Career Tech (6153)

6153
🏛️ Taiwán →
15.15
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 26.10 26.65 26.05 26.45 4.2M
2021-12-29 26.05 26.15 25.90 25.90 1.5M
2021-12-28 26.20 26.20 25.70 25.85 1.6M
2021-12-27 26.05 26.30 25.80 26.00 2.5M
2021-12-24 25.50 26.45 25.45 25.65 5.2M
2021-12-23 25.30 25.70 25.30 25.45 1.5M
2021-12-22 25.30 25.40 25.15 25.30 1.0M
2021-12-21 24.95 25.60 24.90 25.25 1.2M
2021-12-20 24.95 25.25 24.90 25.00 1.0M
2021-12-17 25.45 25.85 25.00 25.20 2.1M
2021-12-16 25.25 25.45 25.20 25.35 1.6M
2021-12-15 24.70 25.10 24.60 25.00 0.8M
2021-12-14 25.40 25.40 24.75 24.80 1.6M
2021-12-13 25.05 25.50 24.80 25.40 2.0M
2021-12-10 24.95 25.00 24.70 24.80 0.8M
2021-12-09 24.90 25.20 24.85 25.00 1.3M
2021-12-08 24.80 25.15 24.80 24.95 1.1M
2021-12-07 24.60 24.85 24.55 24.65 1.0M
2021-12-06 24.60 24.85 24.40 24.60 0.6M
2021-12-03 24.80 24.80 24.55 24.70 0.7M
2021-12-02 24.90 24.90 24.40 24.40 1.2M
2021-12-01 24.30 25.10 24.20 25.00 1.4M
2021-11-30 24.20 24.80 24.20 24.35 1.5M
2021-11-29 23.90 24.25 23.55 24.00 2.2M
2021-11-26 25.00 25.05 24.50 24.60 2.1M
2021-11-25 25.30 25.50 25.05 25.10 1.2M
2021-11-24 25.80 25.80 25.05 25.30 2.2M
2021-11-23 26.00 26.40 25.30 25.30 2.7M
2021-11-22 25.80 26.30 25.60 26.15 1.4M
2021-11-19 26.30 26.40 25.80 25.80 2.6M
2021-11-18 27.15 27.15 26.30 26.50 2.6M
2021-11-17 27.15 27.25 26.55 26.80 5.5M
2021-11-16 25.80 27.45 25.75 27.10 8.0M
2021-11-15 25.75 25.75 25.45 25.60 1.6M
2021-11-12 25.90 26.10 25.35 25.35 2.9M
2021-11-11 25.05 25.95 25.05 25.90 2.6M
2021-11-10 24.85 25.45 24.85 25.35 1.5M
2021-11-09 25.25 25.40 25.10 25.10 1.8M
2021-11-08 25.10 25.50 25.10 25.40 1.7M
2021-11-05 25.15 25.40 24.90 25.40 2.2M
2021-11-04 25.30 25.40 24.95 25.15 1.6M
2021-11-03 24.80 25.20 24.80 25.20 1.8M
2021-11-02 25.35 25.50 24.65 24.70 2.4M
2021-11-01 24.45 25.30 24.40 25.15 3.3M
2021-10-29 25.10 25.45 24.90 25.00 2.1M
2021-10-28 25.05 25.20 24.85 25.05 1.1M
2021-10-27 24.80 25.15 24.60 25.15 1.6M
2021-10-26 24.70 25.10 24.60 25.05 2.4M
2021-10-25 24.20 24.45 24.00 24.40 0.9M
2021-10-22 24.20 24.35 23.80 24.20 1.4M
2021-10-21 24.10 24.40 23.80 24.00 1.6M
2021-10-20 24.10 24.55 23.80 24.10 1.3M
2021-10-19 23.70 24.10 23.45 24.00 2.0M
2021-10-18 23.40 23.85 23.30 23.45 1.5M
2021-10-15 23.50 23.70 23.40 23.40 2.1M
2021-10-14 23.30 23.40 22.85 23.25 1.0M
2021-10-13 23.85 23.85 22.80 22.95 2.6M
2021-10-12 24.00 24.30 23.20 23.60 2.5M
2021-10-08 24.20 24.65 24.10 24.35 1.0M
2021-10-07 23.50 24.55 23.50 24.20 2.0M
