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
2024-12-31 32.45 32.45 32.30 32.30 0.0M
2024-12-30 32.85 32.90 32.45 32.45 0.0M
2024-12-27 32.80 32.80 32.70 32.75 0.0M
2024-12-26 32.60 32.85 32.60 32.80 0.0M
2024-12-25 32.60 32.65 32.55 32.60 0.0M
2024-12-24 32.70 32.80 32.60 32.60 0.0M
2024-12-23 32.45 33.00 32.40 32.70 0.0M
2024-12-20 32.15 32.85 32.15 32.45 0.0M
2024-12-19 32.00 32.20 31.90 32.10 0.0M
2024-12-18 32.00 32.20 31.90 32.00 0.1M
2024-12-17 32.00 32.20 31.90 31.95 0.0M
2024-12-16 33.00 33.00 31.85 32.00 0.0M
2024-12-13 33.25 33.35 33.00 33.05 0.0M
2024-12-12 33.60 33.60 33.35 33.35 0.0M
2024-12-11 33.80 33.80 33.60 33.60 0.0M
2024-12-10 33.90 34.00 33.70 33.80 0.0M
2024-12-09 34.20 34.20 33.85 33.90 0.0M
2024-12-06 33.85 34.20 33.85 34.20 0.0M
2024-12-05 33.70 34.00 33.70 33.95 0.0M
2024-12-04 33.70 33.70 33.50 33.70 0.0M
2024-12-03 33.70 33.75 33.50 33.70 0.0M
2024-12-02 33.90 33.90 33.65 33.75 0.0M
2024-11-29 33.90 33.90 33.75 33.85 0.0M
2024-11-28 33.80 33.95 33.75 33.90 0.0M
2024-11-27 34.05 34.10 33.75 33.75 0.0M
2024-11-26 34.15 34.15 33.95 34.10 0.0M
2024-11-25 34.05 34.15 34.00 34.15 0.0M
2024-11-22 34.25 34.25 34.05 34.05 0.0M
2024-11-21 34.30 34.30 34.15 34.25 0.0M
2024-11-20 34.20 34.30 34.05 34.25 0.0M
2024-11-19 34.30 34.30 34.00 34.20 0.0M
2024-11-18 34.75 34.75 34.00 34.05 0.0M
2024-11-15 34.80 34.95 34.50 34.75 0.0M
2024-11-14 35.00 35.05 34.65 34.75 0.0M
2024-11-13 34.80 34.95 34.75 34.95 0.0M
2024-11-12 34.75 34.80 34.60 34.80 0.0M
2024-11-11 35.00 35.00 34.70 34.80 0.0M
2024-11-08 35.15 35.20 34.85 35.00 0.0M
2024-11-07 34.90 35.10 34.90 35.05 0.0M
2024-11-06 35.05 35.05 34.85 34.90 0.0M
2024-11-05 34.40 35.15 34.40 35.00 0.0M
2024-11-04 35.05 35.05 34.60 34.75 0.0M
2024-11-01 35.00 35.05 34.80 35.05 0.0M
2024-10-30 35.30 35.30 35.00 35.00 0.0M
2024-10-29 35.55 35.60 35.15 35.20 0.2M
2024-10-28 35.40 35.75 35.30 35.55 0.0M
2024-10-25 35.65 35.65 35.45 35.45 0.0M
2024-10-24 35.60 35.65 35.40 35.50 0.0M
2024-10-23 35.50 35.80 35.50 35.75 0.0M
2024-10-22 35.35 35.55 35.30 35.45 0.0M
2024-10-21 35.25 35.40 35.25 35.25 0.0M
2024-10-18 35.20 35.30 35.05 35.20 0.0M
2024-10-17 35.00 35.10 34.80 35.00 0.0M
2024-10-16 34.85 34.90 34.80 34.80 0.0M
2024-10-15 34.80 34.90 34.75 34.85 0.0M
2024-10-14 35.00 35.00 34.70 34.75 0.0M
2024-10-11 34.95 35.00 34.90 34.95 0.0M
2024-10-09 35.25 35.30 34.85 35.00 0.0M
2024-10-08 35.20 35.30 35.00 35.05 0.0M
