Apex S

3052
🏛️ Taiwán →
11.15
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
2022-12-30 10.30 10.30 10.25 10.30 0.0M
2022-12-29 10.20 10.30 10.15 10.25 0.1M
2022-12-28 10.25 10.40 10.25 10.30 0.1M
2022-12-27 10.25 10.35 10.25 10.30 0.0M
2022-12-26 10.30 10.35 10.20 10.20 0.2M
2022-12-23 10.35 10.35 10.25 10.30 0.1M
2022-12-22 10.35 10.40 10.25 10.40 0.2M
2022-12-21 10.40 10.40 10.30 10.40 0.1M
2022-12-20 10.35 10.45 10.30 10.45 0.1M
2022-12-19 10.40 10.45 10.35 10.40 0.1M
2022-12-16 10.40 10.45 10.40 10.40 0.2M
2022-12-15 10.50 10.50 10.45 10.45 0.1M
2022-12-14 10.45 10.50 10.45 10.50 0.1M
2022-12-13 10.40 10.45 10.40 10.45 0.5M
2022-12-12 10.40 10.40 10.35 10.35 0.0M
2022-12-09 10.35 10.40 10.35 10.35 0.0M
2022-12-08 10.35 10.40 10.35 10.35 0.1M
2022-12-07 10.35 10.40 10.30 10.40 0.1M
2022-12-06 10.35 10.40 10.30 10.35 0.2M
2022-12-05 10.35 10.40 10.35 10.35 0.1M
2022-12-02 10.40 10.40 10.30 10.35 0.2M
2022-12-01 10.40 10.40 10.35 10.35 0.2M
2022-11-30 10.35 10.40 10.35 10.35 0.1M
2022-11-29 10.30 10.40 10.30 10.35 0.3M
2022-11-28 10.20 10.30 10.15 10.30 0.3M
2022-11-25 10.15 10.15 10.10 10.15 0.1M
2022-11-24 10.10 10.15 10.05 10.05 0.3M
2022-11-23 10.05 10.10 10.05 10.10 0.2M
2022-11-22 10.10 10.10 10.05 10.05 0.2M
2022-11-21 10.10 10.10 10.05 10.10 0.1M
2022-11-18 10.05 10.05 10.05 10.05 0.0M
2022-11-17 10.05 10.10 10.00 10.05 0.1M
2022-11-16 10.15 10.15 10.05 10.05 0.2M
2022-11-15 10.10 10.15 10.00 10.10 0.2M
2022-11-14 10.10 10.10 10.05 10.05 0.2M
2022-11-11 10.20 10.20 10.00 10.10 0.3M
2022-11-10 9.99 10.00 9.95 9.95 0.0M
2022-11-09 10.00 10.05 9.98 10.05 0.2M
2022-11-08 9.90 10.05 9.90 10.00 0.2M
2022-11-07 9.85 9.95 9.85 9.91 0.0M
2022-11-04 9.82 9.88 9.82 9.88 0.0M
2022-11-03 9.89 9.89 9.88 9.88 0.0M
2022-11-02 9.86 9.89 9.84 9.86 0.1M
2022-11-01 9.85 9.89 9.85 9.89 0.0M
2022-10-31 9.89 9.89 9.82 9.85 0.1M
2022-10-28 9.87 9.87 9.82 9.87 0.0M
2022-10-27 9.86 9.89 9.85 9.89 0.0M
2022-10-26 9.90 9.90 9.87 9.88 0.0M
2022-10-25 9.90 9.90 9.81 9.87 0.0M
2022-10-24 9.81 9.90 9.80 9.85 0.1M
2022-10-21 9.85 9.88 9.80 9.80 0.1M
2022-10-20 9.88 9.88 9.79 9.85 0.1M
2022-10-19 9.90 9.90 9.78 9.80 0.3M
2022-10-18 9.91 9.91 9.87 9.87 0.1M
2022-10-17 9.89 9.89 9.78 9.88 0.1M
2022-10-14 9.90 9.91 9.82 9.90 0.1M
2022-10-13 9.92 9.92 9.77 9.84 0.1M
2022-10-12 9.85 9.92 9.85 9.92 0.1M
2022-10-11 9.90 9.90 9.80 9.80 0.1M
2022-10-07 9.91 9.91 9.87 9.91 0.1M
2022-10-06 9.91 9.91 9.89 9.91 0.1M