2021-10-06 24.20 24.30 23.25 23.25 1.9M
2021-10-05 23.50 24.15 22.80 23.85 2.6M
2021-10-04 25.35 25.40 24.00 24.00 3.9M
2021-10-01 26.00 26.00 25.05 25.10 2.1M
2021-09-30 25.65 26.20 25.55 26.15 0.9M
2021-09-29 26.00 26.00 25.60 25.65 1.8M
2021-09-28 26.25 26.45 25.85 26.40 1.7M
2021-09-27 26.45 26.50 26.10 26.30 1.1M
2021-09-24 26.10 26.50 26.10 26.25 1.1M
2021-09-23 25.65 26.05 25.65 25.95 0.9M
2021-09-22 25.20 25.60 24.95 25.45 1.4M
2021-09-17 25.80 26.00 25.65 25.80 1.0M
2021-09-16 25.65 25.85 25.45 25.80 1.2M
2021-09-15 25.90 25.95 25.35 25.35 1.7M
2021-09-14 25.55 25.90 25.50 25.90 1.3M
2021-09-13 25.70 25.70 25.35 25.40 1.0M
2021-09-10 25.20 25.70 25.20 25.70 1.6M
2021-09-09 25.00 25.35 24.90 25.20 1.8M
2021-09-08 25.90 25.95 25.00 25.15 4.1M
2021-09-07 26.30 26.45 25.75 25.85 2.2M
2021-09-06 27.35 27.35 26.20 26.30 3.1M
2021-09-03 26.80 27.35 26.70 27.05 3.1M
2021-09-02 27.20 27.30 26.65 26.65 1.4M
2021-09-01 26.65 27.25 26.65 27.20 2.0M
2021-08-31 27.05 27.05 26.40 26.80 2.2M
2021-08-30 27.10 27.30 26.90 26.90 1.2M
2021-08-27 26.75 27.30 26.65 27.00 1.8M
2021-08-26 27.10 27.15 26.65 26.80 1.8M
2021-08-25 26.30 27.40 26.30 26.95 3.2M
2021-08-24 26.85 26.85 26.10 26.20 1.7M
2021-08-23 26.55 26.90 26.40 26.60 2.0M
2021-08-20 26.55 26.80 25.80 26.15 2.6M
2021-08-19 27.05 27.35 26.55 26.65 2.0M
2021-08-18 26.00 27.40 25.70 27.10 3.9M
2021-08-17 27.45 27.45 26.40 26.40 2.5M
2021-08-16 27.00 27.55 26.20 27.45 4.1M
2021-08-13 28.10 28.10 27.20 27.20 2.9M
2021-08-12 28.75 28.75 28.25 28.30 1.5M
2021-08-11 29.05 29.10 28.05 28.35 2.5M
2021-08-10 29.55 29.60 28.80 28.90 2.9M
2021-08-09 30.25 30.40 29.45 29.55 3.0M
2021-08-06 30.90 31.10 30.20 30.20 10.8M
2021-08-05 29.30 30.80 29.00 30.70 8.6M
2021-08-04 29.40 29.60 29.05 29.30 2.0M
2021-08-03 29.25 29.95 29.25 29.30 2.3M
2021-08-02 29.25 29.50 29.00 29.25 1.4M
2021-07-30 29.65 29.80 29.25 29.25 1.9M
2021-07-29 30.00 30.20 29.45 29.65 1.4M
2021-07-28 30.05 30.05 28.75 29.70 3.3M
2021-07-27 30.50 30.90 30.00 30.05 2.3M
2021-07-26 30.10 30.40 29.85 30.25 2.6M
2021-07-23 29.50 29.95 29.35 29.65 1.8M
2021-07-22 29.50 29.70 29.25 29.35 2.5M
2021-07-21 30.40 30.40 28.80 29.00 5.5M
2021-07-20 30.95 30.95 29.70 29.95 6.2M
2021-07-19 32.25 32.25 31.10 31.30 6.1M
2021-07-16 31.35 32.60 31.25 32.40 8.5M
2021-07-15 31.40 31.45 31.05 31.20 2.0M
2021-07-14 31.75 31.90 31.00 31.20 2.8M
2021-07-13 31.40 32.35 31.00 31.30 6.8M
2021-07-12 31.80 32.00 30.90 31.00 4.2M