2024-10-07 35.10 35.25 35.05 35.20 0.0M
2024-10-04 34.95 35.10 34.95 35.05 0.0M
2024-10-01 35.05 35.05 34.90 34.95 0.0M
2024-09-30 35.00 35.05 34.90 35.00 0.1M
2024-09-27 35.05 35.15 34.90 34.95 0.0M
2024-09-26 35.20 35.20 34.95 35.00 0.0M
2024-09-25 35.05 35.15 34.95 35.15 0.0M
2024-09-24 34.80 35.00 34.80 34.90 0.1M
2024-09-23 34.50 34.80 34.45 34.80 0.0M
2024-09-20 34.55 34.70 34.35 34.50 0.0M
2024-09-19 34.20 34.45 34.10 34.45 0.0M
2024-09-18 34.40 34.40 34.15 34.15 0.0M
2024-09-16 34.05 34.50 34.05 34.40 0.0M
2024-09-13 34.00 34.25 34.00 34.05 0.0M
2024-09-12 34.00 34.25 33.90 33.95 0.0M
2024-09-11 34.00 34.00 33.80 33.95 0.0M
2024-09-10 34.50 34.50 33.80 33.95 0.0M
2024-09-09 33.75 34.30 33.70 34.15 0.0M
2024-09-06 34.20 34.70 34.05 34.35 0.0M
2024-09-05 34.30 34.60 34.20 34.20 0.0M
2024-09-04 34.85 34.90 33.70 34.35 0.0M
2024-09-03 35.15 35.15 34.90 34.95 0.0M
2024-09-02 35.10 35.20 34.95 35.10 0.0M
2024-08-30 34.40 35.10 34.40 34.90 0.0M
2024-08-29 34.20 34.40 34.05 34.20 0.0M
2024-08-28 34.15 34.40 34.15 34.20 0.0M
2024-08-27 34.80 34.80 34.05 34.20 0.0M
2024-08-26 35.15 35.35 34.80 34.80 0.0M
2024-08-23 35.15 35.15 34.80 35.00 0.0M
2024-08-22 35.55 35.90 34.90 35.20 0.0M
2024-08-21 36.10 36.10 35.50 35.50 0.0M
2024-08-20 36.60 36.70 36.05 36.15 0.0M
2024-08-19 36.75 36.75 36.55 36.55 0.0M
2024-08-16 36.85 36.95 36.70 36.75 0.0M
2024-08-15 37.00 37.35 36.60 36.70 0.0M
2024-08-14 39.85 40.05 39.85 39.90 0.0M
2024-08-13 39.80 40.05 39.65 39.75 0.0M
2024-08-12 40.00 40.05 39.80 39.80 0.0M
2024-08-09 40.00 40.10 39.70 39.75 0.0M
2024-08-08 39.40 39.50 39.15 39.30 0.0M
2024-08-07 39.00 39.75 39.00 39.55 0.0M
2024-08-06 38.50 39.30 37.80 39.00 0.0M
2024-08-05 39.65 39.65 38.05 38.30 0.0M
2024-08-02 40.20 40.90 39.60 40.50 0.0M
2024-08-01 41.00 41.00 40.30 40.50 0.0M
2024-07-31 38.90 40.40 38.90 40.05 0.0M
2024-07-30 38.05 38.55 38.00 38.50 0.0M
2024-07-29 38.25 38.25 38.05 38.05 0.0M
2024-07-26 38.10 38.10 37.90 38.05 0.0M
2024-07-23 38.05 38.30 38.05 38.10 0.0M
2024-07-22 38.50 39.00 37.80 38.05 0.0M
2024-07-19 38.50 38.50 38.20 38.35 0.0M
2024-07-18 38.70 38.70 38.30 38.45 0.0M
2024-07-17 38.70 38.90 38.70 38.80 0.0M
2024-07-16 38.60 38.85 38.55 38.70 0.0M
2024-07-15 38.50 38.60 38.35 38.50 0.0M
2024-07-12 38.40 38.50 38.30 38.45 0.0M
2024-07-11 38.45 38.45 38.30 38.45 0.0M
2024-07-10 38.45 38.45 38.35 38.45 0.0M
2024-07-09 39.15 39.15 38.35 38.45 0.0M
2024-07-08 39.50 39.50 39.10 39.30 0.0M