2022-10-05 9.86 9.95 9.86 9.91 0.0M
2022-10-04 9.90 9.93 9.86 9.86 0.1M
2022-10-03 9.84 9.86 9.83 9.85 0.1M
2022-09-30 9.83 9.88 9.77 9.84 0.1M
2022-09-29 9.85 9.90 9.79 9.84 0.1M
2022-09-28 10.20 10.20 10.00 10.05 0.6M
2022-09-27 10.15 10.15 10.10 10.15 0.2M
2022-09-26 10.20 10.20 10.10 10.10 0.3M
2022-09-23 10.20 10.25 10.20 10.25 0.1M
2022-09-22 10.15 10.20 10.10 10.20 0.3M
2022-09-21 10.25 10.30 10.20 10.20 0.1M
2022-09-20 10.30 10.30 10.25 10.30 0.0M
2022-09-19 10.35 10.35 10.25 10.30 0.1M
2022-09-16 10.30 10.35 10.25 10.35 0.1M
2022-09-15 10.30 10.35 10.25 10.30 0.1M
2022-09-14 10.25 10.30 10.25 10.25 0.1M
2022-09-13 10.25 10.30 10.25 10.25 0.1M
2022-09-12 10.30 10.35 10.25 10.30 0.1M
2022-09-08 10.35 10.35 10.25 10.35 0.0M
2022-09-07 10.25 10.30 10.20 10.30 0.1M
2022-09-06 10.35 10.40 10.25 10.25 0.1M
2022-09-05 10.35 10.40 10.30 10.40 0.3M
2022-09-02 10.40 10.40 10.30 10.35 0.4M
2022-09-01 10.35 10.40 10.30 10.35 0.1M
2022-08-31 10.30 10.40 10.30 10.40 0.2M
2022-08-30 10.35 10.40 10.25 10.35 0.2M
2022-08-29 10.40 10.40 10.25 10.35 0.2M
2022-08-26 10.55 10.55 10.45 10.50 0.2M
2022-08-25 10.55 10.55 10.50 10.55 0.2M
2022-08-24 10.50 10.55 10.45 10.55 0.2M
2022-08-23 10.50 10.55 10.45 10.55 0.1M
2022-08-22 10.55 10.55 10.45 10.55 0.2M
2022-08-19 10.55 10.60 10.45 10.55 0.2M
2022-08-18 10.40 10.80 10.35 10.55 0.7M
2022-08-17 10.40 10.40 10.30 10.40 0.1M
2022-08-16 10.40 10.40 10.30 10.40 0.1M
2022-08-15 10.35 10.40 10.25 10.40 0.2M
2022-08-12 10.35 10.35 10.30 10.35 0.1M
2022-08-11 10.35 10.35 10.25 10.35 0.3M
2022-08-10 10.25 10.40 10.25 10.25 0.1M
2022-08-09 10.20 10.30 10.20 10.30 0.0M
2022-08-08 10.25 10.30 10.20 10.30 0.1M
2022-08-05 10.25 10.30 10.25 10.30 0.1M
2022-08-04 10.30 10.30 10.15 10.30 0.1M
2022-08-03 10.25 10.30 10.20 10.30 0.1M
2022-08-02 10.20 10.30 10.20 10.30 0.1M
2022-08-01 10.30 10.35 10.30 10.35 0.1M
2022-07-29 10.30 10.40 10.25 10.40 0.1M
2022-07-28 10.30 10.40 10.15 10.40 0.2M
2022-07-27 10.15 10.40 10.05 10.40 0.3M
2022-07-26 10.05 10.40 10.00 10.40 0.2M
2022-07-25 10.10 10.10 9.96 10.10 0.1M
2022-07-22 10.10 10.10 10.05 10.10 0.1M
2022-07-21 10.00 10.10 9.96 10.10 0.2M
2022-07-20 10.00 10.05 9.93 10.00 0.2M
2022-07-19 10.05 10.05 9.97 10.00 0.0M
2022-07-18 9.92 10.00 9.92 9.99 0.0M
2022-07-15 9.99 10.00 9.95 9.99 0.1M
2022-07-14 9.92 10.10 9.57 9.99 0.4M
2022-07-13 9.94 10.00 9.82 10.00 0.3M
2022-07-12 9.82 9.97 9.70 9.75 0.2M
2022-07-11 10.00 10.00 9.85 9.93 0.1M
