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
2023-12-29 31.35 31.35 31.15 31.15 0.0M
2023-12-28 31.50 31.70 31.35 31.45 0.0M
2023-12-27 30.85 32.10 30.85 31.65 0.0M
2023-12-26 32.30 32.45 32.25 32.30 0.0M
2023-12-25 31.90 32.15 31.85 32.10 0.0M
2023-12-22 32.55 32.60 32.50 32.50 0.0M
2023-12-21 32.60 32.80 32.50 32.50 0.0M
2023-12-20 33.10 33.20 32.65 32.70 0.0M
2023-12-19 32.40 32.65 32.30 32.65 0.0M
2023-12-18 32.30 32.35 32.15 32.15 0.0M
2023-12-15 32.45 32.50 32.30 32.30 0.0M
2023-12-14 32.15 32.35 32.00 32.20 0.0M
2023-12-13 32.25 32.65 32.15 32.15 0.0M
2023-12-12 32.15 32.55 32.15 32.20 0.0M
2023-12-11 32.80 33.10 32.75 32.75 0.0M
2023-12-08 33.55 33.55 32.80 32.80 0.0M
2023-12-07 32.70 33.25 32.20 32.35 0.0M
2023-12-06 33.80 33.80 33.05 33.20 0.0M
2023-12-05 33.20 33.40 32.70 32.75 0.0M
2023-12-04 33.10 33.20 32.75 33.10 0.0M
2023-12-01 33.00 33.00 32.50 32.80 0.0M
2023-11-30 32.80 33.00 32.00 32.90 0.0M
2023-11-29 31.60 32.65 31.55 32.40 0.0M
2023-11-28 31.80 32.30 31.30 32.10 0.0M
2023-11-27 32.10 32.85 31.85 31.85 0.0M
2023-11-24 33.25 33.25 31.65 32.10 0.0M
2023-11-23 33.25 33.50 32.75 33.25 0.0M
2023-11-22 32.90 34.10 32.80 33.70 0.0M
2023-11-21 30.55 32.75 30.55 32.55 0.0M
2023-11-20 29.15 30.90 29.15 30.50 0.0M
2023-11-17 28.65 29.15 28.65 29.15 0.0M
2023-11-16 29.00 29.00 28.60 28.60 0.0M
2023-11-15 28.90 29.00 28.80 28.80 0.0M
2023-11-14 28.85 28.85 28.80 28.80 0.0M
2023-11-13 29.05 29.05 28.85 28.85 0.0M
2023-11-10 28.90 29.25 28.80 28.80 0.0M
2023-11-09 29.05 29.05 28.90 28.90 0.0M
2023-11-08 29.00 29.00 28.95 29.00 0.0M
2023-11-07 29.00 29.00 28.80 29.00 0.0M
2023-11-06 28.80 29.00 28.75 29.00 0.0M
2023-11-03 29.10 29.10 28.80 29.00 0.0M
2023-11-02 28.85 29.00 28.80 29.00 0.0M
2023-11-01 28.60 28.80 28.55 28.80 0.0M
2023-10-31 28.95 29.00 28.85 28.85 0.0M
2023-10-30 28.70 29.40 28.70 29.00 0.0M
2023-10-27 29.00 29.00 29.00 29.00 0.0M
2023-10-26 28.85 28.85 28.65 28.65 0.0M
2023-10-25 29.60 29.60 28.85 28.85 0.0M
2023-10-24 29.40 29.40 28.80 28.80 0.0M
2023-10-23 29.00 29.05 28.80 28.80 0.0M
2023-10-20 29.00 29.35 28.50 29.25 0.0M
2023-10-19 29.00 29.00 28.80 28.85 0.0M
2023-10-18 29.05 29.05 29.05 29.05 0.0M
2023-10-17 29.40 29.75 29.05 29.05 0.0M
2023-10-16 29.20 29.60 29.15 29.15 0.0M
2023-10-13 29.25 29.25 29.20 29.20 0.0M
2023-10-12 29.40 29.60 29.25 29.25 0.0M
2023-10-11 29.90 29.90 28.85 29.05 0.0M
2023-10-06 29.65 29.70 29.65 29.65 0.0M
