Applied BioCode (6598)

6598
🏛️ Taiwán →
23.60
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 25.35 25.45 25.20 25.30 0.0M
2023-12-28 25.60 25.85 25.20 25.35 0.1M
2023-12-27 25.85 26.25 25.60 25.90 0.1M
2023-12-26 26.10 26.10 25.65 25.85 0.1M
2023-12-25 26.35 26.50 25.90 25.95 0.1M
2023-12-22 26.50 26.50 26.35 26.35 0.1M
2023-12-21 26.50 27.70 26.50 26.50 0.2M
2023-12-20 26.95 27.40 26.65 26.80 0.2M
2023-12-19 26.20 27.65 26.20 26.95 0.3M
2023-12-18 26.30 26.50 26.05 26.15 0.1M
2023-12-15 25.90 26.40 25.90 26.30 0.1M
2023-12-14 26.10 26.40 25.55 25.85 0.1M
2023-12-13 26.50 26.50 26.00 26.00 0.1M
2023-12-12 26.90 26.90 26.25 26.50 0.3M
2023-12-11 27.60 27.60 26.30 26.90 0.5M
2023-12-08 24.85 25.60 24.85 25.20 0.1M
2023-12-07 25.30 25.60 24.80 25.00 0.2M
2023-12-06 26.10 26.10 25.50 25.65 0.4M
2023-12-05 27.75 28.20 26.10 26.90 1.2M
2023-12-04 24.00 26.05 23.65 26.05 0.6M
2023-12-01 23.45 24.00 23.45 23.70 0.2M
2023-11-30 24.35 24.35 23.20 23.45 0.2M
2023-11-29 25.00 25.00 23.30 23.90 0.5M
2023-11-28 24.05 24.90 23.60 24.75 1.0M
2023-11-27 21.30 22.95 21.30 22.95 0.6M
2023-11-24 20.85 20.95 20.85 20.90 0.1M
2023-11-23 20.90 20.95 20.75 20.85 0.1M
2023-11-22 20.85 21.00 20.70 20.85 0.1M
2023-11-21 20.75 21.00 20.65 21.00 0.1M
2023-11-20 20.75 21.20 20.70 20.75 0.1M
2023-11-17 20.55 20.90 20.40 20.65 0.1M
2023-11-16 20.70 20.70 20.45 20.55 0.1M
2023-11-15 20.50 20.50 20.35 20.50 0.1M
2023-11-14 20.35 20.50 20.30 20.35 0.1M
2023-11-13 22.00 22.00 20.15 20.35 0.4M
2023-11-10 21.95 22.90 21.95 22.35 0.1M
2023-11-09 21.85 21.85 21.50 21.60 0.1M
2023-11-08 21.35 21.90 21.35 21.85 0.0M
2023-11-07 21.40 21.65 21.30 21.30 0.1M
2023-11-06 21.25 21.60 21.25 21.45 0.0M
2023-11-03 21.60 21.60 21.20 21.20 0.0M
2023-11-02 21.50 21.50 21.15 21.25 0.0M
2023-11-01 21.00 21.40 20.80 21.30 0.0M
2023-10-31 21.55 21.55 21.10 21.15 0.1M
2023-10-30 21.80 21.85 21.55 21.55 0.0M
2023-10-27 21.10 21.65 21.10 21.40 0.0M
2023-10-26 21.10 21.15 21.00 21.10 0.0M
2023-10-25 21.15 21.45 21.15 21.15 0.0M
2023-10-24 21.20 21.30 21.00 21.30 0.0M
2023-10-23 21.45 21.45 21.00 21.20 0.0M
2023-10-20 20.85 21.50 20.85 20.95 0.1M
2023-10-19 21.40 21.40 21.05 21.10 0.1M
2023-10-18 22.00 22.00 21.40 21.40 0.2M
2023-10-17 22.70 22.70 22.00 22.00 0.2M
2023-10-16 22.45 22.95 22.45 22.80 0.0M
2023-10-13 23.00 23.00 22.85 22.90 0.0M
2023-10-12 23.00 23.05 22.50 23.05 0.0M
2023-10-11 23.80 23.80 22.75 23.00 0.0M
