AVY Precision Tech (5392)

5392
🏛️ Taiwán →
56.00
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 23.80 24.10 23.80 24.10 0.0M
2023-12-28 23.75 23.80 23.65 23.70 0.0M
2023-12-27 23.55 23.85 23.55 23.80 0.0M
2023-12-26 23.70 23.90 23.70 23.85 0.0M
2023-12-25 23.75 23.90 23.65 23.70 0.0M
2023-12-22 24.10 24.10 23.75 23.75 0.0M
2023-12-21 24.15 24.15 23.90 23.90 0.0M
2023-12-20 24.30 24.40 24.20 24.25 0.0M
2023-12-19 24.50 24.55 24.15 24.20 0.0M
2023-12-18 25.00 25.00 24.65 24.65 0.0M
2023-12-15 25.05 25.05 24.75 24.90 0.0M
2023-12-14 25.30 25.30 24.85 24.95 0.0M
2023-12-13 25.20 25.40 25.00 25.10 0.0M
2023-12-12 25.35 25.35 25.05 25.20 0.0M
2023-12-11 25.20 25.25 25.05 25.20 0.0M
2023-12-08 25.45 25.45 24.95 25.10 0.0M
2023-12-07 25.40 25.55 25.05 25.25 0.0M
2023-12-06 25.50 25.80 25.30 25.40 0.0M
2023-12-05 25.25 25.40 24.95 25.35 0.0M
2023-12-04 25.10 25.30 25.00 25.05 0.0M
2023-12-01 25.00 25.20 24.80 25.00 0.0M
2023-11-30 24.95 25.20 24.65 24.95 0.0M
2023-11-29 24.95 25.50 24.75 24.75 0.0M
2023-11-28 24.65 25.00 24.60 24.85 0.0M
2023-11-27 24.70 25.35 24.55 24.60 0.0M
2023-11-24 25.00 25.05 24.65 24.65 0.0M
2023-11-23 24.90 25.15 24.70 24.85 0.0M
2023-11-22 24.45 26.40 24.40 24.75 0.0M
2023-11-21 24.25 24.25 24.00 24.05 0.0M
2023-11-20 24.15 24.20 23.90 24.10 0.0M
2023-11-17 24.15 24.40 23.90 24.00 0.0M
2023-11-16 23.90 24.25 23.85 24.05 0.0M
2023-11-15 23.75 24.10 23.60 23.80 0.0M
2023-11-14 23.95 24.30 23.50 23.55 0.0M
2023-11-13 23.40 23.55 23.30 23.40 0.0M
2023-11-10 23.50 24.10 23.40 23.55 0.0M
2023-11-09 23.80 23.85 23.55 23.55 0.0M
2023-11-08 23.40 24.35 23.40 23.95 0.0M
2023-11-07 23.50 23.55 23.40 23.40 0.0M
2023-11-06 23.65 23.65 23.40 23.50 0.0M
2023-11-03 23.50 23.55 23.40 23.40 0.0M
2023-11-02 23.25 23.70 23.25 23.45 0.0M
2023-11-01 23.35 23.45 23.10 23.10 0.0M
2023-10-31 24.05 24.05 23.25 23.25 0.0M
2023-10-30 23.80 24.60 23.75 23.80 0.0M
2023-10-27 23.35 24.15 23.25 24.10 0.0M
2023-10-26 24.00 24.05 23.35 23.35 0.0M
2023-10-25 24.00 24.80 24.00 24.20 0.0M
2023-10-24 24.20 24.20 23.70 23.90 0.0M
2023-10-23 24.30 24.30 23.85 23.90 0.0M
2023-10-20 24.25 24.90 23.55 24.15 0.0M
2023-10-19 24.40 24.55 24.30 24.30 0.0M
2023-10-18 25.75 25.85 24.40 24.40 0.0M
2023-10-17 25.60 25.80 25.30 25.35 0.0M
2023-10-16 25.60 25.85 25.10 25.60 0.0M
2023-10-13 25.50 25.75 25.40 25.60 0.0M
2023-10-12 25.30 25.50 24.85 25.45 0.0M
2023-10-11 26.50 26.70 25.15 25.15 0.0M
