AzureWave (3694)

3694
🏛️ Taiwán →
79.60
Última Actualización: 2025-10-03
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
2021-12-30 27.90 27.90 27.05 27.15 1.3M
2021-12-29 28.80 29.25 27.80 27.80 5.7M
2021-12-28 27.90 28.70 27.70 28.70 1.9M
2021-12-27 27.85 28.30 27.70 27.85 1.0M
2021-12-24 28.45 28.50 27.55 27.65 1.8M
2021-12-23 29.50 29.55 28.15 28.30 3.5M
2021-12-22 28.95 29.40 28.35 29.10 9.4M
2021-12-21 26.70 28.80 26.45 28.75 3.7M
2021-12-20 25.90 26.90 25.90 26.55 0.8M
2021-12-17 27.05 27.25 26.25 26.30 1.2M
2021-12-16 27.85 28.00 27.00 27.10 2.1M
2021-12-15 26.50 27.75 26.05 27.55 2.5M
2021-12-14 27.15 27.40 26.15 26.15 2.5M
2021-12-13 26.80 28.15 25.85 27.40 5.3M
2021-12-10 24.90 25.90 24.55 25.80 1.7M
2021-12-09 24.40 24.90 24.40 24.75 0.4M
2021-12-08 24.50 24.50 24.15 24.25 0.2M
2021-12-07 24.50 24.55 24.15 24.25 0.2M
2021-12-06 24.70 24.70 24.35 24.50 0.2M
2021-12-03 24.15 24.70 24.10 24.40 0.2M
2021-12-02 24.90 24.95 23.90 24.05 0.4M
2021-12-01 24.70 24.95 24.30 24.90 0.3M
2021-11-30 24.80 25.00 24.60 24.75 0.5M
2021-11-29 23.50 24.65 23.15 24.40 0.6M
2021-11-26 24.60 24.70 23.90 23.90 0.5M
2021-11-25 24.85 24.95 24.55 24.55 0.3M
2021-11-24 25.10 25.20 24.55 24.70 0.5M
2021-11-23 25.40 25.40 24.50 24.70 0.9M
2021-11-22 24.90 25.60 24.75 25.40 1.0M
2021-11-19 24.95 25.35 24.60 24.90 1.1M
2021-11-18 24.75 25.35 24.50 24.65 2.0M
2021-11-17 24.25 24.75 24.10 24.75 1.2M
2021-11-16 24.10 24.95 24.10 24.25 2.1M
2021-11-15 22.85 24.15 22.80 23.80 2.0M
2021-11-12 22.65 23.00 22.55 22.55 0.5M
2021-11-11 22.90 23.10 22.25 22.45 0.6M
2021-11-10 22.05 22.85 22.05 22.35 0.4M
2021-11-09 22.15 22.45 22.00 22.00 0.2M
2021-11-08 22.50 22.50 22.10 22.20 0.2M
2021-11-05 23.25 23.25 22.40 22.45 0.4M
2021-11-04 22.40 22.85 22.30 22.40 0.5M
2021-11-03 21.90 22.45 21.90 22.10 0.2M
2021-11-02 22.30 22.70 21.80 21.85 0.4M
2021-11-01 21.70 22.35 21.70 22.00 0.2M
2021-10-29 22.35 22.45 21.75 21.75 0.5M
2021-10-28 23.50 23.60 22.10 22.30 1.6M
2021-10-27 21.85 23.95 21.85 23.90 2.4M
2021-10-26 21.45 22.10 21.45 21.80 0.4M
2021-10-25 21.10 21.45 20.85 21.30 0.3M
2021-10-22 21.10 21.20 20.90 21.00 0.2M
2021-10-21 21.25 21.25 20.95 21.10 0.2M
2021-10-20 20.90 21.25 20.90 21.10 0.1M
2021-10-19 20.90 21.25 20.80 21.05 0.2M
2021-10-18 20.50 20.75 20.15 20.70 0.2M
2021-10-15 20.15 20.80 20.10 20.50 0.2M
2021-10-14 19.90 20.10 19.70 20.10 0.1M
2021-10-13 20.50 20.50 19.70 19.90 0.2M
2021-10-12 20.25 20.35 19.95 20.15 0.1M
2021-10-08 20.30 20.80 20.30 20.30 0.1M