2023-10-06 23.65 23.65 23.05 23.30 0.1M
2023-10-05 23.70 23.70 23.10 23.10 0.0M
2023-10-04 23.25 23.30 23.00 23.30 0.0M
2023-10-03 23.85 23.85 23.25 23.25 0.0M
2023-10-02 24.10 24.10 23.80 23.80 0.0M
2023-09-28 24.00 24.10 23.90 23.95 0.0M
2023-09-27 23.95 24.10 23.95 24.10 0.0M
2023-09-26 24.20 24.20 23.95 23.95 0.0M
2023-09-25 23.95 24.20 23.90 24.20 0.0M
2023-09-22 24.00 24.10 23.95 23.95 0.0M
2023-09-21 23.95 24.05 23.95 24.00 0.0M
2023-09-20 24.00 24.00 23.90 24.00 0.0M
2023-09-19 24.15 24.15 23.90 23.95 0.0M
2023-09-18 24.50 24.50 23.95 24.00 0.0M
2023-09-15 24.00 24.15 23.85 23.85 0.0M
2023-09-14 23.90 24.10 23.90 24.10 0.0M
2023-09-13 23.95 23.95 23.85 23.90 0.0M
2023-09-12 24.00 24.10 23.15 23.95 0.0M
2023-09-11 24.10 24.45 24.10 24.10 0.0M
2023-09-08 23.95 24.15 23.80 24.10 0.1M
2023-09-07 24.30 24.75 24.10 24.20 0.1M
2023-09-06 24.15 24.75 24.15 24.30 0.0M
2023-09-05 24.75 24.75 24.05 24.15 0.0M
2023-09-04 24.40 24.50 24.25 24.25 0.0M
2023-09-01 24.60 24.80 24.20 24.40 0.0M
2023-08-31 24.75 24.75 24.40 24.50 0.0M
2023-08-30 24.90 24.95 24.20 24.50 0.0M
2023-08-29 25.00 25.20 24.40 24.40 0.0M
2023-08-28 24.35 25.00 24.35 24.50 0.0M
2023-08-25 25.10 25.10 24.55 24.55 0.0M
2023-08-24 25.05 25.05 24.45 24.75 0.0M
2023-08-23 25.10 25.10 24.80 24.90 0.1M
2023-08-22 23.60 25.15 23.45 25.15 0.1M
2023-08-21 24.00 24.00 23.65 23.85 0.0M
2023-08-18 24.35 24.35 23.75 24.00 0.1M
2023-08-17 23.50 24.75 23.50 24.30 0.1M
2023-08-16 23.65 23.95 23.20 23.50 0.1M
2023-08-15 23.85 24.15 23.65 23.65 0.1M
2023-08-14 24.50 24.50 23.80 23.80 0.1M
2023-08-11 24.45 25.00 24.10 24.55 0.1M
2023-08-10 25.00 25.00 24.45 24.50 0.1M
2023-08-09 25.00 25.40 24.95 25.00 0.0M
2023-08-08 25.15 25.15 25.05 25.05 0.1M
2023-08-07 25.10 25.35 25.10 25.15 0.0M
2023-08-04 25.55 25.55 25.00 25.20 0.0M
2023-08-02 25.10 25.30 25.10 25.10 0.1M
2023-08-01 25.35 25.35 25.10 25.20 0.0M
2023-07-31 25.20 25.30 25.10 25.25 0.0M
2023-07-28 25.05 25.45 25.05 25.25 0.1M
2023-07-27 25.50 25.50 25.15 25.40 0.1M
2023-07-26 25.80 25.80 25.50 25.50 0.1M
2023-07-25 26.00 26.00 25.80 25.90 0.0M
2023-07-24 26.20 26.20 25.80 26.00 0.1M
2023-07-21 26.30 26.30 26.20 26.20 0.0M
2023-07-20 26.15 26.50 26.15 26.30 0.0M
2023-07-19 26.30 26.90 26.30 26.35 0.1M
2023-07-18 26.40 26.85 26.30 26.30 0.1M
2023-07-17 26.20 26.95 26.20 26.65 0.1M
2023-07-14 26.20 26.45 26.20 26.25 0.1M
2023-07-13 26.40 26.55 26.30 26.30 0.1M
