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
2022-12-30 24.00 24.10 23.60 23.60 1.6M
2022-12-29 23.65 23.85 23.25 23.70 2.0M
2022-12-28 24.30 24.30 23.65 23.65 2.2M
2022-12-27 24.10 24.40 24.05 24.15 1.5M
2022-12-26 23.90 24.10 23.75 24.00 1.9M
2022-12-23 24.10 24.10 23.65 23.85 2.2M
2022-12-22 24.40 24.70 24.15 24.35 2.8M
2022-12-21 24.05 24.45 23.95 24.20 2.2M
2022-12-20 24.95 25.00 23.85 23.85 5.4M
2022-12-19 24.70 24.95 24.40 24.95 2.2M
2022-12-16 25.00 25.00 24.55 24.75 3.0M
2022-12-15 25.25 25.45 25.10 25.25 2.5M
2022-12-14 24.90 25.25 24.80 25.25 3.3M
2022-12-13 25.20 25.30 24.80 24.80 3.8M
2022-12-12 25.05 25.10 24.55 25.05 4.8M
2022-12-09 25.60 25.65 24.80 25.05 6.7M
2022-12-08 25.35 25.65 24.95 25.30 6.7M
2022-12-07 26.80 26.95 25.35 25.35 21.6M
2022-12-06 28.20 28.50 27.25 27.30 7.9M
2022-12-05 28.35 28.70 28.10 28.15 6.8M
2022-12-02 27.65 29.00 27.65 28.35 16.9M
2022-12-01 28.20 28.20 27.60 27.60 9.4M
2022-11-30 27.25 27.70 27.05 27.70 7.1M
2022-11-29 27.15 27.60 26.95 27.20 7.6M
2022-11-28 27.10 27.50 26.90 27.10 5.7M
2022-11-25 27.85 28.00 27.15 27.20 5.7M
2022-11-24 28.05 28.30 27.15 27.65 9.0M
2022-11-23 28.45 28.45 27.75 27.80 6.1M
2022-11-22 28.55 28.55 27.85 28.05 5.4M
2022-11-21 28.30 29.00 28.10 28.50 6.0M
2022-11-18 28.85 29.95 28.20 28.30 25.0M
2022-11-17 29.30 29.60 28.80 28.80 10.7M
2022-11-16 28.95 29.45 28.65 29.15 14.8M
2022-11-15 29.30 29.75 28.55 29.15 21.6M
2022-11-14 28.00 29.00 27.70 28.80 14.4M
2022-11-11 28.95 29.10 28.00 28.00 14.6M
2022-11-10 28.65 29.15 27.90 28.10 15.0M
2022-11-09 29.45 29.50 28.50 28.85 13.5M
2022-11-08 29.50 29.80 28.90 29.10 19.1M
2022-11-07 30.00 30.30 28.50 29.40 34.9M
2022-11-04 29.30 30.00 29.05 29.90 51.2M
2022-11-03 27.00 29.60 26.65 29.55 82.9M
2022-11-02 24.50 26.95 24.25 26.95 14.9M
2022-11-01 24.95 25.20 24.20 24.50 19.5M
2022-10-31 23.25 24.40 23.25 24.10 5.0M
2022-10-28 23.00 23.70 23.00 23.05 2.1M
2022-10-27 22.85 23.25 22.85 23.15 2.7M
2022-10-26 23.20 23.30 22.35 22.55 3.8M
2022-10-25 23.95 24.00 23.05 23.10 3.7M
2022-10-24 23.75 24.30 23.70 23.70 3.3M
2022-10-21 24.00 24.05 23.40 23.40 3.5M
2022-10-20 24.10 24.45 23.70 24.05 3.7M
2022-10-19 24.90 25.45 24.45 24.50 7.3M
2022-10-18 24.25 25.05 24.05 24.90 6.9M
2022-10-17 23.60 23.90 22.90 23.85 5.0M
2022-10-14 24.55 24.85 24.15 24.15 4.8M
2022-10-13 25.20 25.30 23.30 23.65 9.7M
2022-10-12 25.50 25.80 24.90 25.25 5.6M
2022-10-11 26.20 26.55 25.10 25.25 10.2M
2022-10-07 27.60 27.95 27.00 27.05 7.4M
