Ampire (8049)

8049
🏛️ Taiwán →
26.00
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
2021-12-30 25.75 25.75 25.35 25.40 0.0M
2021-12-29 25.60 25.80 25.55 25.60 0.0M
2021-12-28 25.80 25.80 25.55 25.60 0.0M
2021-12-27 25.05 25.50 25.05 25.50 0.0M
2021-12-24 25.00 25.15 25.00 25.05 0.0M
2021-12-23 25.15 25.15 25.00 25.00 0.0M
2021-12-22 25.10 25.10 25.00 25.05 0.0M
2021-12-21 24.95 25.15 24.95 25.05 0.0M
2021-12-20 25.05 25.10 25.00 25.05 0.0M
2021-12-17 25.20 25.20 25.00 25.05 0.0M
2021-12-16 25.15 25.25 25.15 25.15 0.0M
2021-12-15 24.90 25.30 24.90 25.20 0.0M
2021-12-14 25.15 25.15 24.90 24.95 0.0M
2021-12-13 25.10 25.35 25.05 25.15 0.0M
2021-12-10 25.15 25.25 25.05 25.10 0.0M
2021-12-09 25.20 25.30 25.10 25.10 0.0M
2021-12-08 25.20 25.20 25.00 25.10 0.0M
2021-12-07 25.15 25.15 25.00 25.10 0.0M
2021-12-06 25.10 25.10 24.95 25.05 0.0M
2021-12-03 24.95 25.15 24.90 25.00 0.0M
2021-12-02 24.75 25.00 24.65 24.85 0.0M
2021-12-01 24.65 24.75 24.50 24.75 0.0M
2021-11-30 24.60 24.80 24.60 24.65 0.0M
2021-11-29 24.25 24.65 24.15 24.40 0.0M
2021-11-26 25.20 25.20 24.65 24.75 0.0M
2021-11-25 25.10 25.25 25.05 25.15 0.0M
2021-11-24 24.90 25.20 24.90 25.10 0.0M
2021-11-23 25.35 25.40 25.00 25.00 0.0M
2021-11-22 25.35 25.35 25.10 25.30 0.0M
2021-11-19 25.30 25.40 25.00 25.20 0.0M
2021-11-18 25.10 25.25 25.00 25.00 0.0M
2021-11-17 25.10 25.30 24.95 25.10 0.0M
2021-11-16 25.25 25.40 24.85 25.05 0.0M
2021-11-15 25.15 25.35 24.75 24.90 0.0M
2021-11-12 25.00 25.15 24.50 24.80 0.0M
2021-11-11 24.65 25.35 24.65 24.90 0.0M
2021-11-10 24.70 24.80 24.50 24.70 0.0M
2021-11-09 24.85 24.90 24.40 24.70 0.0M
2021-11-08 24.80 24.90 24.65 24.70 0.0M
2021-11-05 24.50 24.65 24.40 24.65 0.0M
2021-11-04 24.50 24.70 24.40 24.50 0.0M
2021-11-03 24.50 24.60 24.30 24.50 0.0M
2021-11-02 24.60 24.90 24.15 24.35 0.0M
2021-11-01 24.00 24.50 24.00 24.45 0.0M
2021-10-29 24.05 24.15 24.00 24.05 0.0M
2021-10-28 24.05 24.15 24.00 24.05 0.0M
2021-10-27 24.00 24.05 23.90 24.00 0.0M
2021-10-26 23.90 24.05 23.85 23.95 0.0M
2021-10-25 24.25 24.25 23.85 23.95 0.0M
2021-10-22 24.40 24.40 24.05 24.15 0.0M
2021-10-21 24.25 24.55 24.20 24.30 0.0M
2021-10-20 24.15 24.70 23.90 24.40 0.0M
2021-10-19 23.85 24.85 23.80 24.35 0.0M
2021-10-18 22.45 24.45 22.25 24.45 0.0M
2021-10-15 22.15 22.50 22.00 22.25 0.0M
2021-10-14 22.15 22.15 21.75 21.90 0.0M
2021-10-13 22.05 22.05 21.80 21.95 0.0M
2021-10-12 22.20 22.25 21.90 22.00 0.0M
2021-10-08 22.35 22.45 22.30 22.30 0.0M