2022-07-08 9.99 10.00 9.90 9.96 0.1M
2022-07-07 9.97 10.05 9.97 10.00 0.1M
2022-07-06 10.05 10.05 9.96 10.00 0.1M
2022-07-05 10.10 10.10 9.95 10.05 0.0M
2022-07-04 9.50 10.05 9.50 10.00 0.1M
2022-07-01 10.15 10.15 9.95 10.00 0.4M
2022-06-30 10.10 10.20 10.00 10.15 0.2M
2022-06-29 10.20 10.25 10.15 10.20 0.1M
2022-06-28 10.15 10.25 10.15 10.25 0.1M
2022-06-27 10.25 10.30 10.20 10.25 0.1M
2022-06-24 10.30 10.30 10.15 10.25 0.1M
2022-06-23 10.25 10.25 10.10 10.25 0.1M
2022-06-22 10.15 10.25 10.10 10.25 0.1M
2022-06-21 10.15 10.25 10.10 10.25 0.2M
2022-06-20 10.25 10.25 10.05 10.20 0.1M
2022-06-17 10.00 10.25 10.00 10.25 0.3M
2022-06-16 10.20 10.20 10.10 10.20 0.1M
2022-06-15 10.20 10.20 10.10 10.15 0.1M
2022-06-14 10.15 10.20 10.05 10.20 0.1M
2022-06-13 10.10 10.25 10.05 10.20 0.1M
2022-06-10 10.15 10.30 10.15 10.25 0.0M
2022-06-09 10.20 10.25 10.20 10.25 0.0M
2022-06-08 10.25 10.25 10.15 10.20 0.0M
2022-06-07 10.15 10.20 10.05 10.20 0.1M
2022-06-06 10.30 10.30 10.10 10.15 0.1M
2022-06-02 10.25 10.30 10.20 10.25 0.1M
2022-06-01 10.25 10.50 10.00 10.30 0.7M
2022-05-31 10.30 10.30 10.20 10.30 0.1M
2022-05-30 10.30 10.35 10.25 10.30 0.1M
2022-05-27 10.30 10.35 10.20 10.30 0.1M
2022-05-26 10.30 10.30 10.20 10.30 0.0M
2022-05-25 10.30 10.30 10.15 10.30 0.1M
2022-05-24 10.20 10.35 10.20 10.25 0.1M
2022-05-23 10.20 10.25 10.05 10.25 0.2M
2022-05-20 10.10 10.20 10.05 10.20 0.1M
2022-05-19 10.00 10.15 9.97 10.15 0.1M
2022-05-18 10.05 10.15 9.98 10.15 0.2M
2022-05-17 10.10 10.10 10.00 10.10 0.1M
2022-05-16 10.00 10.10 9.96 10.10 0.2M
2022-05-13 10.00 10.10 9.95 9.99 0.1M
2022-05-12 9.96 10.00 9.90 10.00 0.4M
2022-05-11 9.95 10.00 9.93 10.00 0.1M
2022-05-10 10.00 10.00 9.97 10.00 0.1M
2022-05-09 10.05 10.05 9.98 10.05 0.1M
2022-05-06 9.97 10.10 9.97 10.05 0.1M
2022-05-05 10.10 10.15 10.05 10.10 0.1M
2022-05-04 10.00 10.15 10.00 10.00 0.1M
2022-05-03 10.10 10.15 9.89 10.05 0.1M
2022-04-29 10.05 10.15 10.05 10.10 0.1M
2022-04-27 10.05 10.05 9.98 10.05 0.2M
2022-04-26 10.05 10.15 10.05 10.15 0.1M
2022-04-25 10.15 10.20 10.05 10.05 0.2M
2022-04-22 10.25 10.25 10.15 10.20 0.1M
2022-04-21 10.25 10.25 10.25 10.25 0.1M
2022-04-20 10.30 10.35 10.25 10.30 0.1M
2022-04-19 10.25 10.30 10.25 10.30 0.1M
2022-04-18 10.40 10.40 10.30 10.30 0.1M
2022-04-15 10.40 10.40 10.30 10.40 0.4M
2022-04-14 10.35 10.45 10.35 10.45 0.4M
2022-04-13 10.30 10.40 10.25 10.40 0.3M
2022-04-12 10.40 10.40 10.30 10.35 0.2M