2023-10-06 26.70 26.75 26.10 26.20 0.0M
2023-10-05 25.70 26.50 25.30 26.10 0.0M
2023-10-04 24.85 25.40 24.65 25.30 0.0M
2023-10-03 24.85 25.00 24.65 24.65 0.0M
2023-10-02 24.15 25.00 24.15 24.75 0.0M
2023-09-28 23.90 24.40 23.85 24.05 0.0M
2023-09-27 24.15 24.55 23.80 23.85 0.0M
2023-09-26 24.55 24.75 24.15 24.15 0.0M
2023-09-25 24.55 25.20 24.30 24.55 0.0M
2023-09-22 24.15 24.65 23.90 24.55 0.0M
2023-09-21 24.30 24.80 23.55 24.45 0.0M
2023-09-20 24.80 24.80 24.20 24.25 0.0M
2023-09-19 24.95 25.60 24.70 24.70 0.0M
2023-09-18 25.20 25.30 24.90 24.95 0.0M
2023-09-15 25.45 25.85 25.05 25.25 0.0M
2023-09-14 25.55 25.75 25.25 25.25 0.0M
2023-09-13 25.65 26.05 25.30 25.30 0.0M
2023-09-12 25.35 25.55 25.00 25.50 0.0M
2023-09-11 25.25 25.30 24.85 24.85 0.0M
2023-09-08 25.30 25.60 24.80 24.90 0.0M
2023-09-07 25.00 25.10 24.75 24.80 0.0M
2023-09-06 24.95 25.50 24.80 24.95 0.0M
2023-09-05 25.25 25.50 24.65 25.10 0.0M
2023-09-04 25.25 25.25 24.80 24.90 0.0M
2023-09-01 25.75 25.75 25.25 25.30 0.0M
2023-08-31 25.05 25.80 24.90 25.65 0.0M
2023-08-30 24.95 25.40 24.95 25.05 0.0M
2023-08-29 25.25 25.50 24.75 24.80 0.0M
2023-08-28 25.20 25.95 25.15 25.50 0.0M
2023-08-25 24.65 25.45 24.65 25.05 0.0M
2023-08-24 24.70 25.10 24.70 24.80 0.0M
2023-08-23 24.85 25.05 24.60 24.80 0.0M
2023-08-22 24.95 25.45 24.70 24.75 0.0M
2023-08-21 24.35 25.10 24.05 24.95 0.0M
2023-08-18 24.30 24.80 24.25 24.25 0.0M
2023-08-17 24.15 24.75 24.05 24.35 0.0M
2023-08-16 23.90 24.75 23.70 24.25 0.0M
2023-08-15 23.55 24.60 23.55 24.15 0.0M
2023-08-14 23.65 23.65 22.35 22.50 0.0M
2023-08-11 23.70 24.15 23.35 23.85 0.0M
2023-08-10 24.60 24.60 23.40 23.40 0.0M
2023-08-09 24.20 25.00 24.20 24.35 0.0M
2023-08-08 24.90 24.90 24.20 24.25 0.0M
2023-08-07 23.80 25.15 23.80 24.95 0.0M
2023-08-04 24.25 24.25 23.70 23.70 0.0M
2023-08-02 24.80 25.00 24.05 24.05 0.0M
2023-08-01 24.50 25.40 24.20 24.90 0.0M
2023-07-31 25.45 25.45 24.35 24.45 0.0M
2023-07-28 25.65 25.85 25.15 25.15 0.0M
2023-07-27 25.65 26.45 25.10 26.00 0.0M
2023-07-26 25.90 26.90 25.15 25.45 0.0M
2023-07-25 25.65 26.70 25.55 25.70 0.0M
2023-07-24 24.60 25.00 23.40 24.85 0.0M
2023-07-21 23.85 24.75 23.55 24.25 0.0M
2023-07-20 23.90 25.50 23.85 24.15 0.0M
2023-07-19 22.35 23.70 22.35 23.70 0.0M
2023-07-18 23.00 23.00 22.20 22.25 0.0M
2023-07-17 23.05 23.15 22.80 22.85 0.0M
2023-07-14 23.90 24.00 22.95 23.05 0.0M
2023-07-13 23.40 24.00 23.30 23.70 0.0M