2024-07-05 39.05 39.55 39.05 39.50 0.0M
2024-07-04 39.05 39.05 38.90 39.00 0.0M
2024-07-03 39.05 39.05 38.90 39.00 0.0M
2024-07-02 39.00 39.10 38.90 39.00 0.0M
2024-07-01 38.80 39.10 38.80 39.00 0.0M
2024-06-28 38.95 39.00 38.80 38.85 0.0M
2024-06-27 39.00 39.00 38.75 38.80 0.0M
2024-06-26 38.90 39.10 38.90 38.95 0.0M
2024-06-25 39.05 39.05 38.80 38.90 0.0M
2024-06-24 39.40 39.40 39.00 39.10 0.0M
2024-06-21 39.35 39.40 39.25 39.35 0.0M
2024-06-20 39.35 39.55 39.15 39.35 0.0M
2024-06-19 39.55 39.55 39.25 39.35 0.0M
2024-06-18 39.45 39.60 39.45 39.55 0.0M
2024-06-17 39.30 39.35 39.20 39.35 0.0M
2024-06-14 39.30 39.45 39.30 39.30 0.0M
2024-06-13 39.30 39.35 39.10 39.30 0.0M
2024-06-12 39.40 39.50 39.25 39.30 0.0M
2024-06-11 40.20 40.20 39.35 39.40 0.0M
2024-06-07 40.30 40.40 40.25 40.25 0.0M
2024-06-06 40.05 40.35 40.05 40.20 0.0M
2024-06-05 40.15 40.25 40.05 40.05 0.0M
2024-06-04 40.20 40.25 40.10 40.15 0.0M
2024-06-03 40.20 40.30 40.15 40.15 0.0M
2024-05-31 40.10 40.35 40.10 40.20 0.0M
2024-05-30 40.20 40.20 40.00 40.05 0.0M
2024-05-29 40.25 40.30 40.20 40.20 0.0M
2024-05-28 40.35 40.40 40.20 40.25 0.0M
2024-05-27 40.15 40.25 40.15 40.15 0.0M
2024-05-24 40.05 40.10 39.95 40.10 0.0M
2024-05-23 40.20 40.35 39.95 40.05 0.0M
2024-05-22 40.10 40.25 40.10 40.15 0.0M
2024-05-21 40.00 40.10 39.95 40.05 0.0M
2024-05-20 39.75 40.10 39.75 40.00 0.0M
2024-05-17 39.60 39.80 39.60 39.75 0.0M
2024-05-16 39.65 39.75 39.60 39.60 0.0M
2024-05-15 39.65 39.80 39.65 39.65 0.0M
2024-05-14 39.45 39.65 39.45 39.65 0.0M
2024-05-13 39.55 39.55 39.30 39.45 0.0M
2024-05-10 39.35 39.60 39.20 39.55 0.0M
2024-05-09 40.00 40.00 39.30 39.35 0.0M
2024-05-08 40.15 40.55 40.15 40.40 0.0M
2024-05-07 40.10 40.45 40.05 40.15 0.0M
2024-05-06 40.05 40.15 39.95 40.10 0.0M
2024-05-03 40.15 40.40 39.90 40.05 0.0M
2024-05-02 39.95 40.30 39.95 40.15 0.0M
2024-04-30 39.85 40.05 39.85 40.05 0.0M
2024-04-29 39.70 40.10 39.70 39.85 0.0M
2024-04-26 39.60 40.00 39.60 39.70 0.0M
2024-04-25 39.60 39.80 39.50 39.60 0.0M
2024-04-24 39.30 39.60 39.30 39.50 0.0M
2024-04-23 39.30 39.50 39.00 39.20 0.0M
2024-04-22 39.50 39.60 39.20 39.30 0.0M
2024-04-19 40.00 40.00 38.65 39.50 0.0M
2024-04-18 39.75 40.05 39.70 40.00 0.0M
2024-04-17 39.40 39.95 39.40 39.75 0.0M
2024-04-16 40.10 40.10 39.20 39.40 0.0M
2024-04-15 40.25 40.25 39.95 40.00 0.0M
2024-04-12 39.85 40.25 39.75 40.10 0.0M
2024-04-11 39.95 40.00 39.70 39.85 0.0M
2024-04-10 40.10 40.30 39.80 40.05 0.0M