2022-10-06 27.95 28.40 27.55 27.60 12.4M
2022-10-05 28.40 28.75 27.50 28.15 27.1M
2022-10-04 27.75 29.50 26.90 28.60 26.0M
2022-10-03 28.05 28.40 26.90 27.15 14.9M
2022-09-30 27.15 28.30 26.40 28.25 20.4M
2022-09-29 27.25 28.10 26.70 27.95 24.7M
2022-09-28 26.60 26.90 25.95 26.25 17.7M
2022-09-27 24.40 26.15 24.35 26.00 7.0M
2022-09-26 25.60 25.60 24.20 24.25 4.3M
2022-09-23 26.55 26.70 25.60 25.60 3.8M
2022-09-22 26.05 26.60 25.75 26.50 2.7M
2022-09-21 26.70 27.15 26.10 26.30 5.2M
2022-09-20 26.95 27.20 26.45 26.85 3.9M
2022-09-19 27.25 27.25 26.40 26.50 8.2M
2022-09-16 27.00 28.00 26.90 27.50 16.8M
2022-09-15 27.30 27.65 26.70 26.70 5.4M
2022-09-14 26.55 27.50 26.50 27.30 6.1M
2022-09-13 27.45 28.05 27.40 27.60 11.6M
2022-09-12 27.15 27.40 26.40 27.10 6.4M
2022-09-08 27.95 28.05 26.80 27.05 9.1M
2022-09-07 26.80 27.60 26.10 27.55 8.3M
2022-09-06 28.25 28.30 26.00 27.05 19.7M
2022-09-05 28.00 28.60 27.10 28.25 18.0M
2022-09-02 26.40 28.20 26.40 27.70 22.8M
2022-09-01 26.45 26.80 26.05 26.35 5.7M
2022-08-31 25.85 26.75 25.70 26.45 7.4M
2022-08-30 24.80 26.10 24.80 26.10 4.0M
2022-08-29 25.00 25.00 24.55 24.80 1.6M
2022-08-26 25.40 25.75 25.20 25.65 2.1M
2022-08-25 25.15 25.35 24.85 25.15 1.4M
2022-08-24 25.55 25.55 24.70 24.70 2.3M
2022-08-23 25.65 25.70 25.20 25.30 1.3M
2022-08-22 25.70 26.20 25.45 25.65 3.4M
2022-08-19 25.15 25.95 25.00 25.85 4.1M
2022-08-18 24.85 25.20 24.75 25.00 1.1M
2022-08-17 25.30 25.30 24.80 24.85 1.5M
2022-08-16 25.05 25.30 24.85 25.00 1.6M
2022-08-15 25.05 25.25 24.80 25.05 2.2M
2022-08-12 26.15 26.20 24.95 25.15 4.0M
2022-08-11 25.95 26.20 25.25 25.70 5.9M
2022-08-10 24.10 25.95 23.80 25.40 10.0M
2022-08-09 23.75 24.80 23.75 24.10 7.7M
2022-08-08 23.00 23.95 23.00 23.55 3.9M
2022-08-05 22.40 22.75 22.15 22.60 1.1M
2022-08-04 21.95 22.25 21.35 21.95 1.1M
2022-08-03 22.10 22.45 21.95 21.95 0.6M
2022-08-02 22.80 22.80 21.95 22.15 1.0M
2022-08-01 22.95 22.95 22.60 22.65 0.5M
2022-07-29 22.30 22.75 22.10 22.70 1.1M
2022-07-28 22.60 22.90 22.15 22.15 0.9M
2022-07-27 22.30 22.50 22.05 22.30 0.7M
2022-07-26 22.55 22.85 22.25 22.30 0.9M
2022-07-25 21.85 22.85 21.85 22.75 1.7M
2022-07-22 22.35 22.45 22.00 22.00 0.9M
2022-07-21 22.10 22.20 21.85 22.20 0.7M
2022-07-20 22.00 22.25 21.85 21.85 1.3M
2022-07-19 21.50 21.95 21.40 21.90 0.8M
2022-07-18 21.10 21.65 21.10 21.50 1.2M
2022-07-15 20.90 21.25 20.75 21.00 1.0M
2022-07-14 20.90 21.20 20.50 21.15 0.6M
2022-07-13 20.60 21.15 20.55 20.85 1.2M
