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
2025-09-26 23.00 24.30 23.00 23.60 0.7M
2025-09-25 22.65 23.25 22.65 23.00 0.2M
2025-09-24 22.60 22.75 22.40 22.65 0.1M
2025-09-23 22.45 22.65 22.00 22.60 0.1M
2025-09-22 22.65 22.80 22.20 22.45 0.1M
2025-09-19 22.95 22.95 22.60 22.70 0.1M
2025-09-18 23.00 23.00 22.65 22.95 0.1M
2025-09-17 23.10 23.15 22.85 23.05 0.1M
2025-09-16 23.00 23.40 22.95 23.10 0.1M
2025-09-15 22.40 23.30 22.40 23.05 0.1M
2025-09-12 23.80 23.80 22.95 23.15 0.2M
2025-09-11 24.20 24.20 22.90 23.35 0.5M
2025-09-10 23.25 24.40 23.10 23.35 0.5M
2025-09-09 21.65 23.50 21.65 23.25 0.7M
2025-09-08 20.80 21.75 20.75 21.40 0.3M
2025-09-05 21.15 21.75 19.80 20.85 1.1M
2025-09-04 21.00 22.65 21.00 22.00 1.5M
2025-09-03 19.80 21.25 19.80 20.60 0.5M
2025-09-02 19.60 19.85 19.55 19.70 0.1M
2025-09-01 19.55 19.60 19.25 19.35 0.1M
2025-08-29 19.70 19.80 19.55 19.60 0.1M
2025-08-28 19.55 19.65 19.55 19.55 0.1M
2025-08-27 19.55 19.70 19.50 19.55 0.1M
2025-08-26 19.50 19.65 19.50 19.55 0.0M
2025-08-25 19.45 19.85 19.40 19.60 0.1M
2025-08-22 19.90 19.90 19.35 19.35 0.1M
2025-08-21 19.25 19.90 19.25 19.35 0.0M
2025-08-20 19.30 19.50 19.15 19.25 0.1M
2025-08-19 19.50 19.50 19.30 19.30 0.1M
2025-08-18 19.55 19.55 19.25 19.55 0.1M
2025-08-15 19.55 19.80 19.50 19.55 0.1M
2025-08-14 19.90 19.90 19.50 19.55 0.0M
2025-08-13 19.95 19.95 19.50 19.50 0.0M
2025-08-12 19.50 20.25 19.45 19.50 0.1M
2025-08-11 19.55 19.70 19.50 19.50 0.1M
2025-08-08 20.25 20.25 19.90 19.90 0.0M
2025-08-07 20.05 20.25 19.85 20.00 0.1M
2025-08-06 20.00 20.15 19.90 20.15 0.1M
2025-08-05 20.15 20.20 19.95 20.05 0.1M
2025-08-04 19.70 20.00 19.55 19.80 0.1M
2025-08-01 19.50 20.00 19.15 19.90 0.1M
2025-07-31 19.70 19.70 19.60 19.60 0.1M
2025-07-30 19.70 20.00 19.65 19.70 0.1M
2025-07-29 19.95 20.00 19.65 19.70 0.1M
2025-07-28 19.80 20.10 19.80 19.95 0.1M
2025-07-25 20.40 20.40 20.10 20.10 0.0M
2025-07-24 19.90 20.25 19.90 20.20 0.1M
2025-07-23 20.10 20.35 19.90 20.10 0.1M
2025-07-22 20.30 20.35 19.75 19.90 0.1M
2025-07-21 20.35 20.45 20.20 20.45 0.1M
2025-07-18 20.30 20.55 20.30 20.35 0.1M
2025-07-17 20.15 20.20 20.10 20.20 0.1M
2025-07-16 20.10 20.20 19.95 20.00 0.1M
2025-07-15 20.10 20.50 19.95 20.05 0.1M
2025-07-14 19.80 20.30 19.80 19.95 0.1M
2025-07-11 20.00 20.15 19.70 19.70 0.1M
2025-07-10 19.65 19.70 19.50 19.50 0.1M
2025-07-09 19.55 19.70 19.55 19.70 0.0M
2025-07-08 19.55 19.85 19.45 19.55 0.0M