2021-10-07 22.20 22.30 22.10 22.30 0.0M
2021-10-06 22.15 22.30 21.85 22.00 0.0M
2021-10-05 21.90 22.20 21.60 22.15 0.0M
2021-10-04 22.60 22.60 22.10 22.15 0.0M
2021-10-01 22.80 22.80 22.30 22.45 0.0M
2021-09-30 22.90 22.90 22.70 22.85 0.0M
2021-09-29 22.75 22.80 22.60 22.75 0.0M
2021-09-28 23.00 23.00 22.90 22.90 0.0M
2021-09-27 23.05 23.10 22.90 22.95 0.0M
2021-09-24 23.05 23.10 22.90 23.00 0.0M
2021-09-23 23.15 23.15 22.95 23.00 0.0M
2021-09-22 23.00 23.05 22.85 23.00 0.0M
2021-09-17 23.10 23.10 22.90 23.10 0.0M
2021-09-16 23.10 23.15 23.05 23.10 0.0M
2021-09-15 23.15 23.15 22.95 23.10 0.0M
2021-09-14 22.90 23.15 22.90 23.15 0.0M
2021-09-13 22.85 23.00 22.75 22.95 0.0M
2021-09-10 22.80 22.95 22.75 22.90 0.0M
2021-09-09 22.80 22.85 22.70 22.80 0.0M
2021-09-08 23.00 23.00 22.70 22.90 0.0M
2021-09-07 23.40 23.40 22.95 23.10 0.0M
2021-09-06 23.35 23.40 23.10 23.10 0.0M
2021-09-03 23.40 23.45 23.20 23.35 0.0M
2021-09-02 23.35 23.60 23.20 23.20 0.0M
2021-09-01 23.35 23.60 23.35 23.55 0.0M
2021-08-31 22.85 23.35 22.85 23.35 0.0M
2021-08-30 22.75 22.95 22.75 22.85 0.0M
2021-08-27 22.65 23.00 22.55 22.75 0.0M
2021-08-26 23.00 23.00 22.50 22.65 0.0M
2021-08-25 22.95 23.10 22.90 22.90 0.0M
2021-08-24 23.40 23.50 22.85 22.95 0.0M
2021-08-23 24.65 25.10 24.65 25.00 0.0M
2021-08-20 24.80 24.90 24.55 24.65 0.0M
2021-08-19 25.30 25.30 24.80 24.80 0.0M
2021-08-18 24.85 25.30 24.45 25.30 0.0M
2021-08-17 25.50 25.50 24.90 24.90 0.0M
2021-08-16 25.70 25.70 25.00 25.15 0.0M
2021-08-13 25.95 26.00 25.40 25.55 0.0M
2021-08-12 25.55 25.70 25.30 25.70 0.0M
2021-08-11 25.75 25.85 25.10 25.30 0.0M
2021-08-10 25.90 25.90 25.15 25.30 0.0M
2021-08-09 26.00 26.05 25.55 25.70 0.0M
2021-08-06 26.40 26.55 25.45 25.45 0.0M
2021-08-05 26.15 26.90 25.50 26.40 0.0M
2021-08-04 25.00 26.00 24.95 25.95 0.0M
2021-08-03 24.50 24.70 24.50 24.70 0.0M
2021-08-02 24.40 24.50 24.35 24.40 0.0M
2021-07-30 24.40 24.50 24.30 24.35 0.0M
2021-07-29 24.55 24.55 24.35 24.40 0.0M
2021-07-28 24.75 24.75 24.20 24.30 0.0M
2021-07-27 24.90 24.90 24.70 24.70 0.0M
2021-07-26 24.80 24.85 24.55 24.75 0.0M
2021-07-23 24.60 24.70 24.55 24.70 0.0M
2021-07-22 24.50 24.75 24.50 24.55 0.0M
2021-07-21 25.10 25.10 24.40 24.45 0.0M
2021-07-20 24.75 25.10 24.60 24.80 0.0M
2021-07-19 24.95 25.00 24.85 24.90 0.0M
2021-07-16 24.75 24.95 24.75 24.95 0.0M
2021-07-15 24.75 24.90 24.60 24.70 0.0M
2021-07-14 24.85 25.00 24.55 24.75 0.0M
2021-07-13 25.10 25.20 24.75 24.80 0.0M
2021-07-12 24.60 25.00 24.60 24.95 0.0M