2022-07-12 20.70 20.70 20.00 20.00 1.2M
2022-07-11 21.15 21.30 20.65 20.90 0.7M
2022-07-08 21.05 21.40 20.75 21.00 1.2M
2022-07-07 20.25 20.80 20.00 20.75 1.3M
2022-07-06 20.95 20.95 19.95 19.95 1.3M
2022-07-05 21.05 21.20 20.40 20.90 0.9M
2022-07-04 20.50 21.70 20.50 20.65 1.6M
2022-07-01 22.05 22.15 20.70 20.70 2.1M
2022-06-30 22.95 23.00 22.05 22.15 1.3M
2022-06-29 22.90 23.20 22.80 23.10 0.5M
2022-06-28 23.20 23.35 22.85 23.05 0.6M
2022-06-27 22.85 23.25 22.85 23.15 1.2M
2022-06-24 22.60 23.00 22.60 22.70 1.0M
2022-06-23 22.65 22.80 22.15 22.45 1.1M
2022-06-22 23.00 23.05 22.20 22.30 1.1M
2022-06-21 22.40 23.05 22.20 23.00 1.0M
2022-06-20 23.20 23.30 22.00 22.00 2.2M
2022-06-17 22.55 23.35 22.55 23.20 1.8M
2022-06-16 24.20 24.20 22.95 22.95 2.4M
2022-06-15 24.50 24.55 23.75 23.95 2.4M
2022-06-14 23.80 24.40 23.75 24.30 2.5M
2022-06-13 23.55 24.05 23.40 23.90 1.7M
2022-06-10 23.65 24.15 23.65 24.00 1.2M
2022-06-09 23.90 24.15 23.45 23.95 1.9M
2022-06-08 23.75 23.90 23.60 23.85 1.6M
2022-06-07 24.20 24.25 23.70 23.75 1.8M
2022-06-06 23.85 24.40 23.60 24.05 3.0M
2022-06-02 23.45 24.00 23.30 23.80 3.2M
2022-06-01 22.70 23.80 22.65 23.65 6.8M
2022-05-31 22.55 22.60 22.20 22.45 1.8M
2022-05-30 22.05 22.40 21.95 22.35 2.5M
2022-05-27 22.35 22.50 21.90 22.00 4.1M
2022-05-26 22.15 22.70 21.85 22.35 21.6M
2022-05-25 20.85 22.05 20.75 22.05 3.3M
2022-05-24 20.60 20.60 20.05 20.05 0.6M
2022-05-23 20.65 20.70 20.30 20.50 0.3M
2022-05-20 20.60 20.60 20.40 20.50 0.3M
2022-05-19 20.05 20.50 20.00 20.40 0.8M
2022-05-18 20.55 20.80 20.55 20.55 0.8M
2022-05-17 20.35 20.60 20.30 20.60 0.7M
2022-05-16 20.10 20.50 20.05 20.15 1.0M
2022-05-13 19.35 19.85 19.35 19.80 0.8M
2022-05-12 19.70 19.80 19.20 19.25 1.4M
2022-05-11 20.00 20.20 19.65 19.90 1.0M
2022-05-10 19.55 20.15 19.35 20.00 1.2M
2022-05-09 20.85 20.85 19.95 19.95 1.5M
2022-05-06 21.25 21.30 21.05 21.05 0.8M
2022-05-05 21.60 22.05 21.50 21.75 1.0M
2022-05-04 21.05 21.75 21.05 21.50 1.4M
2022-05-03 20.80 21.00 20.55 20.85 0.6M
2022-04-29 20.00 21.10 20.00 20.95 1.7M
2022-04-28 20.05 20.25 19.85 19.95 1.2M
2022-04-25 22.00 22.05 21.50 21.50 1.4M
2022-04-22 22.40 22.65 22.35 22.55 0.4M
2022-04-21 22.50 22.90 22.50 22.75 0.8M
2022-04-20 22.35 22.60 22.25 22.45 1.0M
2022-04-19 21.95 22.25 21.95 22.20 0.5M
2022-04-18 21.90 22.00 21.60 21.85 0.8M
2022-04-15 22.10 22.15 21.85 21.95 0.9M
2022-04-14 22.55 22.70 22.15 22.20 1.1M
2022-04-13 22.40 22.85 22.40 22.65 1.0M
