Anji Tech (6477)

6477
🏛️ Taiwán →
39.65
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
2025-10-03 39.85 40.60 39.50 39.65 1.4M
2025-10-02 42.00 42.20 39.50 39.50 2.2M
2025-10-01 42.20 43.10 41.30 41.35 1.3M
2025-09-30 41.05 42.10 40.80 42.10 1.3M
2025-09-26 43.15 43.20 40.80 41.05 2.6M
2025-09-25 43.50 43.95 42.85 43.35 1.2M
2025-09-24 43.60 44.20 43.30 43.50 1.9M
2025-09-23 44.95 44.95 42.60 43.15 3.5M
2025-09-22 42.85 45.70 42.45 44.65 6.8M
2025-09-19 42.60 42.95 42.05 42.40 1.7M
2025-09-18 44.55 46.75 42.50 42.60 6.9M
2025-09-17 43.55 44.95 43.55 44.15 3.0M
2025-09-16 43.60 43.60 42.20 43.35 1.9M
2025-09-15 44.70 45.00 43.35 43.40 2.8M
2025-09-12 43.10 45.20 43.05 44.50 4.4M
2025-09-11 43.60 43.60 42.10 43.10 2.0M
2025-09-10 44.15 45.10 43.30 43.50 2.0M
2025-09-09 43.10 45.80 42.90 44.00 5.2M
2025-09-08 42.95 43.15 41.90 42.85 1.3M
2025-09-05 43.10 43.90 42.35 42.50 1.6M
2025-09-04 44.85 45.40 42.70 42.90 3.7M
2025-09-03 43.00 44.80 42.90 44.45 3.3M
2025-09-02 43.65 43.70 41.85 42.80 2.5M
2025-09-01 44.60 45.55 43.15 43.20 4.9M
2025-08-29 44.60 45.10 43.60 43.70 3.4M
2025-08-28 45.10 46.30 44.50 44.50 3.9M
2025-08-27 46.70 46.75 45.00 45.00 7.7M
2025-08-26 43.80 46.50 43.70 45.70 16.1M
2025-08-25 41.85 42.95 41.35 42.50 4.8M
2025-08-22 41.40 43.80 40.85 40.85 8.8M
2025-08-21 41.00 43.15 41.00 41.75 8.6M
2025-08-20 39.55 40.30 37.90 39.75 3.0M
2025-08-19 40.30 40.35 39.10 39.50 4.1M
2025-08-18 39.85 41.30 39.60 40.60 8.1M
2025-08-15 38.10 38.90 37.95 38.35 2.4M
2025-08-14 38.65 39.00 38.05 38.10 2.3M
2025-08-13 39.35 40.10 38.00 38.35 5.5M
2025-08-12 38.45 41.00 38.10 39.15 14.5M
2025-08-11 34.50 37.55 34.10 37.55 7.0M
2025-08-08 34.00 34.75 33.50 34.15 2.3M
2025-08-07 34.40 34.40 33.15 33.80 2.0M
2025-08-06 34.40 34.85 33.80 34.25 3.4M
2025-08-05 33.90 34.95 33.55 34.35 4.6M
2025-08-04 33.15 34.70 32.70 34.20 4.6M
2025-08-01 31.20 33.85 31.10 33.55 2.4M
2025-07-31 33.50 33.70 32.25 32.30 1.8M
2025-07-30 33.00 33.95 32.40 33.35 4.9M
2025-07-29 32.35 34.95 32.20 33.00 8.0M
2025-07-28 32.80 32.90 31.05 32.05 6.7M
2025-07-25 28.85 31.65 28.80 30.90 4.7M
2025-07-24 29.50 30.15 28.80 28.80 1.3M
2025-07-23 28.15 28.90 28.05 28.90 0.4M
2025-07-22 28.95 28.95 27.50 28.00 0.4M
2025-07-21 29.25 29.25 28.65 28.70 0.2M
2025-07-18 29.40 29.75 28.80 28.95 0.2M
2025-07-17 28.65 30.00 28.65 29.45 0.8M
2025-07-16 28.45 28.95 28.45 28.60 0.2M
2025-07-15 28.50 28.90 28.40 28.45 0.2M
2025-07-14 28.65 29.55 28.40 28.50 0.9M
2025-07-11 27.65 28.50 27.65 28.10 0.4M