2021-07-09 24.40 24.60 24.40 24.50 0.0M
2021-07-08 24.35 24.50 24.35 24.40 0.0M
2021-07-07 24.50 24.50 24.30 24.35 0.0M
2021-07-06 24.60 24.75 24.50 24.50 0.0M
2021-07-05 24.25 24.50 24.25 24.50 0.0M
2021-07-02 24.15 24.20 24.05 24.10 0.0M
2021-07-01 24.05 24.10 23.95 24.10 0.0M
2021-06-30 24.25 24.30 24.00 24.05 0.0M
2021-06-29 23.95 24.50 23.95 23.95 0.0M
2021-06-28 23.85 23.95 23.60 23.95 0.0M
2021-06-25 23.90 23.90 23.80 23.80 0.0M
2021-06-24 23.80 23.80 23.60 23.80 0.0M
2021-06-23 23.70 23.75 23.60 23.60 0.0M
2021-06-22 23.70 23.95 23.60 23.60 0.0M
2021-06-21 23.85 23.90 23.60 23.65 0.0M
2021-06-18 23.90 24.00 23.80 23.95 0.0M
2021-06-17 23.70 23.90 23.60 23.90 0.0M
2021-06-16 23.90 23.90 23.70 23.70 0.0M
2021-06-15 23.50 23.90 23.50 23.90 0.0M
2021-06-11 23.65 23.65 23.40 23.50 0.0M
2021-06-10 23.45 23.60 23.35 23.45 0.0M
2021-06-09 23.60 23.60 23.40 23.45 0.0M
2021-06-08 23.55 23.60 23.40 23.45 0.0M
2021-06-07 23.55 23.60 23.00 23.50 0.0M
2021-06-04 24.65 24.65 23.60 23.60 0.0M
2021-06-03 23.60 23.80 23.50 23.65 0.0M
2021-06-02 23.70 23.90 23.50 23.60 0.0M
2021-06-01 23.80 23.80 23.50 23.70 0.0M
2021-05-31 23.40 23.75 23.40 23.45 0.0M
2021-05-28 23.30 23.60 23.25 23.40 0.0M
2021-05-27 23.30 23.30 23.00 23.30 0.0M
2021-05-26 23.65 23.65 23.20 23.30 0.0M
2021-05-25 23.20 23.60 23.15 23.40 0.0M
2021-05-24 22.95 23.20 22.70 23.05 0.0M
2021-05-21 23.00 23.15 22.80 22.95 0.0M
2021-05-20 22.90 23.05 22.65 22.80 0.0M
2021-05-19 22.70 23.20 22.45 22.90 0.0M
2021-05-18 21.80 22.90 21.70 22.75 0.0M
2021-05-17 20.95 22.40 20.85 21.35 0.0M
2021-05-14 22.80 23.55 22.60 22.60 0.0M
2021-05-13 21.85 23.15 21.65 22.80 0.0M
2021-05-12 23.40 23.55 21.65 22.65 0.0M
2021-05-11 24.50 24.50 23.55 23.75 0.0M
2021-05-10 25.10 25.10 24.60 24.65 0.0M
2021-05-07 25.00 25.20 24.90 25.20 0.0M
2021-05-06 25.10 25.30 24.55 24.75 0.0M
2021-05-05 25.50 25.50 24.70 25.00 0.0M
2021-05-04 25.40 25.80 24.00 24.70 0.0M
2021-05-03 27.05 27.05 25.70 25.85 0.0M
2021-04-29 27.65 27.65 26.80 27.00 0.0M
2021-04-28 26.85 28.20 26.85 27.75 0.0M
2021-04-27 25.60 26.30 25.50 26.25 0.0M
2021-04-26 25.85 25.85 25.55 25.60 0.0M
2021-04-23 25.30 25.80 25.10 25.75 0.0M
2021-04-22 26.45 26.50 25.20 25.45 0.0M
2021-04-21 26.00 26.40 25.70 26.20 0.0M
2021-04-20 26.55 26.55 25.60 26.15 0.0M
2021-04-19 25.40 26.60 25.00 26.55 0.0M
2021-04-16 25.20 25.35 25.00 25.20 0.0M
2021-04-15 24.75 25.10 24.60 25.00 0.0M
2021-04-14 25.00 25.05 24.05 24.75 0.0M