2023-07-12 24.00 24.10 23.10 23.30 0.0M
2023-07-11 23.95 24.40 23.15 23.85 0.0M
2023-07-10 23.90 25.65 23.50 23.95 0.0M
2023-07-07 22.35 24.50 22.35 23.90 0.0M
2023-07-06 22.35 22.45 22.20 22.30 0.0M
2023-07-05 22.40 22.45 22.25 22.35 0.0M
2023-07-04 22.60 22.60 22.30 22.35 0.0M
2023-07-03 22.35 22.85 22.35 22.65 0.0M
2023-06-30 22.75 22.90 22.00 22.30 0.0M
2023-06-29 22.35 22.75 22.30 22.60 0.0M
2023-06-28 22.50 22.85 22.25 22.35 0.0M
2023-06-27 22.90 22.95 22.10 22.25 0.0M
2023-06-26 22.40 22.90 22.30 22.85 0.0M
2023-06-21 22.35 22.50 22.15 22.40 0.0M
2023-06-20 22.30 22.50 22.15 22.20 0.0M
2023-06-19 22.15 22.50 22.15 22.20 0.0M
2023-06-16 22.10 22.50 21.80 21.90 0.0M
2023-06-15 21.75 22.30 21.65 22.00 0.0M
2023-06-14 21.65 21.95 21.55 21.60 0.0M
2023-06-13 21.55 21.80 21.50 21.60 0.0M
2023-06-12 21.65 21.80 21.45 21.55 0.0M
2023-06-09 21.70 22.00 21.65 21.65 0.0M
2023-06-08 21.70 21.95 21.65 21.70 0.0M
2023-06-07 21.65 21.75 21.50 21.65 0.0M
2023-06-06 21.90 21.90 21.50 21.60 0.0M
2023-06-05 21.75 21.90 21.55 21.70 0.0M
2023-06-02 22.10 22.25 21.65 21.70 0.0M
2023-06-01 21.10 22.40 21.10 21.90 0.0M
2023-05-31 21.05 21.35 21.00 21.10 0.0M
2023-05-30 21.30 21.30 21.00 21.00 0.0M
2023-05-29 21.40 21.40 21.15 21.25 0.0M
2023-05-26 21.50 21.55 21.20 21.20 0.0M
2023-05-25 21.40 21.55 21.25 21.40 0.0M
2023-05-24 21.45 21.50 21.25 21.35 0.0M
2023-05-23 21.20 21.70 21.20 21.45 0.0M
2023-05-22 21.10 21.70 21.10 21.20 0.0M
2023-05-19 21.10 21.40 21.05 21.05 0.0M
2023-05-18 21.30 21.35 20.95 21.10 0.0M
2023-05-17 21.15 21.25 20.95 21.10 0.0M
2023-05-16 20.55 21.60 20.40 21.05 0.0M
2023-05-15 20.65 20.65 20.50 20.55 0.0M
2023-05-12 20.65 20.65 20.60 20.60 0.0M
2023-05-11 21.05 21.10 20.50 20.60 0.0M
2023-05-10 21.05 21.15 21.00 21.05 0.0M
2023-05-09 21.40 21.40 21.10 21.10 0.0M
2023-05-08 21.50 21.50 21.15 21.25 0.0M
2023-05-05 21.35 21.40 21.30 21.30 0.0M
2023-05-04 21.10 21.45 21.00 21.35 0.0M
2023-05-03 21.10 21.30 20.95 21.10 0.0M
2023-05-02 20.95 21.15 20.80 21.10 0.0M
2023-04-28 20.95 21.00 20.80 20.80 0.0M
2023-04-27 20.85 20.90 20.70 20.80 0.0M
2023-04-26 20.80 20.90 20.65 20.85 0.0M
2023-04-25 21.25 21.30 20.85 20.85 0.0M
2023-04-24 21.30 21.30 21.20 21.25 0.0M
2023-04-21 21.85 21.85 21.25 21.25 0.0M
2023-04-20 21.95 21.95 21.65 21.65 0.0M
2023-04-19 22.00 22.30 21.90 21.90 0.0M
2023-04-18 22.25 22.35 21.85 21.95 0.0M
2023-04-17 21.40 22.70 21.40 22.15 0.0M
2023-04-14 21.35 21.50 21.35 21.40 0.0M
