AXIS (6292)

6292
🏛️ Taiwán →
40.80
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 40.90 41.15 40.30 40.80 0.1M
2025-09-25 41.00 41.20 40.95 40.95 0.0M
2025-09-24 40.60 41.00 40.55 41.00 0.0M
2025-09-23 40.90 40.90 40.70 40.80 0.0M
2025-09-22 40.80 41.30 40.75 41.10 0.0M
2025-09-19 40.70 40.95 40.65 40.80 0.0M
2025-09-18 40.45 40.65 40.35 40.65 0.0M
2025-09-17 40.60 40.60 40.25 40.30 0.0M
2025-09-16 40.70 40.80 40.70 40.80 0.0M
2025-09-15 40.75 40.90 40.60 40.70 0.1M
2025-09-12 40.60 41.10 40.55 40.75 0.1M
2025-09-11 41.45 41.45 40.50 40.60 0.0M
2025-09-10 40.45 40.95 40.45 40.90 0.1M
2025-09-09 40.80 40.80 40.40 40.50 0.0M
2025-09-08 40.70 40.85 40.40 40.85 0.0M
2025-09-05 40.50 40.70 40.45 40.50 0.0M
2025-09-04 40.25 40.50 40.25 40.50 0.1M
2025-09-03 40.30 40.40 40.10 40.20 0.0M
2025-09-02 40.50 40.50 40.20 40.30 0.0M
2025-09-01 41.40 41.40 40.45 40.65 0.1M
2025-08-29 41.45 41.60 41.20 41.50 0.1M
2025-08-28 41.50 41.70 41.10 41.45 0.1M
2025-08-27 41.00 41.45 40.90 41.10 0.1M
2025-08-26 40.60 41.00 40.55 40.95 0.0M
2025-08-25 40.65 42.00 40.60 41.15 0.1M
2025-08-22 40.55 40.90 40.55 40.60 0.0M
2025-08-21 40.20 41.15 40.00 40.55 0.1M
2025-08-20 41.50 41.50 40.90 40.90 0.0M
2025-08-19 41.50 41.65 41.10 41.65 0.1M
2025-08-18 40.95 43.45 40.95 41.65 0.2M
2025-08-15 41.00 41.10 40.60 40.95 0.1M
2025-08-14 39.90 41.50 39.85 41.00 0.1M
2025-08-13 40.00 40.30 39.75 39.90 0.1M
2025-08-12 40.60 40.60 39.60 39.75 0.2M
2025-08-11 41.20 41.20 40.55 40.65 0.1M
2025-08-08 41.05 41.60 41.05 41.45 0.1M
2025-08-07 41.60 42.10 41.60 41.95 0.1M
2025-08-06 42.10 42.10 41.50 41.60 0.1M
2025-08-05 43.25 43.50 42.10 42.35 0.2M
2025-08-04 43.45 44.80 43.00 43.20 0.0M
2025-08-01 43.50 43.80 43.40 43.45 0.1M
2025-07-31 44.10 44.10 43.60 43.70 0.0M
2025-07-30 43.65 44.10 43.25 44.00 0.0M
2025-07-29 45.40 45.40 44.70 44.70 0.0M
2025-07-28 44.10 45.70 44.05 45.40 0.0M
2025-07-25 44.35 44.50 44.15 44.40 0.0M
2025-07-24 44.00 44.50 44.00 44.35 0.0M
2025-07-23 43.95 44.20 43.95 44.20 0.0M
2025-07-22 44.90 44.90 43.80 43.90 0.1M
2025-07-21 45.40 45.40 44.95 45.00 0.1M
2025-07-18 46.85 46.85 45.20 45.40 0.0M
2025-07-17 46.00 46.40 45.95 46.00 0.1M
2025-07-16 46.10 46.10 46.00 46.00 0.0M
2025-07-15 46.30 47.70 46.00 46.05 0.1M
2025-07-14 46.30 46.35 46.25 46.25 0.0M
2025-07-11 46.00 46.45 46.00 46.05 0.0M
2025-07-10 46.40 46.40 46.00 46.00 0.0M
2025-07-09 46.10 46.50 46.10 46.40 0.0M
2025-07-08 47.00 47.00 46.50 46.50 0.0M