2022-04-11 10.30 10.40 10.15 10.35 0.3M
2022-04-08 10.20 10.30 10.10 10.30 0.2M
2022-04-07 10.25 10.30 10.15 10.20 0.2M
2022-04-06 10.25 10.30 10.20 10.30 0.2M
2022-04-01 10.30 10.30 10.25 10.25 0.3M
2022-03-31 10.30 10.35 10.25 10.30 0.2M
2022-03-30 10.40 10.40 10.30 10.35 0.3M
2022-03-29 10.35 10.40 10.35 10.35 0.2M
2022-03-28 10.30 10.35 10.25 10.30 0.2M
2022-03-25 10.30 10.35 10.30 10.35 0.2M
2022-03-24 10.35 10.35 10.30 10.30 0.1M
2022-03-23 10.40 10.40 10.35 10.40 0.2M
2022-03-22 10.25 10.50 10.25 10.40 0.8M
2022-03-21 10.25 10.25 10.20 10.25 0.0M
2022-03-18 10.25 10.30 10.20 10.30 0.1M
2022-03-17 10.25 10.30 10.20 10.30 0.1M
2022-03-16 10.20 10.25 10.15 10.25 0.2M
2022-03-15 10.20 10.20 10.10 10.15 0.2M
2022-03-14 10.15 10.30 10.15 10.20 0.1M
2022-03-11 10.20 10.25 10.15 10.20 0.2M
2022-03-10 10.25 10.25 10.15 10.25 0.4M
2022-03-09 10.30 10.30 10.20 10.25 0.1M
2022-03-08 10.20 10.25 10.15 10.25 0.2M
2022-03-07 10.35 10.35 10.25 10.30 0.5M
2022-03-04 10.40 10.45 10.40 10.40 0.3M
2022-03-03 10.45 10.50 10.40 10.45 0.1M
2022-03-02 10.45 10.45 10.35 10.45 0.0M
2022-03-01 10.40 10.40 10.30 10.40 0.0M
2022-02-25 10.25 10.40 10.25 10.40 0.1M
2022-02-24 10.30 10.35 10.20 10.25 0.2M
2022-02-23 10.35 10.45 10.35 10.35 0.1M
2022-02-22 10.45 10.45 10.35 10.35 0.2M
2022-02-21 10.50 10.55 10.50 10.50 0.1M
2022-02-18 10.45 10.55 10.40 10.55 0.6M
2022-02-17 10.45 10.50 10.40 10.50 0.1M
2022-02-16 10.50 10.50 10.45 10.50 0.2M
2022-02-15 10.50 10.50 10.40 10.50 0.2M
2022-02-14 10.50 10.50 10.40 10.50 0.1M
2022-02-11 10.45 10.50 10.45 10.50 0.2M
2022-02-10 10.45 10.60 10.45 10.50 0.6M
2022-02-09 10.40 10.45 10.40 10.45 0.4M
2022-02-08 10.35 10.40 10.35 10.40 0.1M
2022-02-07 10.20 10.35 10.20 10.35 0.1M
2022-01-26 10.05 10.25 10.05 10.20 0.3M
2022-01-25 10.30 10.30 10.20 10.20 0.2M
2022-01-24 10.40 10.40 10.30 10.35 0.4M
2022-01-21 10.50 10.50 10.40 10.45 0.1M
2022-01-20 10.50 10.55 10.45 10.55 0.1M
2022-01-19 10.55 10.55 10.45 10.50 0.2M
2022-01-18 10.55 10.60 10.45 10.55 0.3M
2022-01-17 10.50 10.55 10.50 10.55 0.1M
2022-01-14 10.60 10.60 10.50 10.55 0.4M
2022-01-13 10.60 10.65 10.55 10.55 0.3M
2022-01-12 10.60 10.70 10.55 10.60 0.3M
2022-01-11 10.65 10.70 10.60 10.65 0.3M
2022-01-10 10.65 10.70 10.60 10.65 0.3M
2022-01-07 10.60 10.65 10.60 10.65 0.8M
2022-01-06 10.60 10.65 10.55 10.60 0.3M
2022-01-05 10.60 10.65 10.60 10.60 0.2M
2022-01-04 10.65 10.70 10.60 10.70 0.2M
2022-01-03 10.75 10.75 10.60 10.60 0.2M