2025-07-10 27.85 28.00 27.50 27.60 0.2M
2025-07-09 27.75 28.15 27.75 27.85 0.1M
2025-07-08 28.15 28.35 27.45 27.80 0.3M
2025-07-07 29.10 29.10 28.05 28.30 0.2M
2025-07-04 29.70 29.90 28.80 28.80 0.3M
2025-07-03 29.15 29.70 29.15 29.40 0.2M
2025-07-02 29.15 29.40 28.95 29.00 0.1M
2025-07-01 28.80 30.20 28.80 29.10 0.6M
2025-06-30 29.10 29.10 28.20 28.60 0.4M
2025-06-27 29.80 29.80 29.20 29.35 0.1M
2025-06-26 29.25 29.85 29.25 29.55 0.2M
2025-06-25 29.50 29.85 29.20 29.35 0.1M
2025-06-24 29.80 29.85 29.15 29.45 0.2M
2025-06-23 29.15 29.20 28.25 29.15 0.2M
2025-06-20 30.00 30.00 28.95 29.20 0.4M
2025-06-19 30.30 30.30 29.20 29.65 0.3M
2025-06-18 30.20 30.60 30.05 30.35 0.3M
2025-06-17 29.95 30.50 29.80 30.40 0.4M
2025-06-16 28.95 30.00 28.80 29.85 0.6M
2025-06-13 30.40 30.65 29.00 29.00 0.8M
2025-06-12 30.10 31.00 29.80 30.15 0.4M
2025-06-11 30.15 30.20 29.85 30.05 0.3M
2025-06-10 29.65 30.50 29.65 30.05 0.3M
2025-06-09 30.20 30.35 29.45 29.75 0.3M
2025-06-06 29.90 30.15 29.45 29.85 0.2M
2025-06-05 29.95 30.20 29.55 29.55 0.2M
2025-06-04 29.30 30.00 29.30 29.85 0.2M
2025-06-03 29.20 29.55 29.00 29.20 0.2M
2025-06-02 29.75 29.75 28.85 29.15 0.4M
2025-05-29 30.55 30.55 29.70 29.85 0.4M
2025-05-28 31.00 31.20 30.10 30.35 0.3M
2025-05-27 31.00 31.10 30.15 30.60 0.5M
2025-05-26 31.80 31.80 30.70 30.90 0.8M
2025-05-23 32.60 32.60 31.70 31.70 1.3M
2025-05-22 33.15 33.65 32.45 32.90 2.2M
2025-05-21 31.70 34.45 31.70 33.35 5.9M
2025-05-20 32.70 33.20 31.50 31.70 1.2M
2025-05-19 32.90 33.80 32.40 32.80 3.1M
2025-05-16 31.20 32.40 31.20 31.85 1.1M
2025-05-15 31.35 31.40 30.85 31.10 0.4M
2025-05-14 31.00 31.75 30.90 31.35 1.2M
2025-05-13 30.90 31.20 30.40 30.55 0.6M
2025-05-12 29.90 30.90 29.80 30.85 1.0M
2025-05-09 29.90 30.20 29.65 29.70 0.3M
2025-05-08 29.75 30.35 29.75 29.85 0.4M
2025-05-07 30.25 30.25 29.40 29.50 0.3M
2025-05-06 29.40 30.30 29.40 29.90 0.5M
2025-05-05 30.60 30.70 29.30 29.50 0.6M
2025-05-02 30.05 30.85 29.95 30.30 0.9M
2025-04-30 30.15 30.20 29.40 29.40 0.8M
2025-04-29 31.25 31.65 30.15 30.35 1.9M
2025-04-28 30.85 30.85 29.50 30.10 0.8M
2025-04-25 30.50 30.70 29.70 29.80 1.1M
2025-04-24 30.40 30.80 29.35 29.60 1.7M
2025-04-23 30.95 32.20 30.05 30.55 10.0M
2025-04-22 26.90 29.30 26.30 29.30 1.5M
2025-04-21 27.65 27.65 26.50 26.65 0.3M
2025-04-18 27.85 28.15 27.50 27.65 0.3M
2025-04-17 28.10 28.20 27.20 27.90 0.5M
2025-04-16 28.20 29.30 28.05 28.10 1.2M
2025-04-15 27.45 28.45 27.45 28.40 0.6M
2025-04-14 27.05 28.40 26.90 27.10 0.9M
