025-05-08 25.85 25.85 24.50 25.10 0.1M
2025-05-07 25.85 25.90 25.50 25.60 0.0M
2025-05-06 25.25 25.85 25.00 25.85 0.1M
2025-05-05 25.90 25.90 25.00 25.25 0.1M
2025-05-02 25.30 26.15 24.80 25.05 0.2M
2025-04-30 24.30 26.15 23.70 25.35 0.3M
2025-04-29 23.80 24.20 23.30 23.80 0.0M
2025-04-28 23.80 23.80 23.05 23.45 0.0M
2025-04-25 23.30 23.30 22.55 22.85 0.0M
2025-04-24 22.85 22.85 22.20 22.75 0.0M
2025-04-23 22.50 22.95 21.95 22.60 0.0M
2025-04-22 21.40 22.60 21.30 21.65 0.1M
2025-04-21 23.50 23.50 21.40 21.40 0.0M
2025-04-18 23.85 23.85 22.70 22.90 0.0M
2025-04-17 23.20 23.20 22.80 22.80 0.1M
2025-04-16 23.65 24.90 23.00 23.65 0.1M
2025-04-15 23.30 23.50 22.50 23.50 0.1M
2025-04-14 22.35 23.60 22.35 22.55 0.3M
2025-04-11 21.00 23.05 21.00 22.05 0.3M
2025-04-10 21.95 23.90 21.65 22.50 1.1M
2025-04-09 22.05 22.05 22.05 22.05 0.1M
2025-04-08 24.50 24.50 24.45 24.45 0.1M
2025-04-07 27.15 27.15 27.15 27.15 0.0M
2025-04-02 31.05 31.05 30.00 30.15 0.0M
2025-04-01 30.25 32.30 29.85 30.30 0.1M
2025-03-31 31.10 31.10 29.35 30.25 0.1M
2025-03-28 32.25 32.30 30.85 31.55 0.1M
2025-03-27 32.00 33.20 32.00 33.20 0.0M
2025-03-26 32.60 32.90 31.80 32.25 0.0M
2025-03-25 33.80 33.80 31.80 32.10 0.0M
2025-03-24 32.30 32.30 31.70 31.70 0.0M
2025-03-21 31.05 32.45 31.05 31.50 0.0M
2025-03-20 32.50 33.30 30.45 31.20 0.0M
2025-03-19 32.70 33.50 31.85 31.90 0.0M
2025-03-18 32.50 32.50 31.80 31.80 0.0M
2025-03-17 32.60 33.20 32.50 32.50 0.0M
2025-03-14 32.50 32.90 31.65 32.55 0.0M
2025-03-13 33.30 33.30 31.55 32.15 0.1M
2025-03-12 32.70 33.70 32.65 32.90 0.0M
2025-03-11 32.90 33.20 32.55 32.75 0.0M
2025-03-10 33.70 33.70 33.00 33.25 0.0M
2025-03-07 33.80 33.80 33.00 33.55 0.1M
2025-03-06 32.50 33.80 32.50 33.70 0.0M
2025-03-05 33.30 33.30 32.60 32.95 0.0M
2025-03-04 33.95 33.95 32.85 33.00 0.0M
2025-03-03 32.85 33.35 32.55 33.35 0.0M
2025-02-27 34.00 34.00 32.50 33.50 0.0M
2025-02-26 33.40 33.95 33.40 33.70 0.0M
2025-02-25 34.15 34.15 33.25 33.90 0.0M
2025-02-24 34.35 34.35 33.90 33.90 0.0M
2025-02-21 33.95 33.95 33.00 33.95 0.0M
2025-02-20 33.95 33.95 33.50 33.90 0.0M
2025-02-19 34.60 34.60 33.30 33.90 0.0M
2025-02-18 34.90 35.50 33.40 34.60 0.0M
2025-02-17 34.00 34.65 33.50 34.60 0.0M
2025-02-14 33.75 33.75 33.00 33.30 0.0M
2025-02-13 34.90 34.90 33.05 33.60 0.0M
2025-02-12 33.70 34.00 33.00 33.50 0.0M
2025-02-11 34.30 34.60 33.25 33.70 0.0M
2025-02-10 34.30 34.50 31.50 34.15 0.0M
2025-02-07 34.95 34.95 33.80 33.80 0.0M
2025-02-06 33.45 34.45 33.40 34.00 0.0M
2025-02-05 32.50 35.00 32.30 33.35 0.0M
2025-02-04 31.00 32.00 31.00 32.00 0.0M
2025-02-03 30.15 30.30 30.15 30.25 0.0M
2025-01-22 30.95 30.95 27.85 30.00 0.0M
2025-01-21 30.60 31.00 30.60 30.90 0.0M
2025-01-20 30.70 30.85 30.30 30.60 0.0M
2025-01-17 31.55 31.55 31.00 31.10 0.0M
2025-01-16 31.00 31.55 30.60 31.55 0.0M
2025-01-15 32.55 32.55 31.50 31.55 0.0M
2025-01-14 31.65 32.45 30.95 32.45 0.0M
2025-01-13 32.55 32.60 31.70 31.70 0.0M
2025-01-10 33.30 33.35 31.90 33.35 0.1M
2025-01-09 34.90 34.90 33.30 33.30 0.0M
2025-01-08 33.05 34.70 33.05 34.70 0.0M
2025-01-07 33.00 33.40 32.20 33.05 0.0M
2025-01-06 30.45 32.30 30.45 32.15 0.0M
2025-01-03 31.95 32.00 29.20 30.70 0.2M
2025-01-02 31.60 31.95 31.20 31.95 0.0M