Ares Intl (2471)

2471
🏛️ Taiwán →
49.20
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 53.70 53.90 53.00 53.90 0.3M
2023-12-28 53.90 54.20 53.60 53.70 0.2M
2023-12-27 54.60 54.60 53.40 53.60 0.3M
2023-12-26 54.60 54.90 53.90 54.20 0.3M
2023-12-25 56.20 56.40 54.50 54.50 0.6M
2023-12-22 56.70 56.90 56.00 56.50 0.3M
2023-12-21 56.80 57.40 56.50 56.70 0.3M
2023-12-20 56.80 57.30 56.60 56.80 0.4M
2023-12-19 57.00 57.00 55.70 56.70 0.3M
2023-12-18 56.00 57.40 55.80 56.70 0.4M
2023-12-15 56.40 56.80 56.00 56.00 0.3M
2023-12-14 56.90 56.90 56.10 56.40 0.3M
2023-12-13 56.40 57.00 56.20 56.40 0.5M
2023-12-12 56.30 56.30 55.70 56.20 0.2M
2023-12-11 56.00 56.40 55.50 55.80 0.3M
2023-12-08 55.80 57.50 55.00 55.20 1.2M
2023-12-07 55.60 56.00 54.70 54.70 0.3M
2023-12-06 55.80 57.30 55.40 55.40 1.1M
2023-12-05 55.60 55.60 54.90 55.40 0.2M
2023-12-04 55.40 56.50 55.30 55.60 0.5M
2023-12-01 55.30 55.70 54.90 55.30 0.2M
2023-11-30 54.70 55.40 54.10 55.30 0.3M
2023-11-29 54.50 55.40 54.20 54.40 0.3M
2023-11-28 54.50 55.10 54.20 54.30 0.3M
2023-11-27 55.20 55.30 54.30 54.40 0.2M
2023-11-24 54.90 55.60 54.40 55.30 0.3M
2023-11-23 55.20 56.60 54.50 54.60 1.0M
2023-11-22 54.00 55.00 53.80 55.00 0.4M
2023-11-21 54.00 54.00 53.50 54.00 0.2M
2023-11-20 53.60 54.10 53.20 53.80 0.2M
2023-11-17 53.70 54.00 53.40 53.50 0.2M
2023-11-16 54.30 54.30 53.30 53.60 0.1M
2023-11-15 53.70 54.10 53.40 53.40 0.2M
2023-11-14 53.30 53.80 52.80 53.20 0.2M
2023-11-13 53.50 54.80 53.10 53.30 0.4M
2023-11-10 52.60 52.80 52.20 52.30 0.1M
2023-11-09 53.50 53.50 52.80 52.90 0.2M
2023-11-08 54.30 54.30 52.60 53.50 0.2M
2023-11-07 53.90 54.50 53.40 53.90 0.4M
2023-11-06 51.90 54.00 51.80 53.40 0.8M
2023-11-03 51.20 52.80 51.20 51.40 0.3M
2023-11-02 50.20 50.90 50.20 50.70 0.1M
2023-11-01 49.85 50.30 49.60 49.80 0.1M
2023-10-31 51.00 51.60 49.45 49.50 0.2M
2023-10-30 51.00 51.10 50.70 50.90 0.0M
2023-10-27 50.70 51.30 50.70 50.70 0.1M
2023-10-26 51.20 51.40 50.60 50.80 0.2M
2023-10-25 51.30 53.80 51.10 51.80 0.5M
2023-10-24 50.10 51.30 50.10 51.30 0.1M
2023-10-23 49.50 50.50 49.50 50.10 0.1M
2023-10-20 50.00 50.00 48.60 49.80 0.3M
2023-10-19 49.90 50.70 49.90 50.30 0.2M
2023-10-18 50.60 50.90 49.95 50.00 0.3M
2023-10-17 51.10 51.60 50.60 50.60 0.2M
2023-10-16 52.50 52.50 51.10 51.10 0.3M
2023-10-13 53.10 53.50 52.60 52.70 0.2M
2023-10-12 52.50 53.30 52.40 53.10 0.2M
2023-10-11 55.00 55.20 52.60 52.60 1.0M