2024-04-09 41.05 41.05 40.20 40.40 0.0M
2024-04-08 41.85 41.85 41.35 41.35 0.0M
2024-04-03 41.70 42.00 41.60 41.85 0.0M
2024-04-02 42.20 42.20 42.00 42.15 0.0M
2024-04-01 41.95 42.50 41.85 42.25 0.0M
2024-03-29 41.90 42.00 41.60 41.95 0.0M
2024-03-28 41.75 42.25 41.75 41.95 0.0M
2024-03-27 41.50 41.80 41.30 41.65 0.0M
2024-03-26 42.00 42.00 41.35 41.50 0.0M
2024-03-25 41.60 42.00 41.60 41.90 0.0M
2024-03-22 41.55 41.75 41.35 41.60 0.0M
2024-03-21 41.70 41.80 41.50 41.55 0.0M
2024-03-20 41.35 42.05 41.35 41.70 0.0M
2024-03-19 41.80 42.20 41.70 41.85 0.0M
2024-03-18 41.00 41.85 41.00 41.80 0.0M
2024-03-15 41.00 41.40 40.85 41.15 0.0M
2024-03-14 41.10 41.40 40.85 40.90 0.0M
2024-03-13 41.65 41.85 41.00 41.10 0.0M
2024-03-12 40.80 41.85 40.80 41.65 0.0M
2024-03-11 41.00 41.50 40.80 40.80 0.0M
2024-03-08 42.70 43.70 42.05 42.35 0.0M
2024-03-07 42.00 42.90 41.65 42.65 0.0M
2024-03-06 42.10 43.40 41.50 41.90 0.0M
2024-03-05 42.10 42.50 41.60 42.05 0.0M
2024-03-04 40.50 42.60 40.20 42.50 0.0M
2024-03-01 39.55 40.70 39.55 40.20 0.0M
2024-02-29 39.50 39.55 39.40 39.40 0.0M
2024-02-27 39.35 39.85 39.10 39.40 0.0M
2024-02-26 39.30 39.40 39.10 39.35 0.0M
2024-02-23 39.35 39.40 39.10 39.20 0.0M
2024-02-22 39.20 39.45 39.20 39.35 0.0M
2024-02-21 38.80 39.30 38.75 39.15 0.0M
2024-02-20 39.20 39.20 38.55 38.85 0.0M
2024-02-19 38.45 39.25 38.45 39.00 0.0M
2024-02-16 38.40 38.50 38.30 38.45 0.0M
2024-02-15 37.75 38.40 37.70 38.25 0.0M
2024-02-05 37.85 38.00 37.70 37.75 0.0M
2024-02-02 37.65 37.85 37.60 37.70 0.0M
2024-02-01 37.70 37.80 37.50 37.55 0.0M
2024-01-31 37.55 37.90 37.55 37.80 0.0M
2024-01-30 37.80 37.90 37.55 37.55 0.0M
2024-01-29 37.70 37.90 37.70 37.75 0.0M
2024-01-26 37.90 37.90 37.40 37.60 0.0M
2024-01-25 37.75 37.80 37.40 37.40 0.0M
2024-01-24 37.55 37.85 37.50 37.75 0.0M
2024-01-23 37.30 37.70 37.30 37.50 0.0M
2024-01-22 37.15 37.40 37.10 37.25 0.0M
2024-01-19 36.95 37.30 36.95 37.10 0.0M
2024-01-18 37.20 37.40 36.85 36.95 0.0M
2024-01-17 37.85 37.85 37.05 37.20 0.0M
2024-01-16 37.60 37.90 37.50 37.90 0.0M
2024-01-15 37.60 37.70 37.50 37.60 0.0M
2024-01-12 37.45 37.65 37.35 37.35 0.0M
2024-01-11 37.45 37.50 37.20 37.45 0.0M
2024-01-10 37.85 37.85 37.25 37.35 0.0M
2024-01-09 38.75 38.75 37.60 37.85 0.0M
2024-01-08 39.00 39.65 38.50 39.05 0.0M
2024-01-05 39.30 39.65 39.00 39.00 0.0M
2024-01-04 39.05 39.90 39.00 39.30 0.0M
2024-01-03 38.80 38.90 38.70 38.80 0.0M
2024-01-02 38.65 39.15 38.55 38.95 0.0M