2021-10-07 19.75 20.70 19.75 20.45 0.2M
2021-10-06 20.45 20.45 19.80 19.95 0.1M
2021-10-05 19.60 20.30 19.45 20.20 0.1M
2021-10-04 20.40 20.40 19.80 19.85 0.3M
2021-10-01 20.80 20.80 20.30 20.35 0.4M
2021-09-30 20.65 20.90 20.50 20.85 0.2M
2021-09-29 21.20 21.20 20.65 20.65 0.3M
2021-09-28 21.55 21.55 21.25 21.35 0.2M
2021-09-27 21.25 21.70 21.25 21.45 0.3M
2021-09-24 21.25 21.40 21.20 21.25 0.1M
2021-09-23 21.15 21.25 20.95 21.20 0.1M
2021-09-22 21.20 21.30 20.50 21.00 0.3M
2021-09-17 21.90 21.90 21.40 21.65 0.1M
2021-09-16 22.00 22.00 21.45 21.55 0.1M
2021-09-15 21.95 21.95 21.70 21.90 0.1M
2021-09-14 22.20 22.20 21.75 22.00 0.2M
2021-09-13 22.30 22.75 21.95 21.95 0.6M
2021-09-10 21.80 21.90 21.55 21.90 0.1M
2021-09-09 21.65 21.70 21.30 21.65 0.2M
2021-09-08 21.70 21.85 21.50 21.50 0.2M
2021-09-07 21.95 22.00 21.60 22.00 0.1M
2021-09-06 22.10 22.30 21.45 21.85 0.4M
2021-09-03 21.65 22.10 21.45 22.10 0.3M
2021-09-02 21.60 21.80 21.25 21.65 0.3M
2021-09-01 21.05 21.65 21.05 21.50 0.2M
2021-08-31 21.30 21.35 20.95 21.05 0.1M
2021-08-30 21.20 21.55 21.00 21.20 0.1M
2021-08-27 20.80 21.15 20.80 21.15 0.1M
2021-08-26 20.90 21.00 20.70 20.90 0.1M
2021-08-25 20.35 21.05 20.35 20.90 0.2M
2021-08-24 20.70 20.70 20.35 20.35 0.2M
2021-08-23 20.35 20.65 20.35 20.65 0.2M
2021-08-20 20.30 20.35 20.00 20.10 0.2M
2021-08-19 20.80 21.30 20.15 20.15 0.8M
2021-08-18 20.00 21.00 19.85 21.00 0.5M
2021-08-17 21.05 21.05 20.40 20.40 0.4M
2021-08-16 21.00 21.45 20.60 20.90 0.4M
2021-08-13 22.80 22.80 20.85 21.25 1.1M
2021-08-12 22.50 23.30 22.50 22.80 0.3M
2021-08-11 23.35 23.35 22.25 22.40 0.6M
2021-08-10 23.40 23.75 23.00 23.35 1.2M
2021-08-09 24.55 25.30 23.65 24.05 10.4M
2021-08-06 26.50 26.50 24.55 24.60 4.0M
2021-08-05 26.00 27.45 25.05 27.25 7.2M
2021-08-04 23.30 25.30 23.15 25.30 4.7M
2021-08-03 22.85 23.00 22.75 23.00 0.3M
2021-08-02 22.55 22.90 22.50 22.80 0.1M
2021-07-30 22.60 23.00 22.50 22.50 0.2M
2021-07-29 22.60 22.80 22.45 22.70 0.2M
2021-07-28 23.00 23.00 22.25 22.55 0.4M
2021-07-27 23.25 23.80 22.90 23.00 0.8M
2021-07-26 22.75 23.20 22.65 23.15 0.4M
2021-07-23 22.40 22.75 22.40 22.55 0.4M
2021-07-22 22.55 22.95 22.35 22.35 0.4M
2021-07-21 23.00 23.40 22.40 22.55 4.9M
2021-07-20 23.10 23.10 22.60 22.60 0.4M
2021-07-19 23.50 23.55 23.15 23.40 0.4M
2021-07-16 23.20 23.85 23.15 23.45 0.4M
2021-07-15 23.05 23.40 22.90 23.40 0.3M
2021-07-14 23.30 23.40 22.70 22.80 0.5M
2021-07-13 23.25 23.75 23.10 23.15 0.6M