2023-10-05 29.20 29.75 29.20 29.75 0.0M
2023-10-04 29.50 29.50 29.25 29.30 0.0M
2023-10-03 29.95 30.10 29.40 29.45 0.0M
2023-10-02 29.90 29.90 29.35 29.40 0.0M
2023-09-28 29.10 29.10 29.10 29.10 0.0M
2023-09-27 29.10 29.30 29.10 29.25 0.0M
2023-09-26 30.00 30.00 29.50 29.50 0.0M
2023-09-25 31.30 31.30 29.95 30.00 0.0M
2023-09-22 28.75 29.30 28.50 29.20 0.0M
2023-09-21 28.50 29.40 28.50 29.30 0.0M
2023-09-20 29.25 29.50 29.25 29.30 0.0M
2023-09-19 29.80 29.80 29.25 29.25 0.0M
2023-09-18 29.05 29.55 29.05 29.25 0.0M
2023-09-15 29.00 29.00 29.00 29.00 0.0M
2023-09-14 29.00 29.00 28.90 28.95 0.0M
2023-09-13 29.00 29.00 29.00 29.00 0.0M
2023-09-12 29.10 29.30 28.70 29.00 0.0M
2023-09-11 29.00 29.35 29.00 29.30 0.0M
2023-09-08 29.05 29.05 29.00 29.00 0.0M
2023-09-07 29.00 29.20 29.00 29.20 0.0M
2023-09-06 29.40 29.70 29.00 29.00 0.0M
2023-09-05 29.30 29.60 29.25 29.50 0.0M
2023-09-04 30.30 30.30 29.30 29.30 0.0M
2023-09-01 29.30 29.65 29.30 29.40 0.0M
2023-08-31 29.30 29.30 29.05 29.30 0.0M
2023-08-30 29.35 29.60 29.25 29.35 0.0M
2023-08-29 29.35 29.50 29.20 29.50 0.0M
2023-08-28 29.05 29.90 29.05 29.35 0.0M
2023-08-25 29.80 30.05 29.80 30.00 0.0M
2023-08-24 30.15 30.15 30.00 30.05 0.0M
2023-08-23 30.40 30.40 30.00 30.10 0.0M
2023-08-22 30.30 30.45 30.15 30.40 0.0M
2023-08-21 31.30 31.30 30.30 30.30 0.0M
2023-08-18 30.50 30.50 30.25 30.25 0.0M
2023-08-17 31.40 31.40 30.50 30.55 0.0M
2023-08-16 30.10 30.50 30.10 30.50 0.0M
2023-08-15 30.50 30.50 30.25 30.50 0.0M
2023-08-14 31.30 31.30 30.50 30.50 0.0M
2023-08-11 30.80 30.80 30.40 30.45 0.0M
2023-08-10 31.50 31.50 30.80 30.80 0.0M
2023-08-09 30.65 31.30 30.65 31.25 0.0M
2023-08-08 30.70 30.90 30.65 30.70 0.0M
2023-08-07 31.50 31.50 30.55 30.60 0.0M
2023-08-04 30.70 31.00 30.60 31.00 0.0M
2023-08-02 30.65 30.70 30.65 30.70 0.0M
2023-08-01 31.25 31.25 30.80 31.15 0.0M
2023-07-31 31.30 31.35 30.55 31.10 0.0M
2023-07-28 31.20 31.75 31.05 31.20 0.0M
2023-07-27 30.80 31.00 30.80 31.00 0.0M
2023-07-26 31.00 31.00 30.55 30.75 0.0M
2023-07-25 31.20 31.30 30.75 30.90 0.0M
2023-07-24 31.25 31.25 31.15 31.25 0.0M
2023-07-21 31.60 31.60 31.20 31.25 0.0M
2023-07-20 32.30 32.35 31.90 31.90 0.0M
2023-07-19 32.45 32.45 32.05 32.05 0.0M
2023-07-18 32.65 32.65 32.45 32.45 0.0M
2023-07-17 32.70 33.65 32.70 32.90 0.0M
2023-07-14 32.85 33.00 32.80 33.00 0.0M
2023-07-13 33.00 33.00 32.85 32.85 0.0M
2023-07-12 33.35 33.35 32.95 33.00 0.0M