2023-10-06 54.80 56.70 54.80 55.20 2.4M
2023-10-05 53.90 54.60 53.80 54.20 0.3M
2023-10-04 53.70 54.00 53.20 53.50 0.2M
2023-10-03 54.20 54.80 54.10 54.30 0.1M
2023-10-02 55.00 55.00 53.90 54.60 0.3M
2023-09-28 54.00 54.70 53.70 54.50 0.4M
2023-09-27 52.70 54.20 52.70 53.90 0.3M
2023-09-26 52.40 53.50 51.90 52.90 0.3M
2023-09-25 53.00 53.50 52.70 52.70 0.2M
2023-09-22 51.10 52.90 51.00 52.90 0.3M
2023-09-21 51.50 51.80 50.90 51.70 0.2M
2023-09-20 52.70 52.80 52.00 52.10 0.2M
2023-09-19 52.60 53.30 52.10 52.70 0.3M
2023-09-18 54.10 54.10 52.50 52.60 0.6M
2023-09-15 52.70 55.50 52.60 54.10 2.2M
2023-09-14 50.40 52.40 50.40 51.90 0.5M
2023-09-13 50.40 50.60 49.60 50.30 0.2M
2023-09-12 49.85 50.20 49.85 50.20 0.1M
2023-09-11 50.90 51.00 49.70 49.95 0.3M
2023-09-08 50.80 52.40 50.50 50.90 0.4M
2023-09-07 51.80 52.20 50.80 50.80 0.4M
2023-09-06 52.30 52.30 51.90 51.90 0.1M
2023-09-05 52.20 52.70 51.90 52.30 0.3M
2023-09-04 51.50 52.20 50.60 52.20 0.4M
2023-09-01 51.70 52.00 51.10 51.40 0.3M
2023-08-31 51.40 51.60 50.80 51.40 0.3M
2023-08-30 51.50 51.70 50.70 51.40 0.3M
2023-08-29 50.70 50.80 50.00 50.80 0.2M
2023-08-28 50.60 50.60 49.60 49.80 0.4M
2023-08-25 49.95 50.80 49.70 50.60 0.4M
2023-08-24 51.50 51.50 50.00 50.10 0.4M
2023-08-23 49.90 51.10 49.90 50.80 0.3M
2023-08-22 50.80 51.30 49.80 50.10 0.4M
2023-08-21 50.80 50.80 49.95 50.60 0.3M
2023-08-18 51.60 51.70 50.20 50.20 0.6M
2023-08-17 49.70 51.50 49.35 51.30 0.6M
2023-08-16 49.55 50.40 48.00 50.30 0.6M
2023-08-15 49.80 50.50 49.65 50.10 0.4M
2023-08-14 50.80 50.80 48.85 49.25 0.6M
2023-08-11 50.80 51.70 50.00 50.20 0.9M
2023-08-10 50.60 50.70 49.00 49.30 1.1M
2023-08-09 52.00 52.00 50.80 51.40 0.4M
2023-08-08 53.10 53.60 51.80 52.00 0.7M
2023-08-07 53.80 54.20 52.40 53.10 0.6M
2023-08-04 53.30 54.30 52.60 53.30 0.6M
2023-08-02 55.70 56.30 52.60 53.30 1.5M
2023-08-01 56.30 57.10 55.00 55.20 0.9M
2023-07-31 57.60 59.00 55.50 55.70 3.0M
2023-07-28 59.00 59.90 57.10 57.60 4.0M
2023-07-27 58.20 61.90 55.20 60.30 20.0M
2023-07-26 54.00 57.20 53.20 57.20 6.1M
2023-07-25 51.90 52.70 51.20 52.00 0.6M
2023-07-24 52.50 53.10 50.60 51.30 1.3M
2023-07-21 53.70 53.70 52.30 52.40 0.7M
2023-07-20 53.40 54.80 52.50 54.10 1.0M
2023-07-19 56.00 56.90 55.50 56.00 1.0M
2023-07-18 58.30 58.70 55.40 55.40 1.4M
2023-07-17 58.70 58.90 56.70 58.00 0.9M
2023-07-14 58.10 58.50 57.50 58.50 0.7M
2023-07-13 58.00 58.70 57.80 57.80 0.7M
2023-07-12 57.40 58.60 57.30 57.50 0.7M