2022-04-12 22.00 22.45 21.80 22.45 0.9M
2022-04-11 22.45 22.45 21.80 21.90 1.6M
2022-04-08 22.35 22.50 22.25 22.40 0.6M
2022-04-07 22.70 22.75 22.20 22.25 1.3M
2022-04-06 22.90 23.00 22.75 22.80 0.9M
2022-04-01 23.25 23.30 22.90 23.15 0.6M
2022-03-31 23.45 23.60 23.20 23.25 0.6M
2022-03-30 23.35 23.65 23.35 23.45 0.9M
2022-03-29 23.40 23.55 23.25 23.25 0.3M
2022-03-28 23.30 23.45 23.00 23.40 0.7M
2022-03-25 24.05 24.05 23.65 23.70 0.4M
2022-03-24 23.75 23.90 23.65 23.90 0.5M
2022-03-23 23.95 24.10 23.80 23.80 1.0M
2022-03-22 23.70 23.95 23.60 23.85 0.8M
2022-03-21 23.35 23.70 22.90 23.60 1.4M
2022-03-18 23.35 23.40 23.15 23.35 0.5M
2022-03-17 23.20 23.50 23.15 23.35 1.1M
2022-03-16 23.05 23.05 22.45 22.95 1.3M
2022-03-15 23.10 23.10 22.60 22.60 0.7M
2022-03-14 23.05 23.20 22.90 23.05 0.5M
2022-03-11 23.00 23.30 22.80 22.95 0.9M
2022-03-10 22.80 23.15 22.70 23.15 1.2M
2022-03-09 22.20 22.50 22.10 22.30 1.0M
2022-03-08 22.70 23.05 22.00 22.15 2.3M
2022-03-07 23.10 23.20 22.60 22.75 2.3M
2022-03-04 23.70 23.85 23.50 23.50 1.1M
2022-03-03 24.00 24.10 23.80 23.85 0.5M
2022-03-02 23.95 24.00 23.70 23.90 0.6M
2022-03-01 24.15 24.15 23.50 23.90 0.6M
2022-02-25 23.70 23.85 23.50 23.65 0.9M
2022-02-24 23.90 24.00 23.50 23.65 2.0M
2022-02-23 23.90 24.30 23.90 24.20 0.7M
2022-02-22 24.35 24.55 24.00 24.20 0.9M
2022-02-21 24.30 24.70 24.30 24.60 0.7M
2022-02-18 24.50 24.80 24.30 24.70 0.6M
2022-02-17 24.55 24.90 24.50 24.60 1.2M
2022-02-16 24.45 24.55 24.20 24.50 1.2M
2022-02-15 24.20 24.20 23.85 23.90 0.8M
2022-02-14 24.20 24.20 23.80 23.95 1.1M
2022-02-11 24.05 24.35 23.90 24.25 1.2M
2022-02-10 24.45 24.50 24.05 24.35 2.0M
2022-02-09 24.55 24.80 24.50 24.70 1.2M
2022-02-08 24.00 24.60 24.00 24.45 1.1M
2022-02-07 23.25 23.95 23.20 23.90 1.0M
2022-01-26 23.55 23.70 23.15 23.20 2.5M
2022-01-25 23.85 23.90 23.50 23.55 2.0M
2022-01-24 24.55 24.55 23.60 24.00 1.9M
2022-01-21 25.10 25.10 24.60 24.60 2.0M
2022-01-20 25.20 25.40 25.05 25.25 0.7M
2022-01-19 24.90 25.45 24.90 25.15 1.4M
2022-01-18 24.85 25.35 24.85 25.05 1.0M
2022-01-17 24.55 25.05 24.40 24.95 0.9M
2022-01-14 25.05 25.05 24.35 24.60 2.0M
2022-01-13 25.05 25.20 24.95 25.00 1.0M
2022-01-12 25.45 25.60 25.00 25.05 1.5M
2022-01-11 25.70 25.75 25.30 25.35 1.9M
2022-01-10 26.20 26.20 25.60 25.65 1.8M
2022-01-07 27.35 27.40 26.10 26.10 5.2M
2022-01-06 26.80 27.40 26.50 27.25 4.5M
2022-01-05 26.70 27.10 26.50 26.90 3.1M
2022-01-04 27.05 27.10 26.55 26.80 3.0M
2022-01-03 27.00 27.25 26.60 26.95 6.7M