2021-07-12 23.55 23.55 23.20 23.20 0.6M
2021-07-09 23.50 24.20 23.40 23.55 1.3M
2021-07-08 23.60 24.00 23.35 23.50 1.5M
2021-07-07 23.50 23.80 23.40 23.50 0.2M
2021-07-06 23.95 24.10 23.50 23.50 0.3M
2021-07-05 23.10 24.00 23.10 23.95 0.6M
2021-07-02 22.95 23.65 22.95 23.10 0.3M
2021-07-01 23.40 23.45 22.90 22.95 0.8M
2021-06-30 23.50 23.55 23.00 23.15 0.3M
2021-06-29 24.20 24.20 23.35 23.35 0.4M
2021-06-28 23.60 24.20 23.40 24.00 0.4M
2021-06-25 23.90 24.10 23.55 23.70 0.4M
2021-06-24 23.95 24.30 23.70 23.90 0.4M
2021-06-23 22.80 23.75 22.80 23.70 0.4M
2021-06-22 23.50 23.70 22.75 22.75 0.5M
2021-06-21 23.45 24.00 23.20 23.20 1.1M
2021-06-18 24.45 25.00 24.35 24.35 1.4M
2021-06-17 24.05 24.50 24.05 24.45 0.3M
2021-06-16 24.50 24.50 24.05 24.10 0.7M
2021-06-15 24.95 25.00 24.10 24.50 2.3M
2021-06-11 23.80 25.35 23.70 25.15 4.4M
2021-06-10 22.90 23.20 22.80 23.05 0.2M
2021-06-09 22.75 23.10 22.60 22.65 0.2M
2021-06-08 23.15 23.15 22.65 22.90 0.1M
2021-06-07 23.30 23.35 22.50 22.90 0.4M
2021-06-04 23.55 23.90 23.20 23.50 0.4M
2021-06-03 23.75 24.00 23.50 23.55 0.3M
2021-06-02 24.20 24.20 23.50 23.75 0.6M
2021-06-01 23.45 24.20 23.35 24.10 0.4M
2021-05-31 23.15 23.35 22.85 23.30 0.5M
2021-05-28 22.80 23.30 22.65 23.10 0.5M
2021-05-27 22.35 22.75 22.10 22.75 0.3M
2021-05-26 22.55 22.70 22.15 22.35 0.3M
2021-05-25 22.50 23.00 22.30 22.50 0.6M
2021-05-24 21.35 22.50 21.15 22.30 0.6M
2021-05-21 21.30 21.70 21.20 21.45 0.4M
2021-05-20 20.90 21.85 20.80 20.80 0.7M
2021-05-19 22.10 22.10 20.80 21.40 0.8M
2021-05-18 19.15 20.75 19.15 20.75 0.9M
2021-05-17 18.60 20.40 18.60 18.90 1.2M
2021-05-14 20.85 21.85 20.60 20.60 1.1M
2021-05-13 20.50 21.75 20.10 20.40 2.4M
2021-05-12 24.45 24.45 22.30 22.30 2.0M
2021-05-11 26.80 26.80 24.70 24.75 2.0M
2021-05-10 28.10 28.10 27.00 27.40 0.8M
2021-05-07 27.30 28.25 27.30 28.25 0.7M
2021-05-06 28.05 28.65 27.20 27.55 0.5M
2021-05-05 28.00 28.70 27.70 27.90 0.4M
2021-05-04 29.35 29.40 26.55 27.80 2.1M
2021-05-03 31.00 31.25 29.40 29.50 1.8M
2021-04-29 31.80 32.25 31.20 31.25 1.2M
2021-04-28 31.80 31.90 31.25 31.70 1.6M
2021-04-27 31.25 32.30 30.15 32.20 4.5M
2021-04-26 31.55 32.25 31.10 31.25 1.7M
2021-04-23 32.00 32.50 31.50 31.50 2.1M
2021-04-22 34.50 35.10 31.40 32.25 13.5M
2021-04-21 32.60 34.55 32.60 34.50 26.8M
2021-04-20 29.55 31.80 29.05 31.45 3.7M
2021-04-19 29.05 29.95 28.70 29.50 1.1M
2021-04-16 28.90 29.30 28.65 28.70 0.6M
2021-04-15 28.40 29.00 28.25 28.85 0.4M
2021-04-14 28.85 29.10 27.30 28.30 1.2M
