Brogent Tech (5263)

5263
🏛️ Taiwán →
88.20
Última Actualización: 2025-10-02
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
2021-12-30 124.50 125.00 121.50 123.00 0.0M
2021-12-29 124.00 125.00 123.00 124.50 0.0M
2021-12-28 124.00 126.00 123.00 124.50 0.0M
2021-12-27 122.50 123.50 121.50 123.50 0.0M
2021-12-24 123.50 123.50 121.00 121.50 0.0M
2021-12-23 125.00 125.00 122.50 123.00 0.0M
2021-12-22 123.00 127.00 123.00 125.00 0.0M
2021-12-21 123.50 124.50 120.50 122.00 0.0M
2021-12-20 121.50 129.00 121.50 124.00 0.0M
2021-12-17 123.50 125.50 122.00 122.50 0.0M
2021-12-16 125.00 125.50 123.00 123.50 0.0M
2021-12-15 122.00 126.50 122.00 123.00 0.0M
2021-12-14 127.50 128.50 122.00 122.50 0.0M
2021-12-13 131.00 132.00 128.00 128.50 0.0M
2021-12-10 127.50 136.00 127.50 132.00 0.0M
2021-12-09 131.50 132.00 128.50 129.00 0.0M
2021-12-08 130.00 131.50 129.50 131.00 0.0M
2021-12-07 129.00 131.50 128.00 128.00 0.0M
2021-12-06 129.00 129.00 126.00 126.50 0.0M
2021-12-03 128.50 132.50 127.50 129.00 0.0M
2021-12-02 132.50 133.50 128.00 128.00 0.0M
2021-12-01 133.00 136.50 129.50 135.00 0.0M
2021-11-30 136.00 139.50 134.00 134.00 0.0M
2021-11-29 134.00 138.00 132.00 133.00 0.0M
2021-11-26 146.00 147.50 137.00 137.50 0.0M
2021-11-25 147.00 150.50 144.50 144.50 0.0M
2021-11-24 144.50 150.00 141.50 144.50 0.0M
2021-11-23 151.00 152.00 141.00 141.50 0.0M
2021-11-22 152.00 154.50 151.00 152.00 0.0M
2021-11-19 151.00 161.50 148.00 154.00 0.0M
2021-11-18 153.00 154.00 148.00 150.50 0.0M
2021-11-17 153.50 157.50 146.00 154.00 0.0M
2021-11-16 162.00 163.00 150.50 152.00 0.0M
2021-11-15 165.00 170.50 157.00 162.00 0.0M
2021-11-12 145.50 155.50 141.00 155.50 0.0M
2021-11-11 151.50 156.00 139.00 144.50 0.0M
2021-11-10 145.00 147.50 141.00 147.50 0.0M
2021-11-09 133.00 140.50 130.50 134.50 0.0M
2021-11-08 121.50 131.00 121.50 131.00 0.0M
2021-11-05 122.50 123.50 119.50 119.50 0.0M
2021-11-04 132.50 133.00 122.00 122.00 0.0M
2021-11-03 126.00 133.50 124.50 129.50 0.0M
2021-11-02 127.00 127.00 123.50 125.00 0.0M
2021-11-01 127.50 128.00 124.00 125.50 0.0M
2021-10-29 123.50 126.50 121.50 126.50 0.0M
2021-10-28 117.50 123.50 117.50 120.00 0.0M
2021-10-27 117.00 120.00 117.00 117.50 0.0M
2021-10-26 117.00 117.00 116.50 116.50 0.0M
2021-10-25 116.50 117.50 115.00 117.00 0.0M
2021-10-22 116.50 118.00 115.00 117.50 0.0M
2021-10-21 116.50 117.50 114.50 115.00 0.0M
2021-10-20 116.00 117.00 115.00 115.00 0.0M
2021-10-19 114.50 115.50 114.00 114.50 0.0M
2021-10-18 114.00 114.00 112.00 113.00 0.0M
2021-10-15 112.00 113.50 112.00 113.00 0.0M
2021-10-14 113.50 113.50 110.00 111.50 0.0M
2021-10-13 112.00 114.50 111.00 111.00 0.0M
2021-10-12 115.50 115.50 112.00 112.50 0.0M
2021-10-08 115.00 115.50 114.00 115.50 0.0M