2021-07-09 31.05 31.70 30.70 31.60 3.7M
2021-07-08 31.60 31.75 31.20 31.30 1.7M
2021-07-07 31.70 32.10 31.20 31.30 3.7M
2021-07-06 32.25 33.00 31.50 31.65 9.7M
2021-07-05 31.20 31.95 30.95 31.75 3.9M
2021-07-02 30.90 31.40 30.70 30.95 2.8M
2021-07-01 31.30 31.80 30.70 30.70 3.6M
2021-06-30 31.75 31.90 31.10 31.20 3.4M
2021-06-29 31.60 32.20 31.00 31.35 6.4M
2021-06-28 31.10 31.40 30.80 31.40 2.4M
2021-06-25 31.50 31.85 31.00 31.05 3.6M
2021-06-24 31.05 31.50 30.75 31.35 3.4M
2021-06-23 30.10 31.20 30.05 31.05 4.8M
2021-06-22 30.50 30.50 29.85 29.85 1.7M
2021-06-21 30.15 30.55 29.85 29.90 3.3M
2021-06-18 31.25 31.50 30.60 30.60 5.8M
2021-06-17 30.65 31.10 30.45 31.10 6.4M
2021-06-16 30.65 30.90 30.20 30.55 4.9M
2021-06-15 30.00 30.70 29.70 30.65 4.5M
2021-06-11 29.60 30.05 29.35 29.50 1.7M
2021-06-10 29.00 29.50 28.85 29.35 2.4M
2021-06-09 29.30 29.40 28.60 28.75 4.0M
2021-06-08 29.70 29.90 29.30 29.80 1.4M
2021-06-07 29.90 29.90 28.55 29.40 2.3M
2021-06-04 30.00 30.20 29.65 29.65 1.7M
2021-06-03 30.15 30.70 29.90 30.25 1.7M
2021-06-02 30.55 30.90 29.50 30.15 3.3M
2021-06-01 29.80 30.95 29.80 30.55 4.0M
2021-05-31 30.00 30.20 29.50 29.50 2.7M
2021-05-28 29.70 30.05 29.50 29.95 2.4M
2021-05-27 29.30 29.50 29.00 29.20 2.0M
2021-05-26 29.40 29.70 28.90 29.30 2.9M
2021-05-25 29.30 29.65 28.90 29.10 4.8M
2021-05-24 28.50 29.10 28.00 29.00 3.3M
2021-05-21 28.15 29.20 27.95 29.00 4.9M
2021-05-20 27.70 28.55 27.40 27.60 3.7M
2021-05-19 27.25 28.20 26.70 27.65 4.6M
2021-05-18 25.80 27.60 25.15 27.50 6.6M
2021-05-17 25.10 26.85 24.95 25.25 8.1M
2021-05-14 28.25 28.90 27.05 27.70 5.5M
2021-05-13 26.10 28.00 25.00 27.60 6.3M
2021-05-12 29.15 29.60 26.55 26.95 11.2M
2021-05-11 31.00 31.00 29.15 29.50 8.5M
2021-05-10 32.50 32.70 31.80 32.00 5.3M
2021-05-07 31.25 33.25 31.25 33.20 6.4M
2021-05-06 30.75 31.55 30.00 31.20 6.2M
2021-05-05 31.00 31.90 30.45 30.75 5.7M
2021-05-04 32.50 32.90 29.60 30.70 11.5M
2021-05-03 34.60 35.00 32.20 32.45 15.9M
2021-04-29 36.00 36.00 34.65 34.90 13.5M
2021-04-28 35.85 36.25 35.55 35.85 10.0M
2021-04-27 36.85 37.10 36.30 36.50 5.6M
2021-04-26 36.50 37.15 36.10 36.60 6.7M
2021-04-23 36.10 36.95 35.55 36.50 8.6M
2021-04-22 37.90 38.00 36.00 36.00 17.1M
2021-04-21 38.65 38.90 37.45 37.50 18.4M
2021-04-20 38.70 38.85 37.80 38.60 14.5M
2021-04-19 39.95 40.35 38.80 39.10 24.1M
2021-04-16 38.05 39.60 37.95 39.45 18.1M
2021-04-15 37.85 38.35 37.00 37.75 10.5M
2021-04-14 40.00 40.20 36.75 37.85 42.0M
2021-04-13 38.60 41.05 38.60 39.10 93.5M
