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
2023-12-29 22.40 22.50 22.15 22.20 0.9M
2023-12-28 22.20 22.40 22.05 22.30 1.2M
2023-12-27 22.55 22.55 22.20 22.20 0.9M
2023-12-26 22.10 22.65 22.10 22.45 1.2M
2023-12-25 21.95 22.10 21.90 22.05 0.5M
2023-12-22 22.35 22.40 22.00 22.00 1.5M
2023-12-21 22.55 22.60 22.30 22.35 1.0M
2023-12-20 22.30 22.95 22.30 22.80 1.4M
2023-12-19 22.64 22.64 22.10 22.15 1.8M
2023-12-18 23.09 23.43 22.59 22.69 1.9M
2023-12-15 22.79 24.12 22.74 23.09 9.9M
2023-12-14 22.05 22.84 22.05 22.64 6.0M
2023-12-13 21.95 22.00 21.81 21.90 0.6M
2023-12-12 22.00 22.00 21.71 21.90 1.2M
2023-12-11 21.81 22.00 21.81 21.85 0.7M
2023-12-08 22.10 22.15 21.90 21.95 0.8M
2023-12-07 22.00 22.35 21.95 22.05 1.1M
2023-12-06 22.30 22.35 21.95 22.15 2.2M
2023-12-05 22.25 22.35 21.95 22.20 1.5M
2023-12-04 21.81 22.45 21.71 22.15 2.4M
2023-12-01 21.51 22.05 21.41 21.81 1.7M
2023-11-30 21.75 21.85 21.45 21.80 2.1M
2023-11-29 21.85 21.95 21.70 21.70 1.1M
2023-11-28 21.80 22.00 21.70 21.85 0.9M
2023-11-27 22.15 22.20 21.80 21.80 1.1M
2023-11-24 22.05 22.25 21.95 22.15 0.9M
2023-11-23 22.45 22.45 22.00 22.00 2.2M
2023-11-22 22.15 22.30 21.95 22.15 1.2M
2023-11-21 21.85 22.30 21.85 22.20 2.7M
2023-11-20 21.35 21.95 21.35 21.85 1.5M
2023-11-17 21.55 21.70 21.35 21.35 1.0M
2023-11-16 21.40 21.55 21.20 21.45 0.5M
2023-11-15 20.95 21.50 20.95 21.30 1.7M
2023-11-14 21.20 21.20 20.85 20.95 0.6M
2023-11-13 21.00 21.20 20.85 21.05 0.7M
2023-11-10 20.85 21.10 20.80 21.05 0.5M
2023-11-09 21.20 21.35 20.80 21.05 0.9M
2023-11-08 21.35 21.55 21.15 21.20 0.6M
2023-11-07 21.00 21.65 20.95 21.35 0.9M
2023-11-06 20.90 21.30 20.90 21.00 1.2M
2023-11-03 20.85 21.20 20.75 20.80 0.7M
2023-11-02 20.30 20.85 20.25 20.85 1.7M
2023-11-01 20.10 20.35 20.00 20.10 1.3M
2023-10-31 19.70 20.60 19.70 20.10 4.6M
2023-10-30 21.40 21.55 21.25 21.35 0.6M
2023-10-27 21.70 21.80 21.30 21.30 0.7M
2023-10-26 21.60 21.85 21.40 21.50 1.0M
2023-10-25 21.50 21.85 21.45 21.70 0.8M
2023-10-24 21.20 21.65 21.20 21.50 0.9M
2023-10-23 20.80 21.50 20.75 21.20 0.9M
2023-10-20 20.90 21.10 20.45 21.00 1.3M
2023-10-19 21.10 21.20 20.90 20.90 0.7M
2023-10-18 21.05 21.40 20.80 21.20 1.8M
2023-10-17 21.35 21.50 21.10 21.10 0.8M
2023-10-16 21.60 21.60 21.25 21.30 0.9M
2023-10-13 21.50 21.80 21.35 21.65 0.7M
2023-10-12 21.40 21.55 21.20 21.50 0.9M
2023-10-11 21.60 21.60 21.10 21.15 1.7M
2023-10-06 21.70 21.70 21.50 21.55 0.7M
2023-10-05 21.60 21.95 21.50 21.55 0.9M
2023-10-04 21.75 21.80 21.50 21.55 1.4M
2023-10-03 22.20 22.20 21.85 21.90 1.1M
2023-10-02 22.00 22.20 21.80 22.20 1.1M
2023-09-28 21.80 21.95 21.75 21.75 1.2M