2023-07-11 33.40 33.40 33.05 33.40 0.0M
2023-07-10 32.95 33.60 32.90 33.20 0.0M
2023-07-07 32.95 33.30 32.85 33.30 0.0M
2023-07-06 33.70 33.70 32.75 33.20 0.0M
2023-07-05 33.50 33.70 33.30 33.70 0.0M
2023-07-04 33.20 33.40 33.00 33.40 0.0M
2023-07-03 33.45 33.45 33.00 33.20 0.0M
2023-06-30 32.70 32.70 32.60 32.60 0.0M
2023-06-29 33.00 33.00 32.75 32.75 0.0M
2023-06-28 33.35 33.35 32.80 32.80 0.0M
2023-06-27 33.40 33.40 32.85 32.85 0.0M
2023-06-26 33.40 33.40 32.95 32.95 0.0M
2023-06-21 33.30 33.30 32.90 32.95 0.0M
2023-06-20 33.05 33.05 32.90 32.90 0.0M
2023-06-19 33.30 33.30 33.10 33.10 0.0M
2023-06-16 33.70 33.70 33.05 33.30 0.0M
2023-06-15 33.15 33.35 33.00 33.00 0.0M
2023-06-14 33.30 33.40 33.20 33.25 0.0M
2023-06-13 33.35 33.85 33.35 33.50 0.0M
2023-06-12 33.40 33.40 33.00 33.25 0.0M
2023-06-09 33.65 34.00 33.40 33.40 0.0M
2023-06-08 33.55 33.55 33.25 33.25 0.0M
2023-06-07 33.65 33.65 33.40 33.50 0.0M
2023-06-06 33.50 33.90 33.50 33.60 0.0M
2023-06-05 33.50 33.70 33.50 33.50 0.0M
2023-06-02 33.40 33.50 33.15 33.50 0.0M
2023-06-01 33.35 33.40 33.10 33.40 0.0M
2023-05-31 33.30 33.55 33.20 33.35 0.0M
2023-05-30 33.70 34.25 33.15 33.30 0.0M
2023-05-29 33.60 33.80 32.85 33.30 0.0M
2023-05-26 34.85 34.85 33.85 33.85 0.0M
2023-05-25 33.45 34.00 33.10 34.00 0.0M
2023-05-24 33.25 33.35 32.75 32.95 0.0M
2023-05-23 33.65 33.70 33.30 33.35 0.0M
2023-05-22 33.55 33.70 33.25 33.40 0.0M
2023-05-19 33.60 33.80 33.45 33.80 0.0M
2023-05-18 34.80 34.80 33.70 33.80 0.0M
2023-05-17 34.00 34.10 33.60 33.80 0.0M
2023-05-16 33.90 34.80 33.90 34.20 0.0M
2023-05-15 34.20 34.20 34.00 34.00 0.0M
2023-05-12 33.90 34.10 33.90 34.05 0.0M
2023-05-11 35.10 35.10 33.85 34.20 0.0M
2023-05-10 35.35 35.40 35.30 35.40 0.0M
2023-05-09 35.80 35.80 35.30 35.40 0.0M
2023-05-08 35.45 35.45 35.30 35.30 0.0M
2023-05-05 35.45 35.80 35.40 35.45 0.0M
2023-05-04 35.55 35.55 35.40 35.40 0.0M
2023-05-03 35.60 35.75 35.55 35.75 0.0M
2023-05-02 35.90 35.90 35.55 35.75 0.0M
2023-04-28 36.00 36.00 35.45 35.75 0.0M
2023-04-27 35.30 36.00 35.30 35.90 0.0M
2023-04-26 35.15 36.20 35.15 35.55 0.0M
2023-04-25 36.90 36.90 35.50 35.55 0.0M
2023-04-24 36.40 37.10 36.15 36.30 0.0M
2023-04-21 36.60 36.95 36.05 36.35 0.0M
2023-04-20 36.40 36.80 36.05 36.65 0.0M
2023-04-19 36.05 36.55 36.00 36.40 0.0M
2023-04-18 36.80 36.85 35.75 36.05 0.0M
2023-04-17 37.25 37.35 36.75 36.80 0.0M
2023-04-14 37.50 37.80 36.75 36.90 0.0M