2025-04-11 25.40 26.70 24.00 26.50 0.7M
2025-04-10 26.15 26.30 25.50 26.30 0.6M
2025-04-09 26.30 26.30 23.95 23.95 1.8M
2025-04-08 26.60 28.00 26.60 26.60 1.5M
2025-04-07 29.55 29.55 29.55 29.55 0.1M
2025-04-02 32.35 33.00 32.00 32.80 1.1M
2025-04-01 31.65 33.65 31.10 32.70 2.2M
2025-03-31 33.50 33.50 31.05 31.10 1.8M
2025-03-28 34.85 35.95 34.00 34.50 3.2M
2025-03-27 37.05 37.35 34.80 34.90 2.7M
2025-03-26 38.00 38.00 36.65 37.35 2.6M
2025-03-25 39.00 39.90 36.75 37.30 12.9M
2025-03-24 35.25 38.55 35.10 38.55 7.3M
2025-03-21 34.60 36.25 34.60 35.05 1.4M
2025-03-20 35.70 35.70 34.60 34.60 0.5M
2025-03-19 34.05 36.50 33.85 34.95 1.6M
2025-03-18 34.50 34.90 34.05 34.05 0.3M
2025-03-17 34.50 35.00 34.30 34.30 0.3M
2025-03-14 34.05 35.20 33.55 34.80 1.0M
2025-03-13 34.60 34.95 33.50 33.60 0.4M
2025-03-12 34.50 34.65 33.90 34.05 0.5M
2025-03-11 34.70 34.70 33.50 34.45 0.8M
2025-03-10 35.30 35.70 35.05 35.05 0.5M
2025-03-07 35.60 36.20 35.50 35.50 0.3M
2025-03-06 36.40 36.45 35.70 35.80 0.4M
2025-03-05 36.30 36.60 36.00 36.35 0.4M
2025-03-04 35.70 36.40 35.10 36.00 0.4M
2025-03-03 36.20 36.60 35.75 35.75 0.6M
2025-02-27 37.75 38.25 36.60 36.90 1.2M
2025-02-26 38.15 38.75 37.70 37.70 1.5M
2025-02-25 37.70 40.20 37.00 38.10 4.1M
2025-02-24 37.30 38.40 37.30 37.55 0.6M
2025-02-21 38.90 39.00 37.90 37.90 1.4M
2025-02-20 39.25 39.80 38.30 38.50 2.1M
2025-02-19 37.35 39.80 37.35 39.40 3.9M
2025-02-18 37.55 37.75 36.95 37.35 1.3M
2025-02-17 38.00 38.55 37.25 37.50 2.7M
2025-02-14 35.50 38.60 35.05 37.20 3.7M
2025-02-13 34.45 36.15 34.35 35.15 1.2M
2025-02-12 35.05 35.60 34.05 34.35 1.1M
2025-02-11 35.10 35.80 34.90 35.20 1.0M
2025-02-10 37.00 37.30 34.70 35.00 2.9M
2025-02-07 39.20 39.55 38.20 38.20 1.9M
2025-02-06 38.15 40.40 36.90 39.20 5.9M
2025-02-05 38.60 39.40 38.25 38.60 1.0M
2025-02-04 37.50 39.40 37.50 39.00 0.7M
2025-02-03 37.45 38.65 37.45 38.10 0.7M
2025-01-22 40.05 40.05 39.20 39.70 0.7M
2025-01-21 38.90 40.00 38.90 39.80 1.3M
2025-01-20 39.10 39.50 38.55 39.15 0.6M
2025-01-17 39.90 39.90 38.40 39.20 0.9M
2025-01-16 39.50 39.90 39.00 39.35 1.0M
2025-01-15 39.00 39.95 38.10 39.00 2.2M
2025-01-14 37.65 38.20 37.40 38.00 1.0M
2025-01-13 38.30 38.30 36.10 37.30 1.5M
2025-01-10 38.05 38.05 36.55 37.70 2.6M
2025-01-09 40.00 42.60 38.65 38.65 14.4M
2025-01-08 39.65 43.30 37.15 40.60 22.6M
2025-01-07 41.10 41.10 38.80 39.55 31.1M
2025-01-06 37.40 37.40 37.40 37.40 2.0M
2025-01-03 34.00 34.00 34.00 34.00 1.0M
2025-01-02 30.95 30.95 30.95 30.95 0.7M