Appro Photoelectron (6560)

6560
🏛️ Taiwán →
41.40
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 41.20 41.55 40.60 41.40 0.1M
2025-09-25 41.80 42.50 41.50 41.60 0.1M
2025-09-24 41.25 42.05 41.00 41.05 0.1M
2025-09-23 42.05 42.50 41.70 41.70 0.2M
2025-09-22 41.45 42.80 41.45 42.05 0.1M
2025-09-19 41.80 41.95 41.20 41.50 0.1M
2025-09-18 41.80 42.30 41.45 42.00 0.1M
2025-09-17 41.00 41.95 41.00 41.80 0.1M
2025-09-16 40.35 42.00 40.30 42.00 0.1M
2025-09-15 40.10 40.80 39.75 40.35 0.1M
2025-09-12 40.30 42.50 40.30 40.65 0.2M
2025-09-11 41.20 41.95 40.50 41.10 0.8M
2025-09-10 46.50 46.85 44.60 44.80 0.3M
2025-09-09 45.00 46.35 43.80 46.20 0.4M
2025-09-08 46.55 46.85 45.20 45.45 0.3M
2025-09-05 44.90 46.90 44.60 45.10 0.4M
2025-09-04 46.75 48.15 44.30 45.75 1.0M
2025-09-03 44.50 48.20 43.15 48.20 1.5M
2025-09-02 43.00 44.45 42.35 43.85 0.5M
2025-09-01 43.10 43.10 41.20 42.35 0.4M
2025-08-29 41.20 44.75 41.10 43.35 1.0M
2025-08-28 40.70 41.00 39.80 40.85 0.2M
2025-08-27 41.90 42.80 40.50 40.70 0.4M
2025-08-26 41.00 41.50 40.15 41.40 0.2M
2025-08-25 39.40 41.80 39.40 41.30 0.4M
2025-08-22 39.90 40.30 39.10 39.40 0.2M
2025-08-21 40.30 40.60 39.55 39.90 0.1M
2025-08-20 40.10 40.25 37.85 39.75 0.1M
2025-08-19 39.55 39.85 39.00 39.20 0.1M
2025-08-18 40.00 40.00 37.85 39.55 0.2M
2025-08-15 39.60 40.90 39.60 40.35 0.2M
2025-08-14 41.10 41.65 39.55 40.35 0.3M
2025-08-13 41.30 41.50 40.25 41.40 0.3M
2025-08-12 40.70 41.65 39.50 41.20 0.4M
2025-08-11 42.70 42.70 38.80 40.55 0.7M
2025-08-08 38.30 40.70 37.55 40.70 0.6M
2025-08-07 37.25 37.50 36.30 37.00 0.1M
2025-08-06 36.30 36.75 35.80 36.40 0.1M
2025-08-05 35.35 36.30 34.50 36.30 0.1M
2025-08-04 34.80 36.15 34.55 35.30 0.1M
2025-08-01 34.15 36.20 33.60 35.50 0.2M
2025-07-31 35.30 35.30 34.05 34.20 0.1M
2025-07-30 34.65 35.00 34.50 34.55 0.1M
2025-07-29 35.30 35.95 34.95 34.95 0.2M
2025-07-28 35.80 36.40 35.60 35.60 0.1M
2025-07-25 36.00 36.40 35.45 35.80 0.1M
2025-07-24 36.15 36.40 35.30 36.10 0.1M
2025-07-23 36.00 36.50 35.65 36.15 0.1M
2025-07-22 37.75 37.75 34.75 35.60 0.3M
2025-07-21 37.80 37.95 37.50 37.65 0.1M
2025-07-18 38.50 38.80 37.50 37.60 0.2M
2025-07-17 37.95 38.70 37.80 38.40 0.1M
2025-07-16 37.20 38.55 37.15 37.65 0.2M
2025-07-15 38.15 38.50 38.00 38.25 0.1M
2025-07-14 38.95 38.95 38.00 38.00 0.4M
2025-07-11 39.05 40.20 38.80 39.20 0.3M
2025-07-10 39.90 39.90 38.65 39.55 0.2M
2025-07-09 39.10 40.20 39.10 39.35 0.2M