2023-04-13 37.80 37.80 37.45 37.45 0.0M
2023-04-12 37.85 38.00 37.70 37.80 0.0M
2023-04-11 37.30 38.05 37.30 37.80 0.0M
2023-04-10 38.05 38.20 38.00 38.00 0.0M
2023-04-07 38.30 38.95 38.05 38.30 0.0M
2023-04-06 38.30 39.30 38.30 38.30 0.0M
2023-03-31 37.60 38.80 37.55 37.70 0.0M
2023-03-30 37.90 39.15 37.40 37.70 0.0M
2023-03-29 36.90 38.60 36.85 38.00 0.0M
2023-03-28 37.30 37.30 36.50 36.80 0.0M
2023-03-27 37.40 39.20 37.00 37.30 0.0M
2023-03-24 38.35 39.80 37.60 38.05 0.0M
2023-03-23 37.80 39.85 37.20 38.50 0.0M
2023-03-22 37.20 38.20 36.85 37.80 0.0M
2023-03-21 35.80 37.30 35.80 36.65 0.0M
2023-03-20 35.40 35.90 35.00 35.20 0.0M
2023-03-17 35.30 37.20 35.30 35.60 0.0M
2023-03-16 36.05 36.40 35.10 35.55 0.0M
2023-03-15 36.50 37.25 36.35 36.45 0.0M
2023-03-14 36.65 36.85 36.30 36.50 0.0M
2023-03-13 38.25 38.25 36.00 36.90 0.0M
2023-03-10 37.95 41.30 37.95 39.70 0.0M
2023-03-09 38.50 38.50 37.55 38.00 0.0M
2023-03-08 38.00 38.35 37.50 38.30 0.0M
2023-03-07 38.95 39.05 38.10 38.55 0.0M
2023-03-06 35.80 38.95 35.80 38.95 0.0M
2023-03-03 34.95 35.65 34.95 35.45 0.0M
2023-03-02 34.75 34.85 34.65 34.85 0.0M
2023-03-01 35.10 35.10 34.30 34.65 0.0M
2023-02-24 35.40 35.45 35.25 35.25 0.0M
2023-02-23 35.30 35.85 35.20 35.40 0.0M
2023-02-22 35.30 35.50 34.90 35.05 0.0M
2023-02-21 34.80 35.35 34.65 35.30 0.0M
2023-02-20 34.05 34.90 34.05 34.75 0.0M
2023-02-17 34.00 34.25 33.80 34.05 0.0M
2023-02-16 34.65 34.65 33.90 34.20 0.0M
2023-02-15 34.00 34.00 33.90 33.90 0.0M
2023-02-14 33.85 34.00 33.80 34.00 0.0M
2023-02-13 34.00 34.00 33.80 34.00 0.0M
2023-02-10 33.80 34.00 33.70 33.90 0.0M
2023-02-09 34.30 34.30 33.85 33.90 0.0M
2023-02-08 34.20 34.25 34.00 34.20 0.0M
2023-02-07 34.00 34.25 33.80 33.80 0.0M
2023-02-06 34.15 34.15 34.00 34.00 0.0M
2023-02-03 34.80 34.80 33.10 34.15 0.0M
2023-02-02 34.85 34.85 34.25 34.75 0.0M
2023-02-01 33.85 34.05 33.85 34.00 0.0M
2023-01-31 33.80 34.00 33.80 34.00 0.0M
2023-01-30 33.90 34.35 33.55 33.85 0.0M
2023-01-17 33.80 34.00 33.80 33.80 0.0M
2023-01-16 34.80 34.80 33.75 33.95 0.0M
2023-01-13 33.85 33.85 33.70 33.70 0.0M
2023-01-12 34.05 34.95 33.95 33.95 0.0M
2023-01-11 34.70 34.70 34.10 34.20 0.0M
2023-01-10 35.00 35.00 34.85 34.85 0.0M
2023-01-09 35.35 35.35 34.90 35.00 0.0M
2023-01-06 35.60 35.60 35.30 35.30 0.0M
2023-01-05 35.00 35.10 35.00 35.10 0.0M
2023-01-04 35.05 35.30 35.05 35.05 0.0M
2023-01-03 35.70 35.70 35.05 35.05 0.0M