2025-07-07 20.30 20.30 19.50 19.80 0.0M
2025-07-04 19.80 19.85 19.50 19.60 0.1M
2025-07-03 19.85 19.95 19.75 19.90 0.1M
2025-07-02 19.70 20.25 19.60 19.90 0.1M
2025-07-01 19.65 20.20 19.65 19.70 0.1M
2025-06-30 19.90 20.00 19.60 19.65 0.0M
2025-06-27 19.60 19.75 19.60 19.75 0.0M
2025-06-26 19.30 19.90 19.30 19.60 0.1M
2025-06-25 19.75 19.75 19.50 19.75 0.0M
2025-06-24 18.85 19.65 18.85 19.60 0.1M
2025-06-23 19.25 19.60 19.05 19.45 0.2M
2025-06-20 19.90 19.90 19.20 19.40 0.1M
2025-06-19 20.45 20.45 19.65 19.65 0.2M
2025-06-18 20.45 20.45 20.15 20.20 0.0M
2025-06-17 20.10 20.15 20.10 20.10 0.0M
2025-06-16 20.10 20.20 20.00 20.10 0.0M
2025-06-13 20.30 20.35 20.00 20.30 0.1M
2025-06-12 20.45 20.45 20.05 20.35 0.1M
2025-06-11 20.30 20.45 19.90 20.45 0.1M
2025-06-10 20.55 20.55 20.35 20.45 0.1M
2025-06-09 21.50 21.50 20.20 20.35 0.2M
2025-06-06 21.10 21.30 21.00 21.20 0.1M
2025-06-05 21.55 21.60 21.00 21.10 0.2M
2025-06-04 21.50 21.50 21.05 21.50 0.2M
2025-06-03 22.00 22.75 21.55 21.70 0.4M
2025-06-02 21.40 23.35 21.35 22.90 0.7M
2025-05-29 21.15 21.30 20.60 21.30 0.1M
2025-05-28 20.50 21.25 20.50 21.15 0.2M
2025-05-27 20.60 20.95 20.30 20.45 0.1M
2025-05-26 21.00 21.00 20.30 20.50 0.1M
2025-05-23 20.15 20.30 19.95 20.25 0.1M
2025-05-22 20.25 20.35 19.90 20.15 0.2M
2025-05-21 20.45 20.70 20.45 20.60 0.1M
2025-05-20 20.90 21.05 20.25 20.40 0.2M
2025-05-19 20.70 21.95 20.60 21.15 0.4M
2025-05-16 20.50 20.50 19.90 20.10 0.1M
2025-05-15 19.70 20.10 19.70 19.85 0.1M
2025-05-14 20.50 20.50 19.50 20.10 0.1M
2025-05-13 19.95 20.25 19.95 20.10 0.1M
2025-05-12 19.75 20.50 19.70 19.90 0.1M
2025-05-09 19.60 19.65 19.25 19.40 0.1M
2025-05-08 19.45 19.45 19.10 19.20 0.1M
2025-05-07 18.95 19.10 18.85 19.10 0.0M
2025-05-06 19.25 19.30 19.05 19.15 0.1M
2025-05-05 19.50 19.80 18.70 19.15 0.3M
2025-05-02 19.65 19.65 19.20 19.50 0.1M
2025-04-30 19.20 20.40 19.20 19.85 0.3M
2025-04-29 19.05 19.10 18.90 19.10 0.1M
2025-04-28 18.90 19.45 18.80 18.90 0.1M
2025-04-25 18.85 19.05 18.80 19.00 0.1M
2025-04-24 18.70 18.80 18.60 18.70 0.0M
2025-04-23 19.20 19.55 18.70 18.85 0.1M
2025-04-22 18.55 18.90 18.45 18.90 0.1M
2025-04-21 19.35 19.35 18.60 18.70 0.0M
2025-04-18 18.70 19.40 18.70 19.35 0.1M
2025-04-17 19.00 19.00 18.75 18.85 0.0M
2025-04-16 19.55 19.60 19.00 19.00 0.1M
2025-04-15 19.00 19.70 19.00 19.65 0.1M
2025-04-14 19.05 19.65 18.55 18.90 0.1M
2025-04-11 19.45 19.45 18.30 19.05 0.1M
2025-04-10 19.05 19.15 18.30 19.15 0.3M