2023-09-27 22.05 22.05 21.70 21.75 1.8M
2023-09-26 22.55 22.55 22.10 22.10 2.0M
2023-09-25 23.00 23.05 22.55 22.55 1.8M
2023-09-22 22.75 23.00 22.55 22.90 2.1M
2023-09-21 23.55 23.60 22.90 22.90 3.5M
2023-09-20 23.90 24.30 23.35 23.90 7.9M
2023-09-19 23.15 24.20 22.90 23.90 11.8M
2023-09-18 22.30 23.05 22.30 22.90 2.2M
2023-09-15 22.45 22.45 22.20 22.30 0.6M
2023-09-14 22.30 22.50 22.30 22.40 0.6M
2023-09-13 22.40 22.40 22.15 22.20 0.5M
2023-09-12 22.25 22.45 22.10 22.30 0.9M
2023-09-11 22.30 22.55 22.15 22.25 1.4M
2023-09-08 22.60 22.65 22.45 22.55 0.7M
2023-09-07 22.90 23.10 22.65 22.65 1.1M
2023-09-06 22.70 23.05 22.70 22.85 1.1M
2023-09-05 22.80 22.85 22.65 22.80 0.7M
2023-09-04 22.95 22.95 22.50 22.80 1.1M
2023-09-01 22.65 23.00 22.50 22.80 1.8M
2023-08-31 22.20 22.75 22.00 22.70 2.7M
2023-08-30 21.95 22.20 21.85 22.10 1.2M
2023-08-29 21.60 21.85 21.50 21.85 0.7M
2023-08-28 21.65 21.85 21.50 21.60 0.6M
2023-08-25 21.50 21.65 21.45 21.55 1.2M
2023-08-24 21.80 22.10 21.60 21.70 1.0M
2023-08-23 21.55 22.00 21.55 21.75 0.9M
2023-08-22 22.30 22.30 21.65 21.70 1.3M
2023-08-21 22.00 22.20 21.90 22.05 0.6M
2023-08-18 22.00 22.30 21.80 21.85 1.2M
2023-08-17 22.10 22.30 21.60 22.10 1.3M
2023-08-16 21.65 22.15 21.20 22.00 1.8M
2023-08-15 21.55 21.80 21.50 21.65 1.1M
2023-08-14 22.00 22.00 21.30 21.45 2.4M
2023-08-11 22.60 22.60 22.00 22.10 3.4M
2023-08-10 23.10 23.10 22.40 22.60 3.8M
2023-08-09 23.80 23.85 23.45 23.45 1.2M
2023-08-08 24.15 24.20 23.65 23.70 1.9M
2023-08-07 24.00 24.35 23.80 24.10 1.2M
2023-08-04 24.00 24.10 23.65 24.05 1.6M
2023-08-02 24.40 24.60 24.00 24.00 2.5M
2023-08-01 24.80 25.00 24.30 24.40 1.9M
2023-07-31 24.80 25.10 24.55 24.60 2.8M
2023-07-28 24.50 24.70 24.45 24.60 1.3M
2023-07-27 24.25 24.60 24.25 24.45 1.5M
2023-07-26 24.65 24.70 24.15 24.20 2.0M
2023-07-25 24.20 24.65 24.15 24.60 1.6M
2023-07-24 24.75 24.80 24.05 24.10 2.2M
2023-07-21 24.20 25.05 24.00 24.65 3.1M
2023-07-20 24.35 24.75 24.30 24.30 1.2M
2023-07-19 24.45 24.70 24.05 24.40 3.0M
2023-07-18 25.10 25.10 24.20 24.45 3.6M
2023-07-17 24.45 25.10 23.90 25.00 4.0M
2023-07-14 24.70 24.70 24.25 24.30 1.7M
2023-07-13 24.35 24.75 24.35 24.40 1.9M
2023-07-12 24.40 24.85 24.20 24.20 2.7M
2023-07-11 24.40 24.70 24.15 24.20 2.4M
2023-07-10 24.60 24.90 24.35 24.40 2.5M
2023-07-07 25.25 25.25 24.45 24.95 4.9M
2023-07-06 25.65 25.65 25.10 25.30 4.2M
2023-07-05 25.95 26.25 25.55 25.65 5.0M
2023-07-04 26.10 26.20 25.65 25.80 5.6M
2023-07-03 26.70 26.80 25.70 26.00 10.9M
2023-06-30 27.00 27.20 26.40 26.70 34.6M
2023-06-29 24.55 26.20 24.50 26.20 25.4M
2023-06-28 24.00 24.15 23.85 23.85 0.8M