2023-07-12 26.40 26.60 26.40 26.40 0.1M
2023-07-11 26.60 26.65 26.30 26.50 0.1M
2023-07-10 26.50 26.90 26.50 26.90 0.0M
2023-07-07 26.70 26.85 26.70 26.70 0.0M
2023-07-06 26.80 27.10 26.75 26.80 0.1M
2023-07-05 27.05 27.05 26.85 26.90 0.1M
2023-07-04 27.25 27.40 27.00 27.05 0.1M
2023-07-03 27.35 27.45 27.20 27.25 0.1M
2023-06-30 27.20 27.35 27.20 27.35 0.0M
2023-06-29 27.00 27.30 27.00 27.15 0.0M
2023-06-28 26.95 27.20 26.90 27.00 0.0M
2023-06-27 27.05 27.35 27.00 27.05 0.1M
2023-06-26 27.05 27.05 26.75 27.00 0.0M
2023-06-21 27.25 27.25 26.95 27.15 0.0M
2023-06-20 27.40 27.50 27.15 27.15 0.0M
2023-06-19 27.15 27.35 27.10 27.30 0.1M
2023-06-16 27.60 27.60 26.90 27.15 0.1M
2023-06-15 27.10 27.10 26.65 26.80 0.1M
2023-06-14 27.00 27.20 26.80 26.80 0.1M
2023-06-13 27.05 27.05 26.90 27.05 0.1M
2023-06-12 27.05 27.60 27.00 27.05 0.1M
2023-06-09 27.15 27.20 27.10 27.15 0.1M
2023-06-08 27.20 27.20 27.05 27.10 0.1M
2023-06-07 27.15 27.55 27.10 27.25 0.0M
2023-06-06 27.35 27.40 27.10 27.20 0.1M
2023-06-05 27.40 27.75 27.30 27.35 0.1M
2023-06-02 27.65 27.75 27.40 27.40 0.1M
2023-06-01 27.75 27.85 27.65 27.65 0.0M
2023-05-31 27.50 28.40 27.40 27.75 0.0M
2023-05-30 27.60 27.65 27.50 27.50 0.1M
2023-05-29 27.45 27.80 27.45 27.65 0.1M
2023-05-26 27.70 27.80 27.55 27.55 0.0M
2023-05-25 28.00 28.00 27.75 27.75 0.0M
2023-05-24 27.95 28.10 27.80 28.10 0.1M
2023-05-23 27.25 27.75 27.20 27.65 0.1M
2023-05-22 27.05 27.35 26.95 27.35 0.1M
2023-05-19 26.90 27.10 26.80 26.95 0.1M
2023-05-18 26.90 26.95 26.75 26.85 0.0M
2023-05-17 26.90 26.90 26.55 26.80 0.0M
2023-05-16 26.65 26.95 26.50 26.60 0.0M
2023-05-15 27.05 27.10 26.20 26.45 0.1M
2023-05-12 27.20 27.20 27.00 27.00 0.1M
2023-05-11 27.40 27.95 27.15 27.20 0.1M
2023-05-10 27.80 28.10 27.70 27.75 0.0M
2023-05-09 28.00 28.20 27.70 27.75 0.0M
2023-05-08 27.85 28.10 27.85 28.00 0.1M
2023-05-05 27.60 27.95 27.60 27.80 0.0M
2023-05-04 27.35 27.85 27.35 27.80 0.1M
2023-05-03 26.90 27.65 26.90 27.35 0.1M
2023-05-02 27.60 27.75 27.55 27.70 0.1M
2023-04-28 27.15 27.70 27.15 27.55 0.1M
2023-04-27 27.10 27.50 27.00 27.15 0.0M
2023-04-26 27.35 27.55 26.85 27.10 0.1M
2023-04-25 27.50 28.20 27.35 27.35 0.2M
2023-04-24 27.80 28.05 27.75 28.00 0.1M
2023-04-21 28.05 28.20 27.80 27.90 0.1M
2023-04-20 28.10 28.50 27.90 28.05 0.2M
2023-04-19 28.45 28.45 28.10 28.35 0.1M
2023-04-18 28.95 28.95 28.10 28.35 0.2M
2023-04-17 28.30 28.80 28.20 28.75 0.1M
2023-04-14 29.10 29.25 28.60 28.65 0.3M