2021-04-13 30.00 30.20 28.60 28.75 1.7M
2021-04-12 31.30 31.30 29.80 30.20 2.0M
2021-04-09 30.15 32.10 29.80 30.55 11.0M
2021-04-08 29.00 29.65 28.80 29.55 2.2M
2021-04-07 27.90 29.00 27.80 28.85 1.8M
2021-04-06 26.85 27.85 26.85 27.75 1.2M
2021-04-01 27.20 27.20 26.70 26.85 0.8M
2021-03-31 26.90 27.25 26.45 27.00 1.3M
2021-03-30 26.45 26.90 26.40 26.65 0.6M
2021-03-29 26.60 26.60 26.10 26.30 0.9M
2021-03-26 26.85 27.00 26.40 26.55 0.8M
2021-03-25 27.20 27.20 26.60 26.70 0.8M
2021-03-24 27.65 27.85 26.35 26.80 3.3M
2021-03-23 29.20 29.45 28.50 28.90 1.1M
2021-03-22 28.95 29.55 28.75 29.10 1.2M
2021-03-19 28.65 29.20 28.20 28.95 1.5M
2021-03-18 28.35 29.10 28.30 28.65 2.1M
2021-03-17 29.25 29.30 28.15 28.20 1.5M
2021-03-16 27.85 29.30 27.80 28.95 1.6M
2021-03-15 27.45 27.85 27.35 27.70 0.3M
2021-03-12 27.80 27.90 27.40 27.50 0.3M
2021-03-11 27.25 27.90 27.20 27.60 0.7M
2021-03-10 27.60 27.80 27.40 27.70 0.4M
2021-03-09 27.80 27.95 27.10 27.50 0.6M
2021-03-08 28.30 28.70 27.95 27.95 0.3M
2021-03-05 28.20 28.45 27.90 28.20 0.2M
2021-03-04 28.55 28.95 28.05 28.30 0.7M
2021-03-03 28.05 28.75 27.75 28.55 0.4M
2021-03-02 28.60 28.80 27.85 28.05 0.4M
2021-02-26 28.35 28.85 28.25 28.35 0.6M
2021-02-25 28.80 28.95 28.25 28.35 0.6M
2021-02-24 29.00 29.20 28.35 28.35 1.0M
2021-02-23 29.00 29.30 28.80 29.05 0.8M
2021-02-22 28.85 29.20 28.85 28.90 1.1M
2021-02-19 28.00 29.00 28.00 28.80 1.1M
2021-02-18 27.80 28.75 27.80 28.55 1.2M
2021-02-17 27.40 28.35 27.10 27.85 1.5M
2021-02-05 26.60 26.60 25.90 26.20 0.6M
2021-02-04 26.55 26.90 26.20 26.50 0.4M
2021-02-03 27.15 27.50 26.50 26.55 0.5M
2021-02-02 25.65 27.30 25.65 27.15 1.1M
2021-02-01 26.40 26.60 25.40 25.65 0.9M
2021-01-29 27.60 27.65 26.50 26.50 0.9M
2021-01-28 27.85 28.40 27.35 27.45 0.9M
2021-01-27 27.35 28.20 27.25 28.00 0.7M
2021-01-26 27.45 27.80 27.15 27.25 0.5M
2021-01-25 27.35 27.60 27.05 27.50 0.8M
2021-01-22 27.45 28.25 27.40 27.65 3.7M
2021-01-21 28.10 28.40 27.45 27.70 1.1M
2021-01-20 28.75 29.20 27.60 27.95 1.6M
2021-01-19 29.00 29.80 28.60 28.75 1.7M
2021-01-18 28.50 29.35 27.50 29.05 2.1M
2021-01-15 29.35 29.45 27.80 27.95 2.1M
2021-01-14 28.00 29.95 28.00 29.30 3.3M
2021-01-13 27.60 28.40 27.60 28.00 0.7M
2021-01-12 28.15 28.65 27.25 27.45 1.0M
2021-01-11 28.20 28.70 28.00 28.35 1.2M
2021-01-08 28.40 28.40 27.70 27.80 0.7M
2021-01-07 28.55 28.85 28.05 28.30 0.6M
2021-01-06 29.40 29.45 27.85 28.25 1.8M
2021-01-05 28.65 29.85 28.50 29.40 2.9M
2021-01-04 28.20 28.80 27.90 28.25 1.2M