2021-10-07 115.50 117.00 114.00 114.00 0.0M
2021-10-06 119.00 119.50 115.50 115.50 0.0M
2021-10-05 116.50 119.00 115.00 117.50 0.0M
2021-10-04 115.50 122.50 115.50 118.50 0.0M
2021-10-01 115.00 115.00 112.50 113.00 0.0M
2021-09-30 113.00 115.50 112.00 115.00 0.0M
2021-09-29 112.00 114.00 111.00 111.50 0.0M
2021-09-28 113.50 115.00 113.00 114.00 0.0M
2021-09-27 111.50 114.50 111.50 113.50 0.0M
2021-09-24 112.00 114.50 111.50 111.50 0.0M
2021-09-23 111.00 112.00 110.00 112.00 0.0M
2021-09-22 106.00 111.00 106.00 110.50 0.0M
2021-09-17 109.00 111.00 109.00 110.50 0.0M
2021-09-16 110.00 111.00 110.00 110.00 0.0M
2021-09-15 108.00 111.50 106.50 110.50 0.0M
2021-09-14 112.00 112.00 107.50 108.00 0.0M
2021-09-13 113.50 115.50 110.00 112.00 0.0M
2021-09-10 114.50 116.00 114.50 115.50 0.0M
2021-09-09 115.00 115.50 114.00 115.50 0.0M
2021-09-08 117.00 117.00 113.50 113.50 0.0M
2021-09-07 119.00 119.00 114.00 116.50 0.0M
2021-09-06 120.00 121.00 115.00 117.00 0.0M
2021-09-03 121.50 122.50 120.00 120.00 0.0M
2021-09-02 126.00 126.00 121.50 121.50 0.0M
2021-09-01 125.50 128.50 123.50 124.00 0.0M
2021-08-31 125.50 127.50 123.50 123.50 0.0M
2021-08-30 124.50 130.00 122.00 125.00 0.0M
2021-08-27 122.50 124.50 120.50 122.50 0.0M
2021-08-26 124.00 124.00 120.00 122.50 0.0M
2021-08-25 122.50 125.50 122.50 123.50 0.0M
2021-08-24 119.50 124.00 118.00 122.00 0.0M
2021-08-23 117.00 119.50 117.00 117.50 0.0M
2021-08-20 117.00 117.00 114.50 117.00 0.0M
2021-08-19 116.00 118.00 115.00 117.00 0.0M
2021-08-18 114.00 116.00 111.00 116.00 0.0M
2021-08-17 116.00 116.50 114.50 116.00 0.0M
2021-08-16 116.00 119.00 113.00 116.00 0.0M
2021-08-13 118.00 118.50 116.00 117.50 0.0M
2021-08-12 116.00 118.50 116.00 118.00 0.0M
2021-08-11 117.50 118.00 115.00 116.00 0.0M
2021-08-10 120.00 120.00 116.00 118.00 0.0M
2021-08-09 123.00 123.00 118.00 120.50 0.0M
2021-08-06 123.00 123.00 121.00 122.00 0.0M
2021-08-05 126.00 126.00 122.00 122.00 0.0M
2021-08-04 125.50 125.50 122.00 124.00 0.0M
2021-08-03 127.00 128.50 124.00 125.00 0.0M
2021-08-02 130.50 131.00 125.00 126.00 0.0M
2021-07-30 132.50 134.00 131.00 131.50 0.0M
2021-07-29 133.50 134.00 131.00 132.50 0.0M
2021-07-28 132.00 134.50 125.00 134.00 0.0M
2021-07-27 135.00 135.00 131.00 131.50 0.0M
2021-07-26 134.50 137.50 133.00 134.50 0.0M
2021-07-23 132.50 134.50 132.50 133.50 0.0M
2021-07-22 132.00 134.00 131.00 131.50 0.0M
2021-07-21 136.00 136.00 131.50 131.50 0.0M
2021-07-20 137.00 138.00 134.50 134.50 0.0M
2021-07-19 141.00 143.50 138.50 139.50 0.0M
2021-07-16 136.00 143.00 136.00 141.00 0.0M
2021-07-15 131.00 138.00 131.00 135.50 0.0M
2021-07-14 132.50 134.50 130.50 132.50 0.0M
2021-07-13 133.50 135.50 130.50 132.50 0.0M
