Ant Precision (3646)

3646
🏛️ Taiwán →
29.10
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
2023-12-29 28.75 28.75 28.40 28.45 0.0M
2023-12-28 28.85 28.85 28.45 28.50 0.0M
2023-12-27 28.60 28.60 28.40 28.50 0.0M
2023-12-26 28.75 28.75 28.40 28.50 0.0M
2023-12-25 28.55 28.60 28.45 28.60 0.0M
2023-12-22 28.90 28.90 28.30 28.60 0.0M
2023-12-21 28.50 28.95 28.50 28.70 0.0M
2023-12-20 29.10 29.10 28.65 28.85 0.0M
2023-12-19 28.85 28.85 28.65 28.75 0.0M
2023-12-18 28.75 28.80 28.50 28.80 0.0M
2023-12-15 28.40 29.30 28.30 28.70 0.0M
2023-12-14 28.35 28.40 28.25 28.40 0.0M
2023-12-13 28.35 28.40 28.25 28.35 0.0M
2023-12-12 28.40 28.40 28.20 28.35 0.0M
2023-12-11 28.35 28.45 28.20 28.40 0.0M
2023-12-08 28.45 28.50 28.30 28.35 0.0M
2023-12-07 28.50 28.60 28.30 28.30 0.0M
2023-12-06 28.35 28.65 28.30 28.40 0.0M
2023-12-05 28.35 28.50 28.30 28.50 0.0M
2023-12-04 28.50 28.50 28.25 28.50 0.0M
2023-12-01 28.50 28.50 28.30 28.45 0.0M
2023-11-30 28.40 28.55 28.30 28.45 0.0M
2023-11-29 28.55 28.55 28.40 28.55 0.0M
2023-11-28 28.55 28.55 28.40 28.45 0.0M
2023-11-27 28.30 28.50 28.20 28.45 0.0M
2023-11-24 28.45 28.45 28.30 28.30 0.0M
2023-11-23 28.30 28.45 28.20 28.30 0.0M
2023-11-22 28.35 28.35 28.05 28.25 0.0M
2023-11-21 28.15 28.40 28.15 28.25 0.0M
2023-11-20 28.15 28.35 28.15 28.35 0.0M
2023-11-17 28.40 28.40 28.10 28.15 0.0M
2023-11-16 28.40 28.40 28.10 28.30 0.0M
2023-11-15 28.45 28.45 28.10 28.30 0.0M
2023-11-14 28.30 28.35 28.00 28.35 0.0M
2023-11-13 28.30 28.30 28.00 28.20 0.0M
2023-11-10 28.25 28.25 28.10 28.20 0.0M
2023-11-09 28.20 28.30 28.00 28.20 0.0M
2023-11-08 28.25 28.25 27.90 27.95 0.0M
2023-11-07 28.25 28.25 28.00 28.20 0.0M
2023-11-06 28.10 28.20 28.00 28.15 0.0M
2023-11-03 28.10 28.10 27.90 27.90 0.0M
2023-11-02 28.20 28.20 27.95 28.10 0.0M
2023-11-01 28.20 28.20 27.95 28.05 0.0M
2023-10-31 28.00 28.15 27.85 28.00 0.0M
2023-10-30 28.15 28.25 28.00 28.00 0.0M
2023-10-27 28.05 28.35 28.05 28.15 0.0M
2023-10-26 27.75 28.10 27.70 27.90 0.0M
2023-10-25 27.65 27.75 27.60 27.70 0.0M
2023-10-24 27.60 27.65 27.55 27.65 0.0M
2023-10-23 27.75 27.75 27.60 27.60 0.0M
2023-10-20 27.70 27.80 27.60 27.70 0.0M
2023-10-19 27.85 27.85 27.70 27.75 0.0M
2023-10-18 27.90 27.90 27.65 27.80 0.0M
2023-10-17 27.95 27.95 27.75 27.90 0.0M
2023-10-16 27.90 27.90 27.70 27.90 0.0M
2023-10-13 27.90 28.00 27.75 27.90 0.0M
2023-10-12 28.25 28.25 27.80 27.85 0.0M
2023-10-11 28.00 28.00 27.80 27.95 0.0M