2023-07-11 57.10 57.60 56.70 57.20 0.7M
2023-07-10 56.10 57.00 56.00 56.60 0.7M
2023-07-07 57.30 57.30 55.10 56.00 1.4M
2023-07-06 58.60 59.30 57.50 57.50 0.8M
2023-07-05 59.30 59.60 58.50 58.60 0.7M
2023-07-04 59.30 59.90 58.00 58.60 1.1M
2023-07-03 58.90 59.50 58.00 59.30 1.1M
2023-06-30 58.00 58.50 57.20 58.30 0.7M
2023-06-29 57.90 58.70 57.10 57.60 0.9M
2023-06-28 58.90 59.20 57.20 57.20 0.9M
2023-06-27 59.90 60.20 58.00 58.00 1.3M
2023-06-26 61.60 61.60 59.80 59.80 1.5M
2023-06-21 61.90 63.10 61.50 62.00 1.4M
2023-06-20 63.20 63.80 61.60 61.60 2.6M
2023-06-19 62.20 63.40 60.70 62.00 2.8M
2023-06-16 62.60 63.40 61.50 61.70 2.5M
2023-06-15 62.50 66.00 61.60 62.80 16.0M
2023-06-14 60.10 63.50 59.90 62.10 3.8M
2023-06-13 59.00 60.40 58.10 59.90 2.3M
2023-06-12 60.00 60.20 58.10 58.10 2.3M
2023-06-09 60.40 61.60 60.40 60.60 1.3M
2023-06-08 61.80 62.30 60.10 60.30 2.0M
2023-06-07 62.80 63.10 61.70 61.80 1.8M
2023-06-06 64.00 65.00 62.30 62.50 2.5M
2023-06-05 63.70 64.40 63.20 63.40 1.8M
2023-06-02 63.90 64.80 63.40 63.40 3.1M
2023-06-01 63.30 63.60 62.00 63.30 2.7M
2023-05-31 64.30 64.70 63.10 63.10 2.6M
2023-05-30 66.20 66.80 63.20 63.80 5.4M
2023-05-29 64.80 66.20 64.30 65.30 6.5M
2023-05-26 64.20 67.80 63.50 64.60 13.3M
2023-05-25 63.30 65.00 62.50 62.60 10.0M
2023-05-24 62.50 63.90 62.00 62.10 3.9M
2023-05-23 63.40 64.10 62.20 62.70 4.7M
2023-05-22 62.60 63.40 61.20 63.40 5.4M
2023-05-19 68.20 68.30 61.10 62.10 22.6M
2023-05-18 62.50 67.60 62.50 67.60 9.3M
2023-05-17 61.00 62.80 60.10 61.50 5.9M
2023-05-16 62.20 62.90 60.30 60.50 5.2M
2023-05-15 63.60 63.60 60.70 61.20 6.7M
2023-05-12 61.60 66.00 61.20 64.20 9.5M
2023-05-11 64.80 65.00 60.70 62.50 9.6M
2023-05-10 64.70 66.50 64.50 65.40 5.1M
2023-05-09 68.70 69.10 63.80 64.70 10.9M
2023-05-08 67.50 68.70 66.10 68.50 14.9M
2023-05-05 65.60 68.60 65.10 66.30 12.4M
2023-05-04 65.20 69.20 64.80 66.20 20.3M
2023-05-03 66.70 66.90 64.50 64.60 7.8M
2023-05-02 71.30 71.40 65.20 66.60 29.0M
2023-04-28 62.00 65.80 60.30 65.80 29.7M
2023-04-27 58.80 60.60 58.00 59.90 15.2M
2023-04-26 56.70 61.00 55.30 59.90 26.1M
2023-04-25 61.00 62.80 55.70 57.30 31.0M
2023-04-24 54.60 59.40 53.80 59.40 9.5M
2023-04-21 58.50 59.60 53.70 54.00 9.8M
2023-04-20 57.90 62.20 57.10 57.50 17.1M
2023-04-19 57.00 60.40 56.90 57.30 10.0M
2023-04-18 61.00 63.20 55.40 55.90 14.0M
2023-04-17 55.70 59.00 55.30 59.00 9.7M
2023-04-14 49.40 53.70 49.25 53.70 10.7M