2025-04-09 17.90 18.40 17.00 17.45 0.4M
2025-04-08 17.30 18.50 17.15 18.00 0.5M
2025-04-07 19.10 19.30 19.05 19.05 0.4M
2025-04-02 20.80 21.30 20.80 21.15 0.1M
2025-04-01 20.25 21.00 20.25 20.85 0.1M
2025-03-31 21.55 21.55 20.15 20.60 0.2M
2025-03-28 21.25 21.80 21.25 21.55 0.1M
2025-03-27 22.15 22.40 21.10 21.75 0.1M
2025-03-26 22.45 22.50 22.15 22.50 0.0M
2025-03-25 22.85 22.85 22.15 22.20 0.1M
2025-03-24 22.60 22.80 22.00 22.50 0.1M
2025-03-21 23.00 23.00 22.45 22.60 0.1M
2025-03-20 22.60 23.00 22.50 23.00 0.1M
2025-03-19 22.50 22.75 22.50 22.60 0.1M
2025-03-18 22.55 22.80 22.50 22.60 0.1M
2025-03-17 22.50 22.95 22.50 22.55 0.1M
2025-03-14 22.15 22.50 22.15 22.50 0.1M
2025-03-13 22.55 22.80 22.15 22.35 0.1M
2025-03-12 22.70 22.75 22.50 22.50 0.1M
2025-03-11 22.80 23.40 22.30 22.65 0.1M
2025-03-10 22.50 22.85 22.50 22.80 0.1M
2025-03-07 23.25 23.30 22.30 22.55 0.3M
2025-03-06 23.45 23.45 23.15 23.20 0.1M
2025-03-05 23.10 23.65 23.00 23.50 0.1M
2025-03-04 23.10 23.55 23.00 23.20 0.3M
2025-03-03 23.60 24.00 23.35 23.55 0.1M
2025-02-27 23.55 23.90 23.40 23.80 0.2M
2025-02-26 24.45 24.45 23.55 23.55 0.3M
2025-02-25 24.00 24.65 23.55 24.35 0.4M
2025-02-24 23.55 24.65 23.55 23.65 0.2M
2025-02-21 23.75 23.95 23.60 23.75 0.1M
2025-02-20 23.60 24.00 23.60 23.75 0.1M
2025-02-19 23.65 24.00 23.45 23.75 0.1M
2025-02-18 24.25 24.25 23.60 23.65 0.2M
2025-02-17 23.95 24.35 23.90 24.25 0.3M
2025-02-14 23.75 24.20 23.40 23.90 0.1M
2025-02-13 23.15 23.45 23.00 23.45 0.1M
2025-02-12 23.60 23.90 23.05 23.15 0.2M
2025-02-11 24.15 24.15 23.45 23.55 0.2M
2025-02-10 24.35 25.10 23.70 24.00 0.7M
2025-02-07 23.45 24.90 23.25 24.40 0.7M
2025-02-06 23.25 23.60 22.90 23.45 0.2M
2025-02-05 23.15 23.30 22.70 23.25 0.2M
2025-02-04 22.90 23.25 22.65 23.20 0.2M
2025-02-03 23.10 23.25 22.20 22.70 0.2M
2025-01-22 23.50 23.50 22.75 22.95 0.2M
2025-01-21 23.50 23.90 23.15 23.20 0.3M
2025-01-20 25.60 25.60 23.50 24.10 1.0M
2025-01-17 21.70 23.30 21.00 23.30 1.0M
2025-01-16 21.15 21.40 20.95 21.20 0.2M
2025-01-15 21.80 21.80 21.00 21.10 0.4M
2025-01-14 21.40 21.80 20.70 21.80 0.6M
2025-01-13 20.95 21.85 19.95 21.80 0.7M
2025-01-10 20.75 21.95 20.40 20.50 0.5M
2025-01-09 20.20 20.30 19.90 20.25 0.2M
2025-01-08 20.05 20.25 19.90 20.20 0.1M
2025-01-07 20.10 20.30 19.95 20.05 0.1M
2025-01-06 20.20 20.20 20.00 20.15 0.2M
2025-01-03 20.10 20.30 19.95 20.20 0.2M
2025-01-02 20.15 20.50 20.05 20.10 0.1M