2023-04-13 29.60 29.90 29.45 29.50 0.1M
2023-04-12 29.50 30.15 29.40 29.60 0.2M
2023-04-11 29.40 29.50 29.35 29.35 0.1M
2023-04-10 29.45 29.70 29.35 29.40 0.1M
2023-04-07 29.50 29.90 29.25 29.45 0.1M
2023-04-06 29.00 29.55 28.95 29.50 0.2M
2023-03-31 29.00 29.05 28.65 29.00 0.1M
2023-03-30 29.30 29.50 28.90 29.05 0.1M
2023-03-29 29.40 30.40 28.85 29.30 0.8M
2023-03-28 29.25 29.25 28.50 28.75 0.1M
2023-03-27 29.40 29.75 29.00 29.25 0.3M
2023-03-24 28.50 29.20 28.45 28.80 0.1M
2023-03-23 28.75 28.75 28.25 28.50 0.1M
2023-03-22 28.60 28.75 28.50 28.55 0.1M
2023-03-21 28.30 28.85 28.30 28.40 0.1M
2023-03-20 28.60 28.60 28.30 28.30 0.1M
2023-03-17 28.90 28.95 28.60 28.60 0.1M
2023-03-16 28.90 29.45 28.60 28.60 0.2M
2023-03-15 28.80 29.25 28.50 29.10 0.1M
2023-03-14 28.25 28.85 28.25 28.60 0.1M
2023-03-13 29.50 29.50 28.25 28.60 0.2M
2023-03-10 30.20 30.60 29.50 29.50 0.4M
2023-03-09 29.20 31.50 28.80 30.20 0.8M
2023-03-08 29.25 29.25 28.70 28.90 0.1M
2023-03-07 29.50 29.75 29.20 29.25 0.1M
2023-03-06 29.50 29.85 29.10 29.50 0.2M
2023-03-03 29.05 29.75 28.75 29.55 0.4M
2023-03-02 28.30 29.15 28.15 28.95 0.4M
2023-03-01 28.10 28.15 27.80 28.10 0.1M
2023-02-24 29.20 29.20 28.10 28.10 0.3M
2023-02-23 28.15 29.25 28.15 28.75 0.6M
2023-02-22 27.95 28.10 27.70 27.90 0.2M
2023-02-21 28.10 28.10 27.80 27.95 0.2M
2023-02-20 28.10 28.50 27.95 28.00 0.2M
2023-02-17 28.10 28.35 28.00 28.10 0.1M
2023-02-16 28.40 28.45 28.10 28.10 0.1M
2023-02-15 28.25 28.70 28.00 28.05 0.1M
2023-02-14 28.40 28.40 28.10 28.20 0.1M
2023-02-13 28.00 28.55 28.00 28.05 0.2M
2023-02-10 28.35 29.10 28.00 28.25 0.3M
2023-02-09 28.85 29.55 28.80 28.80 0.1M
2023-02-08 29.30 29.40 28.95 28.95 0.2M
2023-02-07 29.00 29.75 29.00 29.05 0.3M
2023-02-06 28.70 29.25 28.70 28.85 0.2M
2023-02-03 28.60 28.70 28.35 28.70 0.1M
2023-02-02 28.55 28.90 28.20 28.60 0.2M
2023-02-01 28.40 28.85 28.30 28.50 0.2M
2023-01-31 28.40 28.40 28.10 28.35 0.1M
2023-01-30 27.85 28.60 27.85 28.10 0.1M
2023-01-17 28.00 28.00 27.65 27.80 0.1M
2023-01-16 28.00 28.30 27.85 28.00 0.1M
2023-01-13 27.80 28.15 27.80 27.85 0.1M
2023-01-12 28.15 28.15 27.70 27.75 0.2M
2023-01-11 28.25 28.65 28.05 28.10 0.2M
2023-01-10 29.40 29.40 28.20 28.40 0.3M
2023-01-09 28.90 29.15 28.50 28.85 0.3M
2023-01-06 29.30 29.85 28.85 28.85 0.2M
2023-01-05 29.70 30.15 29.15 29.20 0.3M
2023-01-04 30.80 30.80 29.55 29.55 0.4M
2023-01-03 31.40 31.40 30.05 30.25 0.7M