2023-10-06 28.15 28.15 27.80 28.00 0.0M
2023-10-05 28.20 28.20 27.85 28.00 0.0M
2023-10-04 28.15 28.15 27.90 28.00 0.0M
2023-10-03 28.20 28.20 27.90 28.05 0.0M
2023-10-02 28.25 28.25 27.80 28.10 0.0M
2023-09-28 28.30 28.40 28.05 28.05 0.0M
2023-09-27 28.45 28.45 28.05 28.25 0.0M
2023-09-26 28.30 28.30 28.00 28.20 0.0M
2023-09-25 28.10 28.25 28.05 28.10 0.0M
2023-09-22 28.45 28.45 28.10 28.10 0.0M
2023-09-21 27.95 28.00 27.75 27.95 0.0M
2023-09-20 28.25 28.25 27.85 27.95 0.0M
2023-09-19 28.45 28.45 28.00 28.05 0.0M
2023-09-18 28.45 28.45 28.05 28.25 0.0M
2023-09-15 28.40 28.60 28.30 28.40 0.0M
2023-09-14 28.70 28.70 28.25 28.50 0.0M
2023-09-13 28.80 28.80 28.40 28.40 0.0M
2023-09-12 28.15 28.55 28.15 28.50 0.0M
2023-09-11 28.35 28.75 28.10 28.35 0.0M
2023-09-08 28.40 28.40 28.20 28.35 0.0M
2023-09-07 28.35 28.40 28.20 28.30 0.0M
2023-09-06 28.50 28.50 28.05 28.35 0.0M
2023-09-05 28.20 28.30 28.00 28.25 0.0M
2023-09-04 27.60 28.20 27.35 28.20 0.0M
2023-09-01 27.55 27.55 26.90 27.55 0.0M
2023-08-31 27.70 27.70 27.35 27.35 0.0M
2023-08-30 27.55 27.80 27.45 27.50 0.0M
2023-08-29 27.85 27.85 27.45 27.50 0.0M
2023-08-28 27.90 27.90 27.45 27.60 0.0M
2023-08-25 27.70 27.90 27.55 27.65 0.0M
2023-08-24 28.25 28.25 27.45 27.65 0.0M
2023-08-23 27.90 28.00 27.40 27.90 0.0M
2023-08-22 28.15 28.40 27.55 27.75 0.0M
2023-08-21 28.00 28.45 27.95 28.10 0.0M
2023-08-18 29.80 29.80 29.55 29.70 0.0M
2023-08-17 29.20 29.80 29.20 29.75 0.0M
2023-08-16 29.05 29.50 29.05 29.35 0.0M
2023-08-15 29.30 29.55 29.20 29.25 0.0M
2023-08-14 29.80 29.80 29.20 29.55 0.0M
2023-08-11 29.65 29.65 29.25 29.55 0.0M
2023-08-10 29.80 29.80 29.15 29.20 0.0M
2023-08-09 30.10 30.10 29.50 29.50 0.0M
2023-08-08 30.20 30.20 29.70 29.80 0.0M
2023-08-07 30.25 30.35 29.95 30.25 0.0M
2023-08-04 29.40 30.25 29.40 30.10 0.0M
2023-08-02 29.80 29.90 29.40 29.45 0.0M
2023-08-01 30.00 30.05 29.55 29.60 0.0M
2023-07-31 30.30 30.50 29.60 30.00 0.0M
2023-07-28 30.35 30.45 30.00 30.20 0.0M
2023-07-27 30.15 30.40 30.00 30.20 0.0M
2023-07-26 29.95 30.50 29.90 29.90 0.0M
2023-07-25 29.50 29.80 29.50 29.80 0.0M
2023-07-24 30.10 30.15 29.50 29.50 0.0M
2023-07-21 29.80 30.05 29.60 29.85 0.0M
2023-07-20 29.95 29.95 29.65 29.80 0.0M
2023-07-19 30.30 30.30 29.40 29.70 0.0M
2023-07-18 30.35 30.45 29.75 29.95 0.0M
2023-07-17 30.80 30.80 29.95 29.95 0.0M
2023-07-14 30.85 31.15 30.45 30.50 0.0M
2023-07-13 29.60 30.80 29.55 30.50 0.0M