2025-07-07 47.40 47.60 47.10 47.10 0.0M
2025-07-04 47.75 47.80 47.20 47.40 0.1M
2025-07-03 48.05 48.60 47.70 47.70 0.1M
2025-07-02 48.50 48.50 48.00 48.05 0.0M
2025-07-01 48.20 48.80 48.20 48.55 0.1M
2025-06-30 53.10 53.30 52.80 52.80 0.2M
2025-06-27 52.90 53.20 52.90 53.10 0.1M
2025-06-26 53.30 53.30 52.00 52.90 0.1M
2025-06-25 52.40 53.80 52.00 52.90 0.1M
2025-06-24 51.80 52.80 51.80 52.40 0.0M
2025-06-23 51.40 51.80 51.30 51.80 0.0M
2025-06-20 51.60 51.70 51.40 51.40 0.0M
2025-06-19 52.00 52.00 51.70 51.70 0.0M
2025-06-18 51.90 51.90 51.70 51.70 0.0M
2025-06-17 52.80 52.80 51.80 52.00 0.0M
2025-06-16 52.50 52.50 51.90 52.00 0.0M
2025-06-13 52.00 52.00 51.50 51.80 0.0M
2025-06-12 52.50 52.50 52.10 52.20 0.0M
2025-06-11 52.50 52.60 51.60 52.00 0.1M
2025-06-10 52.00 52.70 52.00 52.00 0.0M
2025-06-09 52.70 52.70 52.10 52.40 0.0M
2025-06-06 52.80 53.00 51.50 52.10 0.0M
2025-06-05 52.50 52.50 51.50 51.90 0.0M
2025-06-04 51.60 52.40 51.20 52.40 0.0M
2025-06-03 52.00 52.00 51.00 51.20 0.0M
2025-06-02 52.30 52.70 52.00 52.10 0.0M
2025-05-29 52.60 53.20 52.40 52.60 0.0M
2025-05-28 52.60 52.90 52.40 52.60 0.0M
2025-05-27 53.10 53.10 52.10 52.60 0.0M
2025-05-26 53.40 53.80 53.00 53.40 0.0M
2025-05-23 53.30 53.80 52.80 53.10 0.1M
2025-05-22 51.80 53.50 51.80 52.80 0.1M
2025-05-21 52.20 52.40 52.00 52.20 0.0M
2025-05-20 52.60 52.80 52.20 52.60 0.0M
2025-05-19 52.80 53.00 52.60 52.80 0.0M
2025-05-16 53.40 53.60 52.90 53.00 0.0M
2025-05-15 53.20 53.20 51.30 52.90 0.0M
2025-05-14 53.50 53.70 53.10 53.20 0.0M
2025-05-13 53.60 53.80 52.90 52.90 0.0M
2025-05-12 51.70 52.90 51.70 52.60 0.0M
2025-05-09 51.30 51.90 51.30 51.80 0.0M
2025-05-08 51.10 51.90 51.10 51.30 0.0M
2025-05-07 51.10 51.20 50.60 51.00 0.0M
2025-05-06 51.30 51.40 50.00 51.10 0.1M
2025-05-05 52.80 52.80 50.70 51.40 0.1M
2025-05-02 52.40 52.60 51.40 52.50 0.1M
2025-04-30 53.00 53.30 52.40 52.60 0.1M
2025-04-29 51.90 52.90 51.90 52.90 0.0M
2025-04-28 51.10 52.50 51.10 51.90 0.0M
2025-04-25 50.70 52.00 50.70 51.40 0.0M
2025-04-24 50.30 51.00 50.30 50.40 0.0M
2025-04-23 50.30 50.90 50.00 50.30 0.0M
2025-04-22 48.80 49.90 48.80 49.50 0.0M
2025-04-21 50.60 50.60 49.70 50.20 0.1M
2025-04-18 51.30 51.50 50.80 50.80 0.0M
2025-04-17 50.00 51.90 50.00 51.20 0.1M
2025-04-16 53.30 53.30 52.00 52.50 0.0M
2025-04-15 51.20 52.80 51.10 52.60 0.1M
2025-04-14 53.20 54.90 50.80 51.10 0.1M
2025-04-11 51.00 51.20 48.10 51.10 0.1M