2023-04-13 50.30 50.30 48.65 48.85 3.7M
2023-04-12 49.65 50.30 49.00 50.20 2.6M
2023-04-11 50.30 50.60 49.30 49.35 2.9M
2023-04-10 49.20 50.60 49.05 50.20 4.1M
2023-04-07 50.00 51.20 48.95 49.00 4.8M
2023-04-06 49.30 50.20 48.55 49.65 2.7M
2023-03-31 49.25 49.60 48.40 49.60 3.3M
2023-03-30 50.50 50.50 48.65 48.90 3.7M
2023-03-29 48.80 49.65 48.40 49.50 4.1M
2023-03-28 50.20 50.90 48.35 48.80 6.7M
2023-03-27 50.40 52.60 49.70 50.20 13.5M
2023-03-24 51.10 51.20 48.30 50.10 8.0M
2023-03-23 50.10 51.50 49.40 50.20 9.5M
2023-03-22 50.50 51.60 49.65 50.70 17.4M
2023-03-21 48.50 52.60 48.45 49.65 42.0M
2023-03-20 44.25 47.85 43.60 47.85 32.9M
2023-03-17 40.65 43.50 40.40 43.50 12.2M
2023-03-16 41.05 41.10 38.70 39.55 4.2M
2023-03-15 41.65 42.45 40.85 41.10 3.8M
2023-03-14 41.60 42.00 40.60 40.85 3.8M
2023-03-13 41.90 43.10 40.40 41.60 6.6M
2023-03-10 45.50 45.95 42.20 42.85 9.5M
2023-03-09 46.95 50.70 46.30 46.60 26.6M
2023-03-08 42.15 46.60 41.50 46.60 13.4M
2023-03-07 42.15 43.50 41.20 42.40 7.0M
2023-03-06 42.00 42.75 41.60 41.90 5.1M
2023-03-03 41.00 42.85 40.15 41.40 9.8M
2023-03-02 40.40 41.85 40.00 40.95 7.4M
2023-03-01 39.40 41.15 39.40 39.80 4.8M
2023-02-24 41.05 41.15 39.10 39.35 4.2M
2023-02-23 41.80 44.50 40.10 40.70 17.7M
2023-02-22 38.60 40.95 38.25 40.95 9.0M
2023-02-21 39.30 39.30 38.00 38.80 5.1M
2023-02-20 39.90 40.30 39.30 39.30 6.9M
2023-02-17 39.45 41.45 39.15 40.10 18.8M
2023-02-16 38.65 39.60 37.65 39.45 13.2M
2023-02-15 37.00 39.25 36.30 39.05 30.6M
2023-02-14 36.15 36.15 34.10 36.15 14.9M
2023-02-13 30.45 32.90 30.35 32.90 3.4M
2023-02-10 30.00 30.50 29.75 29.95 0.6M
2023-02-09 29.40 30.30 29.40 29.95 0.8M
2023-02-08 29.30 30.15 29.30 29.50 0.7M
2023-02-07 29.00 29.65 28.85 29.25 0.4M
2023-02-06 28.90 29.05 28.60 28.80 0.2M
2023-02-03 28.65 28.85 28.45 28.60 0.1M
2023-02-02 28.70 28.75 28.60 28.65 0.2M
2023-02-01 28.75 28.75 28.50 28.65 0.2M
2023-01-31 28.30 28.80 28.25 28.60 0.3M
2023-01-30 28.40 28.50 28.15 28.25 0.2M
2023-01-17 28.05 28.20 28.00 28.20 0.1M
2023-01-16 27.95 28.35 27.95 28.10 0.1M
2023-01-13 28.05 28.20 28.00 28.10 0.1M
2023-01-12 28.25 28.30 27.90 28.05 0.2M
2023-01-11 28.25 28.35 27.60 28.25 0.3M
2023-01-10 28.80 28.80 28.65 28.65 0.1M
2023-01-09 28.55 28.80 28.50 28.75 0.3M
2023-01-06 28.40 28.60 28.40 28.40 0.2M
2023-01-05 28.40 28.50 28.30 28.40 0.2M
2023-01-04 28.25 28.35 28.00 28.35 0.2M
2023-01-03 28.15 28.20 27.75 28.05 0.2M