2021-07-12 137.00 138.00 133.00 133.00 0.0M
2021-07-09 136.50 136.50 133.50 136.00 0.0M
2021-07-08 139.50 139.50 135.00 136.00 0.0M
2021-07-07 138.50 139.00 133.00 137.00 0.0M
2021-07-06 146.00 146.00 137.00 137.50 0.0M
2021-07-05 137.00 145.50 137.00 142.50 0.0M
2021-07-02 139.50 140.00 135.00 135.50 0.0M
2021-07-01 138.00 142.50 136.00 138.00 0.0M
2021-06-30 133.00 137.00 133.00 136.00 0.0M
2021-06-29 133.00 134.50 130.50 133.00 0.0M
2021-06-28 139.00 139.00 132.50 133.00 0.0M
2021-06-25 139.00 140.00 136.50 137.00 0.0M
2021-06-24 135.00 140.00 134.50 138.50 0.0M
2021-06-23 135.00 137.00 133.00 133.50 0.0M
2021-06-22 135.50 135.50 132.00 133.00 0.0M
2021-06-21 136.50 141.00 131.00 133.00 0.0M
2021-06-18 134.50 134.50 133.00 133.50 0.0M
2021-06-17 132.00 135.50 132.00 133.50 0.0M
2021-06-16 135.00 136.00 132.50 134.00 0.0M
2021-06-15 134.50 135.00 132.00 135.00 0.0M
2021-06-11 128.00 134.00 128.00 132.50 0.0M
2021-06-10 135.00 137.50 133.00 136.00 0.0M
2021-06-09 133.00 137.50 131.00 135.00 0.0M
2021-06-08 137.00 137.50 132.00 132.00 0.0M
2021-06-07 141.50 147.00 135.00 135.50 0.0M
2021-06-04 144.00 146.00 141.50 142.00 0.0M
2021-06-03 136.50 146.00 136.00 146.00 0.0M
2021-06-02 136.00 137.50 132.00 133.00 0.0M
2021-06-01 130.00 136.00 128.50 136.00 0.0M
2021-05-31 131.50 131.50 128.00 129.50 0.0M
2021-05-28 127.50 135.50 126.00 132.00 0.0M
2021-05-27 119.50 126.00 119.00 124.00 0.0M
2021-05-26 119.50 119.50 118.50 119.50 0.0M
2021-05-25 121.00 121.50 119.00 119.50 0.0M
2021-05-24 118.00 123.50 118.00 121.00 0.0M
2021-05-21 119.00 120.00 117.00 120.00 0.0M
2021-05-20 116.50 118.50 113.50 116.00 0.0M
2021-05-19 113.00 117.50 111.00 116.50 0.0M
2021-05-18 106.50 113.00 105.50 113.00 0.0M
2021-05-17 102.00 106.50 100.50 103.00 0.0M
2021-05-14 117.00 117.50 110.00 110.50 0.0M
2021-05-13 110.50 116.50 107.00 115.00 0.0M
2021-05-12 122.50 122.50 110.50 113.00 0.0M
2021-05-11 127.00 127.00 122.00 122.50 0.0M
2021-05-10 130.00 131.00 128.00 129.00 0.0M
2021-05-07 128.50 132.50 128.00 129.00 0.0M
2021-05-06 129.50 133.00 126.50 127.50 0.0M
2021-05-05 129.00 132.50 128.00 128.50 0.0M
2021-05-04 135.00 136.00 125.50 129.00 0.0M
2021-05-03 141.00 141.00 132.00 134.50 0.0M
2021-04-29 142.00 148.50 139.50 139.50 0.0M
2021-04-28 140.50 142.50 138.50 142.00 0.0M
2021-04-27 144.00 144.00 140.00 141.00 0.0M
2021-04-26 143.50 145.50 142.50 143.00 0.0M
2021-04-23 144.00 145.00 141.00 144.50 0.0M
2021-04-22 146.00 146.50 136.50 143.50 0.0M
2021-04-21 149.50 149.50 143.50 144.00 0.0M
2021-04-20 153.50 155.50 144.50 151.00 0.0M
2021-04-19 142.00 152.50 140.50 151.50 0.0M
2021-04-16 130.50 141.00 130.50 139.00 0.0M
2021-04-15 126.00 130.00 125.50 128.50 0.0M
2021-04-14 130.50 130.50 119.00 126.00 0.0M