2025-04-10 49.50 51.80 49.50 51.80 0.1M
2025-04-09 48.60 49.90 46.80 47.15 0.2M
2025-04-08 47.60 50.40 47.60 48.70 0.3M
2025-04-07 52.80 52.80 52.80 52.80 0.0M
2025-04-02 58.00 58.60 57.80 58.60 0.0M
2025-04-01 56.40 58.20 56.40 58.00 0.0M
2025-03-31 58.00 58.00 56.30 56.50 0.1M
2025-03-28 59.50 59.70 58.50 58.50 0.1M
2025-03-27 60.30 60.30 59.60 59.60 0.1M
2025-03-26 60.20 60.20 60.10 60.20 0.0M
2025-03-25 61.10 61.10 60.10 60.20 0.1M
2025-03-24 61.00 61.20 60.80 61.10 0.1M
2025-03-21 61.00 61.00 60.80 60.80 0.0M
2025-03-20 60.30 61.40 60.30 61.20 0.1M
2025-03-19 60.60 60.70 60.10 60.50 0.1M
2025-03-18 60.60 60.60 59.80 60.60 0.1M
2025-03-17 60.60 60.60 60.20 60.60 0.0M
2025-03-14 60.20 60.60 59.80 60.00 0.0M
2025-03-13 61.00 61.50 60.00 60.20 0.1M
2025-03-12 60.00 60.70 60.00 60.40 0.1M
2025-03-11 59.90 60.00 59.20 59.60 0.1M
2025-03-10 60.90 60.90 60.30 60.60 0.1M
2025-03-07 61.60 61.60 60.00 60.60 0.2M
2025-03-06 61.40 62.20 61.40 61.50 0.2M
2025-03-05 62.10 62.30 61.30 61.70 0.1M
2025-03-04 61.60 61.80 60.30 61.80 0.4M
2025-03-03 63.00 65.20 61.40 62.60 2.0M
2025-02-27 57.40 60.90 57.40 60.90 0.0M
2025-02-26 55.60 55.60 55.30 55.40 0.0M
2025-02-25 55.40 55.90 55.20 55.60 0.0M
2025-02-24 55.50 55.90 54.80 55.40 0.0M
2025-02-21 56.40 56.40 55.90 55.90 0.0M
2025-02-20 55.70 57.00 55.70 56.00 0.0M
2025-02-19 55.70 56.00 55.30 55.70 0.0M
2025-02-18 56.00 56.10 55.30 55.70 0.0M
2025-02-17 54.60 55.90 54.60 55.80 0.0M
2025-02-14 54.90 54.90 54.50 54.60 0.0M
2025-02-13 55.70 55.70 54.50 54.90 0.0M
2025-02-12 54.10 55.00 53.90 53.90 0.0M
2025-02-11 52.80 53.50 52.80 53.30 0.0M
2025-02-10 53.50 53.50 52.40 52.70 0.0M
2025-02-07 53.60 54.60 53.20 53.70 0.0M
2025-02-06 51.30 54.00 51.20 53.60 0.0M
2025-02-05 50.10 51.20 50.00 50.80 0.0M
2025-02-04 49.95 50.40 49.80 50.10 0.0M
2025-02-03 50.80 50.90 49.75 49.80 0.0M
2025-01-22 49.70 49.70 49.50 49.50 0.0M
2025-01-21 49.40 49.50 49.20 49.40 0.0M
2025-01-20 49.20 49.45 48.90 49.25 0.0M
2025-01-17 49.50 49.50 48.60 49.20 0.0M
2025-01-16 49.50 49.70 49.50 49.50 0.0M
2025-01-15 49.35 49.50 49.30 49.50 0.0M
2025-01-14 48.50 49.30 48.50 49.30 0.0M
2025-01-13 49.95 49.95 48.45 48.70 0.0M
2025-01-10 49.10 50.30 49.10 50.00 0.0M
2025-01-09 49.75 49.75 48.35 49.30 0.0M
2025-01-08 50.00 50.10 49.30 50.00 0.0M
2025-01-07 50.60 50.60 50.10 50.10 0.0M
2025-01-06 51.10 51.20 50.80 50.90 0.0M
2025-01-03 51.70 52.00 51.20 51.20 0.1M
2025-01-02 52.00 52.00 51.70 51.70 0.0M