2025-07-08 41.35 41.35 39.00 39.25 0.3M
2025-07-07 40.20 41.45 38.50 40.80 0.4M
2025-07-04 41.55 42.60 39.50 40.30 0.7M
2025-07-03 45.35 45.55 41.65 42.65 1.5M
2025-07-02 40.15 43.45 39.35 43.45 1.4M
2025-07-01 39.85 40.85 38.80 39.50 0.4M
2025-06-30 40.00 42.40 39.25 40.20 0.6M
2025-06-27 38.40 39.95 38.15 39.95 0.4M
2025-06-26 38.05 40.35 37.30 38.80 0.5M
2025-06-25 39.10 39.10 37.00 37.25 0.4M
2025-06-24 38.55 40.50 38.15 38.30 0.3M
2025-06-23 38.50 39.95 38.35 38.40 0.4M
2025-06-20 39.50 41.50 39.50 40.20 0.5M
2025-06-19 40.65 40.70 39.05 39.85 0.5M
2025-06-18 42.60 42.70 40.25 40.65 0.7M
2025-06-17 40.15 43.50 39.00 42.60 1.1M
2025-06-16 40.05 40.40 38.75 39.75 0.4M
2025-06-13 39.40 43.90 39.00 40.50 1.0M
2025-06-12 42.50 42.55 39.40 40.00 1.5M
2025-06-11 43.70 44.65 41.25 43.70 1.5M
2025-06-10 44.05 46.40 44.05 45.80 0.4M
2025-06-09 45.00 45.00 43.35 44.00 0.4M
2025-06-06 43.65 45.00 43.65 45.00 0.2M
2025-06-05 44.00 44.90 43.00 43.00 0.2M
2025-06-04 45.30 45.30 43.15 43.95 0.3M
2025-06-03 45.65 45.65 43.00 43.95 0.3M
2025-06-02 44.00 45.65 42.85 45.65 0.4M
2025-05-29 47.40 47.40 42.90 44.60 0.7M
2025-05-28 46.40 48.00 46.05 46.65 0.6M
2025-05-27 49.30 49.30 47.00 47.05 1.2M
2025-05-26 49.25 52.20 48.90 52.20 3.3M
2025-05-23 44.95 47.50 44.10 47.50 1.9M
2025-05-22 43.20 43.20 43.20 43.20 1.0M
2025-05-21 39.30 39.30 39.30 39.30 0.3M
2025-05-20 32.50 35.75 32.50 35.75 0.2M
2025-05-19 31.60 32.80 31.30 32.50 0.1M
2025-05-16 31.70 32.30 31.30 31.60 0.1M
2025-05-15 31.90 32.00 31.15 31.80 0.1M
2025-05-14 32.20 32.20 30.55 31.60 0.1M
2025-05-13 32.35 33.20 31.05 31.70 0.1M
2025-05-12 31.10 32.30 30.60 32.20 0.1M
2025-05-09 32.20 32.20 30.85 31.10 0.1M
2025-05-08 33.20 33.95 32.30 32.40 0.1M
2025-05-07 35.90 36.30 33.10 33.70 0.2M
2025-05-06 32.70 35.75 32.50 35.25 0.2M
2025-05-05 36.15 36.45 32.95 33.35 0.2M
2025-05-02 35.45 36.50 35.40 36.45 0.1M
2025-04-30 37.20 37.30 35.10 35.10 0.2M
2025-04-29 36.00 38.50 35.80 37.00 0.3M
2025-04-28 38.45 38.45 35.00 36.45 0.3M
2025-04-25 34.20 37.40 34.20 37.40 0.5M
2025-04-24 31.30 34.65 31.30 34.30 0.3M
2025-04-23 32.00 33.15 31.60 31.60 0.2M
2025-04-22 33.25 34.10 30.90 32.00 0.2M
2025-04-21 34.50 34.50 31.90 33.60 0.3M
2025-04-18 32.50 34.45 32.15 34.45 0.6M
2025-04-17 33.60 33.60 31.00 31.35 0.3M
2025-04-16 31.05 34.00 31.05 33.60 0.5M
2025-04-15 30.50 31.80 30.10 31.05 0.4M
2025-04-14 29.15 29.15 29.15 29.15 0.1M
2025-04-11 26.40 26.50 25.15 26.50 0.2M