2021-04-13 25.70 25.70 24.90 25.00 0.0M
2021-04-12 25.70 25.75 25.50 25.60 0.0M
2021-04-09 25.60 26.20 25.60 25.85 0.0M
2021-04-08 24.85 25.50 24.65 25.50 0.0M
2021-04-07 24.50 24.80 24.30 24.80 0.0M
2021-04-06 24.70 24.75 24.30 24.45 0.0M
2021-04-01 24.75 24.80 24.50 24.65 0.0M
2021-03-31 25.00 25.45 24.70 24.80 0.0M
2021-03-30 24.05 24.50 23.90 24.50 0.0M
2021-03-29 24.10 24.25 24.00 24.00 0.0M
2021-03-26 24.25 24.30 24.05 24.05 0.0M
2021-03-25 24.05 24.45 23.90 24.10 0.0M
2021-03-24 23.75 24.20 23.70 24.15 0.0M
2021-03-23 24.20 24.20 23.80 23.85 0.0M
2021-03-22 24.40 24.40 24.05 24.20 0.0M
2021-03-19 24.10 24.45 23.90 24.40 0.0M
2021-03-18 23.65 24.35 23.55 24.30 0.0M
2021-03-17 23.90 23.90 23.55 23.65 0.0M
2021-03-16 23.85 24.30 23.70 23.75 0.0M
2021-03-15 23.25 23.90 23.20 23.85 0.0M
2021-03-12 23.10 23.20 22.90 23.10 0.0M
2021-03-11 23.10 23.20 22.95 23.00 0.0M
2021-03-10 22.95 23.15 22.90 22.95 0.0M
2021-03-09 23.00 23.00 22.65 22.95 0.0M
2021-03-08 23.10 23.40 23.00 23.10 0.0M
2021-03-05 22.80 23.00 22.40 22.85 0.0M
2021-03-04 22.80 23.30 22.70 22.95 0.0M
2021-03-03 22.80 22.90 22.55 22.75 0.0M
2021-03-02 22.95 23.15 22.70 22.75 0.0M
2021-02-26 22.10 22.40 22.10 22.35 0.0M
2021-02-25 22.25 22.35 22.15 22.30 0.0M
2021-02-24 22.30 22.45 22.15 22.15 0.0M
2021-02-23 22.05 22.30 22.00 22.30 0.0M
2021-02-22 22.65 22.95 22.45 22.50 0.0M
2021-02-19 21.35 22.30 21.20 22.30 0.0M
2021-02-18 21.15 21.30 20.95 21.30 0.0M
2021-02-17 21.00 21.10 20.70 21.10 0.0M
2021-02-05 20.65 20.80 20.50 20.60 0.0M
2021-02-04 20.45 20.60 20.45 20.60 0.0M
2021-02-03 20.60 20.65 20.50 20.50 0.0M
2021-02-02 20.40 20.75 20.40 20.60 0.0M
2021-02-01 20.60 20.70 20.30 20.45 0.0M
2021-01-29 20.80 20.85 20.55 20.60 0.0M
2021-01-28 21.00 21.00 20.60 20.60 0.0M
2021-01-27 20.85 21.10 20.85 20.95 0.0M
2021-01-26 21.40 21.40 20.80 20.80 0.0M
2021-01-25 21.70 21.85 21.40 21.40 0.0M
2021-01-22 21.20 22.00 20.55 21.95 0.0M
2021-01-21 21.85 21.90 21.10 21.20 0.0M
2021-01-20 21.75 22.35 21.30 21.90 0.0M
2021-01-19 21.15 21.75 20.95 21.75 0.0M
2021-01-18 21.60 21.65 20.90 21.25 0.0M
2021-01-15 21.85 22.20 21.30 21.65 0.0M
2021-01-14 20.15 21.20 20.05 21.20 0.0M
2021-01-13 20.10 20.25 20.10 20.10 0.0M
2021-01-12 20.30 20.30 20.10 20.10 0.0M
2021-01-11 20.20 20.30 20.15 20.25 0.0M
2021-01-08 20.15 20.15 20.00 20.05 0.0M
2021-01-07 20.10 20.20 20.10 20.10 0.0M
2021-01-06 20.40 20.40 20.05 20.05 0.0M
2021-01-05 20.40 20.60 20.30 20.35 0.0M
2021-01-04 20.45 20.55 20.40 20.40 0.0M