2021-04-12 37.15 37.70 36.90 37.35 11.4M
2021-04-09 36.70 37.20 36.50 36.80 12.9M
2021-04-08 36.25 36.80 36.00 36.70 8.9M
2021-04-07 35.75 36.75 35.50 36.40 8.0M
2021-04-06 36.45 36.45 35.55 35.75 10.5M
2021-04-01 36.55 36.80 36.05 36.15 6.6M
2021-03-31 37.00 37.10 36.20 36.40 5.8M
2021-03-30 37.05 37.15 36.55 36.75 5.2M
2021-03-29 38.00 38.10 36.75 37.10 16.7M
2021-03-26 35.90 37.80 35.90 37.50 18.7M
2021-03-25 36.00 36.50 35.60 35.80 5.0M
2021-03-24 36.35 36.60 36.10 36.20 4.9M
2021-03-23 37.75 38.00 36.50 36.70 12.9M
2021-03-22 36.30 37.50 36.20 37.50 12.7M
2021-03-19 36.40 36.50 36.00 36.05 5.4M
2021-03-18 37.05 37.25 36.55 36.75 4.5M
2021-03-17 36.65 37.40 36.45 36.60 8.0M
2021-03-16 37.05 37.25 36.30 36.55 5.4M
2021-03-15 36.60 37.00 36.20 36.85 6.6M
2021-03-12 36.35 36.70 36.00 36.35 10.1M
2021-03-11 35.50 36.15 35.50 35.80 6.0M
2021-03-10 35.55 35.65 35.05 35.25 2.7M
2021-03-09 35.00 35.30 34.50 35.30 3.8M
2021-03-08 35.20 36.00 34.90 35.00 4.2M
2021-03-05 35.05 35.30 34.75 34.85 4.4M
2021-03-04 35.85 36.05 35.20 35.50 4.0M
2021-03-03 35.35 36.20 34.85 35.85 6.0M
2021-03-02 36.25 36.35 35.00 35.25 5.4M
2021-02-26 35.20 36.10 35.00 35.90 6.5M
2021-02-25 36.20 36.30 35.55 35.85 5.9M
2021-02-24 35.80 36.20 35.10 35.30 6.5M
2021-02-23 35.70 36.15 35.10 35.80 4.5M
2021-02-22 35.65 36.35 35.25 35.95 9.6M
2021-02-19 34.60 35.45 34.50 35.35 5.5M
2021-02-18 34.00 35.00 33.90 34.70 5.2M
2021-02-17 33.65 34.70 33.35 34.10 8.2M
2021-02-05 32.90 33.00 32.40 32.70 3.0M
2021-02-04 32.80 33.20 32.50 32.65 2.4M
2021-02-03 33.40 33.70 32.65 32.80 3.5M
2021-02-02 33.00 33.35 32.80 33.25 2.5M
2021-02-01 32.45 33.05 31.55 32.75 5.1M
2021-01-29 34.00 34.35 32.30 32.45 9.1M
2021-01-28 33.85 34.65 33.60 33.90 5.1M
2021-01-27 34.70 34.95 34.15 34.85 7.5M
2021-01-26 34.95 35.25 34.10 34.60 10.1M
2021-01-25 34.50 35.30 33.60 35.00 6.4M
2021-01-22 34.05 35.00 34.00 34.50 10.4M
2021-01-21 34.95 35.45 33.30 34.05 14.3M
2021-01-20 36.65 36.80 34.10 34.50 22.3M
2021-01-19 37.65 37.90 36.60 36.70 11.2M
2021-01-18 37.50 38.35 36.30 37.15 17.1M
2021-01-15 41.00 41.35 37.60 37.75 52.5M
2021-01-14 38.35 40.40 37.60 40.30 66.7M
2021-01-13 36.60 38.10 36.60 38.00 36.7M
2021-01-12 37.25 37.30 35.80 36.20 11.7M
2021-01-11 36.85 37.40 36.05 37.25 16.2M
2021-01-08 36.30 37.30 35.80 36.45 20.0M
2021-01-07 35.55 36.05 35.10 35.75 5.4M
2021-01-06 36.25 36.60 34.80 35.20 11.7M
2021-01-05 35.30 36.10 35.20 36.05 7.5M
2021-01-04 35.00 35.55 34.80 35.20 7.2M