2025-04-10 24.10 24.10 24.10 24.10 0.0M
2025-04-09 23.50 23.50 21.95 21.95 0.2M
2025-04-08 24.50 24.80 24.30 24.35 0.1M
2025-04-07 27.00 27.00 27.00 27.00 0.0M
2025-04-02 30.05 30.10 30.00 30.00 0.0M
2025-04-01 30.00 31.00 30.00 30.00 0.0M
2025-03-31 30.05 30.05 29.10 29.95 0.1M
2025-03-28 31.20 31.20 30.00 30.10 0.1M
2025-03-27 31.00 31.05 30.95 31.00 0.0M
2025-03-26 31.20 31.25 31.20 31.25 0.0M
2025-03-25 30.85 31.30 30.85 31.30 0.0M
2025-03-24 32.00 32.00 31.35 31.35 0.0M
2025-03-21 31.55 31.60 31.35 31.35 0.0M
2025-03-20 31.80 31.95 31.40 31.55 0.0M
2025-03-19 31.30 31.30 31.25 31.25 0.0M
2025-03-18 31.30 31.30 31.30 31.30 0.0M
2025-03-17 31.70 31.70 31.25 31.30 0.0M
2025-03-14 31.10 31.10 31.00 31.10 0.0M
2025-03-13 31.25 31.30 31.20 31.30 0.0M
2025-03-12 31.05 31.85 31.00 31.80 0.0M
2025-03-11 31.50 31.90 29.60 31.90 0.0M
2025-03-10 32.00 32.00 31.20 31.50 0.0M
2025-03-07 31.35 31.55 31.30 31.40 0.0M
2025-03-06 32.00 32.00 31.25 31.25 0.0M
2025-03-05 31.80 32.00 31.75 32.00 0.0M
2025-03-04 31.50 31.80 31.50 31.80 0.0M
2025-03-03 31.60 31.70 31.30 31.60 0.0M
2025-02-27 32.00 32.00 31.70 31.95 0.0M
2025-02-26 31.50 31.80 31.50 31.50 0.0M
2025-02-25 31.60 31.70 31.50 31.50 0.0M
2025-02-24 31.75 32.20 31.75 32.15 0.0M
2025-02-21 31.65 32.05 31.65 31.70 0.0M
2025-02-20 32.55 32.55 31.60 31.65 0.0M
2025-02-19 31.55 32.00 31.30 31.40 0.0M
2025-02-18 31.10 31.30 31.10 31.30 0.0M
2025-02-17 31.50 31.50 31.00 31.10 0.0M
2025-02-14 32.65 32.65 31.75 31.80 0.0M
2025-02-13 31.30 31.80 31.30 31.75 0.0M
2025-02-12 31.40 31.55 31.30 31.30 0.0M
2025-02-11 31.90 32.10 31.25 31.50 0.0M
2025-02-10 32.20 32.20 30.60 31.35 0.0M
2025-02-07 31.70 33.00 31.50 31.80 0.0M
2025-02-06 30.80 31.35 30.80 31.20 0.0M
2025-02-05 30.55 31.00 30.55 30.70 0.0M
2025-02-04 30.20 30.50 30.20 30.50 0.0M
2025-02-03 30.20 30.30 30.10 30.20 0.0M
2025-01-22 30.50 30.50 30.05 30.20 0.0M
2025-01-21 30.20 30.35 30.15 30.20 0.0M
2025-01-20 30.65 30.65 30.10 30.15 0.0M
2025-01-17 30.00 30.60 30.00 30.60 0.0M
2025-01-16 29.75 30.00 29.55 30.00 0.0M
2025-01-15 29.50 29.80 29.10 29.60 0.0M
2025-01-14 29.50 29.60 29.50 29.60 0.0M
2025-01-13 30.05 30.40 29.00 29.10 0.0M
2025-01-10 30.00 30.10 29.75 29.90 0.0M
2025-01-09 30.40 30.50 29.55 29.80 0.0M
2025-01-08 30.40 30.45 30.35 30.40 0.0M
2025-01-07 30.90 30.95 30.20 30.60 0.0M
2025-01-06 30.55 31.30 30.50 30.90 0.0M
2025-01-03 30.30 30.65 30.30 30.55 0.0M
2025-01-02 30.40 30.50 30.30 30.30 0.0M