2023-07-12 29.80 29.80 29.50 29.50 0.0M
2023-07-11 30.50 30.50 29.60 29.60 0.0M
2023-07-10 30.35 30.50 29.95 30.10 0.0M
2023-07-07 30.45 30.95 30.05 30.35 0.0M
2023-07-06 29.25 30.55 29.25 30.45 0.0M
2023-07-05 29.40 29.70 29.40 29.40 0.0M
2023-07-04 30.00 30.00 29.35 29.40 0.0M
2023-07-03 29.25 29.95 29.15 29.95 0.0M
2023-06-30 29.50 29.70 29.00 29.00 0.0M
2023-06-29 29.85 29.85 29.35 29.50 0.0M
2023-06-28 29.30 29.55 29.00 29.30 0.0M
2023-06-27 29.50 29.65 29.10 29.20 0.0M
2023-06-26 30.00 30.00 29.30 29.50 0.0M
2023-06-21 29.65 30.25 29.65 29.90 0.0M
2023-06-20 30.00 30.00 29.60 29.80 0.0M
2023-06-19 30.30 30.45 29.95 30.00 0.0M
2023-06-16 30.65 30.80 30.20 30.30 0.0M
2023-06-15 31.30 31.30 30.60 30.65 0.0M
2023-06-14 30.95 31.40 30.70 30.95 0.0M
2023-06-13 30.30 30.80 30.05 30.60 0.0M
2023-06-12 30.65 30.70 29.60 30.00 0.0M
2023-06-09 30.50 30.90 30.30 30.55 0.0M
2023-06-08 31.35 31.35 30.10 30.35 0.0M
2023-06-07 31.00 31.75 31.00 31.20 0.0M
2023-06-06 32.00 32.05 31.00 31.00 0.0M
2023-06-05 32.45 32.45 31.60 31.65 0.0M
2023-06-02 32.30 32.50 31.50 31.90 0.0M
2023-06-01 32.20 32.70 32.05 32.30 0.0M
2023-05-31 32.55 32.55 31.70 32.20 0.0M
2023-05-30 32.50 33.15 31.90 32.25 0.0M
2023-05-29 32.25 32.45 30.20 31.90 0.0M
2023-05-26 36.90 38.50 32.85 32.85 0.0M
2023-05-25 34.10 36.90 34.10 36.40 0.0M
2023-05-24 32.00 34.75 32.00 33.90 0.0M
2023-05-23 31.75 31.95 31.30 31.95 0.0M
2023-05-22 30.35 31.10 30.35 31.00 0.0M
2023-05-19 30.20 30.45 29.90 30.20 0.0M
2023-05-18 30.50 30.50 29.80 29.95 0.0M
2023-05-17 29.80 30.00 29.70 29.90 0.0M
2023-05-16 30.00 30.45 29.75 29.80 0.0M
2023-05-15 30.50 30.50 29.80 29.95 0.0M
2023-05-12 30.05 30.70 30.05 30.45 0.0M
2023-05-11 29.40 30.40 29.05 30.05 0.0M
2023-05-10 29.90 29.90 29.40 29.55 0.0M
2023-05-09 29.50 30.50 29.50 29.90 0.0M
2023-05-08 30.10 30.10 29.00 29.30 0.0M
2023-05-05 30.35 30.70 30.00 30.10 0.0M
2023-05-04 30.00 30.90 30.00 30.35 0.0M
2023-05-03 29.50 30.40 29.50 29.90 0.0M
2023-05-02 28.90 30.70 28.10 29.15 0.0M
2023-04-28 28.75 29.00 28.65 28.70 0.0M
2023-04-27 28.75 29.00 28.60 28.75 0.0M
2023-04-26 28.35 28.95 28.00 28.65 0.0M
2023-04-25 28.50 28.50 28.00 28.00 0.0M
2023-04-24 28.25 28.60 28.15 28.35 0.0M
2023-04-21 29.30 29.30 27.95 28.05 0.0M
2023-04-20 29.55 29.55 28.65 29.00 0.0M
2023-04-19 29.85 30.00 29.00 29.40 0.0M
2023-04-18 28.50 29.60 28.30 29.40 0.0M
2023-04-17 28.00 28.30 28.00 28.10 0.0M
2023-04-14 27.85 28.20 27.85 28.00 0.0M