2023-04-13 21.35 21.50 21.15 21.35 0.0M
2023-04-12 21.60 21.60 21.30 21.40 0.0M
2023-04-11 21.45 21.50 21.30 21.40 0.0M
2023-04-10 21.45 21.50 21.20 21.30 0.0M
2023-04-07 21.60 21.60 21.30 21.35 0.0M
2023-04-06 21.50 21.70 21.35 21.50 0.0M
2023-03-31 21.80 21.85 21.50 21.55 0.0M
2023-03-30 21.45 21.80 21.30 21.60 0.0M
2023-03-29 21.60 21.60 21.40 21.45 0.0M
2023-03-28 21.70 21.70 21.50 21.55 0.0M
2023-03-27 22.00 22.00 21.55 21.55 0.0M
2023-03-24 21.85 22.30 21.80 21.80 0.0M
2023-03-23 21.70 22.10 21.70 21.85 0.0M
2023-03-22 21.45 21.95 21.40 21.80 0.0M
2023-03-21 21.35 21.70 21.30 21.40 0.0M
2023-03-20 21.35 21.50 21.30 21.35 0.0M
2023-03-17 21.40 21.40 21.20 21.35 0.0M
2023-03-16 21.60 21.60 21.10 21.20 0.0M
2023-03-15 21.90 21.90 21.60 21.60 0.0M
2023-03-14 21.70 21.80 21.65 21.75 0.0M
2023-03-13 22.00 22.00 21.60 21.75 0.0M
2023-03-10 22.30 22.30 22.00 22.00 0.0M
2023-03-09 22.45 22.60 22.35 22.35 0.0M
2023-03-08 22.70 22.80 22.35 22.40 0.0M
2023-03-07 22.60 22.95 22.50 22.95 0.0M
2023-03-06 22.40 22.65 22.40 22.60 0.0M
2023-03-03 22.45 22.55 22.25 22.30 0.0M
2023-03-02 22.80 23.05 22.30 22.40 0.0M
2023-03-01 22.15 23.10 22.15 22.70 0.0M
2023-02-24 22.70 22.70 22.15 22.15 0.0M
2023-02-23 22.50 23.10 22.50 22.60 0.0M
2023-02-22 22.50 23.20 22.20 22.50 0.0M
2023-02-21 23.00 23.30 22.60 22.65 0.0M
2023-02-20 22.40 23.10 22.40 22.95 0.0M
2023-02-17 22.20 22.35 21.95 22.30 0.0M
2023-02-16 21.55 22.15 21.55 22.05 0.0M
2023-02-15 21.25 21.60 21.25 21.45 0.0M
2023-02-14 21.45 21.45 21.15 21.20 0.0M
2023-02-13 21.45 21.50 21.05 21.30 0.0M
2023-02-10 22.00 22.00 21.40 21.45 0.0M
2023-02-09 22.00 22.15 21.75 22.00 0.0M
2023-02-08 21.55 22.00 21.55 22.00 0.0M
2023-02-07 21.80 21.80 21.40 21.55 0.0M
2023-02-06 21.90 22.00 21.50 21.80 0.0M
2023-02-03 22.15 22.55 21.70 21.90 0.0M
2023-02-02 21.75 22.70 21.55 22.30 0.0M
2023-02-01 20.25 21.90 20.15 21.70 0.0M
2023-01-31 20.10 20.20 20.00 20.20 0.0M
2023-01-30 20.15 20.15 20.00 20.05 0.0M
2023-01-17 20.05 20.15 19.95 20.00 0.0M
2023-01-16 20.00 20.15 19.95 20.00 0.0M
2023-01-13 20.15 20.15 19.95 19.95 0.0M
2023-01-12 20.05 20.20 19.95 20.05 0.0M
2023-01-11 20.05 20.15 19.85 19.95 0.0M
2023-01-10 20.10 20.10 20.00 20.00 0.0M
2023-01-09 20.10 20.20 20.05 20.05 0.0M
2023-01-06 20.00 20.05 19.95 20.05 0.0M
2023-01-05 20.35 20.35 20.00 20.00 0.0M
2023-01-04 20.20 20.20 19.95 20.00 0.0M
2023-01-03 20.40 20.45 20.00 20.00 0.0M