2021-04-13 129.00 131.00 127.00 129.00 0.0M
2021-04-12 136.00 136.00 127.00 128.00 0.0M
2021-04-09 136.00 136.50 133.50 135.00 0.0M
2021-04-08 134.00 137.00 134.00 134.50 0.0M
2021-04-07 139.00 139.00 134.00 134.00 0.0M
2021-04-06 139.50 139.50 137.00 138.00 0.0M
2021-04-01 134.00 139.50 133.50 137.50 0.0M
2021-03-31 135.50 135.50 133.50 134.00 0.0M
2021-03-30 134.00 137.00 133.50 134.00 0.0M
2021-03-29 134.50 135.50 131.50 133.50 0.0M
2021-03-26 143.00 148.00 133.50 134.00 0.0M
2021-03-25 137.50 142.00 136.00 141.50 0.0M
2021-03-24 136.00 139.50 135.00 135.00 0.0M
2021-03-23 138.50 140.00 135.50 136.50 0.0M
2021-03-22 140.00 140.00 134.50 137.00 0.0M
2021-03-19 144.50 146.50 141.00 141.50 0.0M
2021-03-18 143.00 147.50 140.50 145.50 0.0M
2021-03-17 143.50 144.50 139.00 140.00 0.0M
2021-03-16 139.50 142.50 138.00 142.00 0.0M
2021-03-15 133.00 145.00 131.50 139.50 0.0M
2021-03-12 127.00 136.50 124.50 133.00 0.0M
2021-03-11 130.00 133.00 128.50 129.50 0.0M
2021-03-10 129.50 133.50 123.00 133.50 0.0M
2021-03-09 128.50 130.50 124.00 130.50 0.0M
2021-03-08 116.00 123.00 116.00 119.00 0.0M
2021-03-05 112.00 114.50 112.00 114.50 0.0M
2021-03-04 113.00 115.00 112.50 113.50 0.0M
2021-03-03 114.50 114.50 112.50 113.00 0.0M
2021-03-02 115.00 118.00 113.50 113.50 0.0M
2021-02-26 112.50 116.00 111.00 114.00 0.0M
2021-02-25 110.50 114.50 109.00 112.50 0.0M
2021-02-24 112.00 112.50 108.00 108.50 0.0M
2021-02-23 109.50 114.00 109.00 110.00 0.0M
2021-02-22 105.50 112.00 104.00 109.00 0.0M
2021-02-19 99.50 106.50 99.50 105.50 0.0M
2021-02-18 99.80 99.80 98.90 99.80 0.0M
2021-02-17 100.00 101.00 98.70 99.40 0.0M
2021-02-05 100.00 100.00 97.80 98.00 0.0M
2021-02-04 99.00 99.20 98.10 99.00 0.0M
2021-02-03 99.90 100.00 98.70 99.00 0.0M
2021-02-02 100.50 101.50 99.70 99.80 0.0M
2021-02-01 100.00 100.50 99.30 100.00 0.0M
2021-01-29 100.50 100.50 98.80 100.00 0.0M
2021-01-28 99.90 102.00 99.20 100.00 0.0M
2021-01-27 100.00 101.50 99.30 100.00 0.0M
2021-01-26 100.00 101.00 99.80 100.00 0.0M
2021-01-25 102.00 102.00 99.70 100.00 0.0M
2021-01-22 102.00 102.00 100.00 101.50 0.0M
2021-01-21 101.50 103.50 100.50 101.00 0.0M
2021-01-20 102.50 103.00 99.50 100.50 0.0M
2021-01-19 104.00 104.50 102.50 102.50 0.0M
2021-01-18 105.00 105.50 103.00 104.50 0.0M
2021-01-15 103.50 105.00 100.50 104.00 0.0M
2021-01-14 102.50 106.50 102.00 102.00 0.0M
2021-01-13 103.00 104.00 101.50 101.50 0.0M
2021-01-12 104.00 105.00 102.00 103.00 0.0M
2021-01-11 106.50 106.50 104.00 105.00 0.0M
2021-01-08 108.00 108.00 105.00 106.50 0.0M
2021-01-07 109.50 109.50 106.50 107.50 0.0M
2021-01-06 109.50 111.00 108.00 108.00 0.0M
2021-01-05 111.00 111.00 109.50 109.50 0.0M
2021-01-04 113.50 113.50 111.50 111.50 0.0M