2023-04-13 29.05 29.05 27.75 27.85 0.0M
2023-04-12 29.00 29.15 28.70 28.95 0.0M
2023-04-11 28.70 29.15 28.30 29.00 0.0M
2023-04-10 27.25 28.50 27.25 28.50 0.0M
2023-04-07 27.20 27.30 26.95 27.25 0.0M
2023-04-06 27.35 27.40 26.90 27.10 0.0M
2023-03-31 27.50 27.65 27.40 27.55 0.0M
2023-03-30 27.75 27.75 27.50 27.55 0.0M
2023-03-29 27.90 27.90 27.30 27.60 0.0M
2023-03-28 27.40 27.75 27.40 27.60 0.0M
2023-03-27 27.65 27.65 27.45 27.60 0.0M
2023-03-24 27.25 27.60 27.20 27.40 0.0M
2023-03-23 27.00 27.35 27.00 27.10 0.0M
2023-03-22 26.30 27.20 26.30 26.90 0.0M
2023-03-21 26.25 26.45 26.20 26.45 0.0M
2023-03-20 26.65 26.65 26.00 26.25 0.0M
2023-03-17 26.25 26.25 26.00 26.25 0.0M
2023-03-16 26.15 26.15 25.55 26.05 0.0M
2023-03-15 26.00 26.50 25.95 26.15 0.0M
2023-03-14 26.20 26.20 26.00 26.00 0.0M
2023-03-13 26.60 26.70 26.05 26.05 0.0M
2023-03-10 26.75 26.75 26.10 26.40 0.0M
2023-03-09 26.35 26.85 26.35 26.60 0.0M
2023-03-08 26.20 26.45 26.00 26.35 0.0M
2023-03-07 26.35 26.35 26.20 26.20 0.0M
2023-03-06 26.45 26.45 26.05 26.25 0.0M
2023-03-03 26.40 26.40 26.10 26.30 0.0M
2023-03-02 26.20 26.40 25.90 26.20 0.0M
2023-03-01 26.10 26.30 26.00 26.10 0.0M
2023-02-24 25.60 26.75 25.50 26.00 0.0M
2023-02-23 25.55 25.55 25.25 25.35 0.0M
2023-02-22 25.50 25.50 25.20 25.20 0.0M
2023-02-21 25.55 25.55 25.30 25.35 0.0M
2023-02-20 25.60 25.70 25.40 25.55 0.0M
2023-02-17 25.40 25.70 25.25 25.50 0.0M
2023-02-16 25.60 25.70 25.35 25.50 0.0M
2023-02-15 25.95 25.95 25.25 25.50 0.0M
2023-02-14 25.85 26.10 25.55 25.60 0.0M
2023-02-13 25.15 26.30 24.95 25.95 0.0M
2023-02-10 25.55 25.65 24.80 24.80 0.0M
2023-02-09 25.10 25.85 24.65 25.50 0.0M
2023-02-08 26.85 26.95 25.30 25.40 0.0M
2023-02-07 23.65 25.85 23.65 25.85 0.0M
2023-02-06 23.35 23.50 23.35 23.50 0.0M
2023-02-03 23.25 23.30 23.20 23.25 0.0M
2023-02-02 23.30 23.50 23.05 23.10 0.0M
2023-02-01 23.40 23.45 23.20 23.35 0.0M
2023-01-31 23.45 23.45 23.15 23.20 0.0M
2023-01-30 23.80 23.80 23.20 23.20 0.0M
2023-01-17 23.55 23.55 23.20 23.45 0.0M
2023-01-16 23.55 23.55 23.10 23.40 0.0M
2023-01-13 23.45 23.60 23.25 23.25 0.0M
2023-01-12 23.45 23.45 23.20 23.35 0.0M
2023-01-11 23.20 23.40 23.00 23.40 0.0M
2023-01-10 23.30 23.30 23.25 23.30 0.0M
2023-01-09 23.30 23.45 23.05 23.05 0.0M
2023-01-06 23.10 23.40 23.10 23.40 0.0M
2023-01-05 23.50 23.50 23.35 23.35 0.0M
2023-01-04 23.40 23.40 23.40 23.40 0.0M
2023-01-03 23.35 23.40 23.35 23.40 0.0M