2023-06-27 24.10 24.10 23.80 23.95 1.4M
2023-06-26 24.10 24.35 23.95 24.10 1.1M
2023-06-21 24.30 24.40 24.00 24.15 1.5M
2023-06-20 23.80 24.25 23.80 24.05 2.3M
2023-06-19 23.80 23.90 23.60 23.80 1.0M
2023-06-16 23.70 23.90 23.50 23.70 1.4M
2023-06-15 23.65 23.80 23.65 23.70 0.7M
2023-06-14 23.65 23.80 23.60 23.65 1.2M
2023-06-13 24.00 24.00 23.55 23.60 1.5M
2023-06-12 24.00 24.00 23.70 23.75 1.0M
2023-06-09 24.00 24.00 23.75 23.85 1.2M
2023-06-08 24.20 24.25 23.80 23.80 1.4M
2023-06-07 24.15 24.40 24.00 24.15 3.2M
2023-06-06 24.15 24.20 23.75 23.75 2.5M
2023-06-05 23.60 24.00 23.55 23.75 1.8M
2023-06-02 23.50 23.70 23.40 23.45 1.7M
2023-06-01 23.50 23.50 23.30 23.35 0.7M
2023-05-31 23.40 23.50 23.20 23.40 1.5M
2023-05-30 23.20 23.25 23.05 23.10 1.0M
2023-05-29 23.00 23.35 23.00 23.15 1.0M
2023-05-26 23.30 23.45 22.85 22.85 2.2M
2023-05-25 23.50 23.50 23.10 23.25 1.0M
2023-05-24 23.25 23.40 23.20 23.30 1.2M
2023-05-23 23.25 23.50 23.15 23.35 1.1M
2023-05-22 23.15 23.35 23.00 23.25 1.2M
2023-05-19 23.15 23.40 23.10 23.15 0.7M
2023-05-18 23.40 23.45 23.10 23.10 1.0M
2023-05-17 23.05 23.35 23.00 23.30 1.4M
2023-05-16 23.10 23.30 22.90 22.90 0.9M
2023-05-15 23.00 23.25 22.80 22.95 0.8M
2023-05-12 23.10 23.35 22.95 23.15 1.0M
2023-05-11 23.35 23.50 23.05 23.15 1.3M
2023-05-10 23.20 23.30 23.00 23.25 0.9M
2023-05-09 23.75 23.85 23.00 23.05 4.1M
2023-05-08 23.05 24.05 23.05 23.75 4.7M
2023-05-05 22.55 22.75 22.40 22.70 1.1M
2023-05-04 22.30 22.50 22.30 22.40 1.0M
2023-05-03 22.65 22.70 22.30 22.50 3.0M
2023-05-02 23.20 23.40 22.95 23.10 0.8M
2023-04-28 23.35 23.35 23.15 23.20 0.6M
2023-04-27 23.00 23.15 22.70 23.05 1.0M
2023-04-26 22.80 22.90 22.55 22.90 1.8M
2023-04-25 23.35 23.35 22.60 22.90 3.5M
2023-04-24 23.50 23.60 23.10 23.15 2.3M
2023-04-21 24.25 24.25 23.50 23.50 2.8M
2023-04-20 24.70 24.70 24.00 24.10 2.3M
2023-04-19 24.30 24.60 24.10 24.50 2.9M
2023-04-18 24.30 24.50 24.05 24.10 1.7M
2023-04-17 24.30 24.35 24.05 24.10 1.1M
2023-04-14 24.25 24.50 24.15 24.15 2.0M
2023-04-13 23.90 24.10 23.80 24.00 1.1M
2023-04-12 23.90 24.00 23.75 23.85 0.9M
2023-04-11 23.80 23.95 23.70 23.90 0.6M
2023-04-10 23.90 23.95 23.70 23.70 0.9M
2023-04-07 24.00 24.15 23.90 23.90 0.8M
2023-04-06 24.10 24.15 23.85 23.90 0.9M
2023-03-31 24.55 24.55 24.10 24.10 1.2M
2023-03-30 24.35 24.50 24.30 24.35 1.8M
2023-03-29 24.00 24.35 24.00 24.20 1.0M
2023-03-28 24.25 24.40 23.90 24.00 1.2M
2023-03-27 24.15 24.55 24.15 24.25 2.7M
2023-03-24 23.75 24.10 23.75 24.10 1.3M
2023-03-23 23.55 24.05 23.45 23.75 1.8M
2023-03-22 23.55 23.85 23.45 23.50 1.5M
2023-03-21 23.20 23.50 23.20 23.45 1.4M
2023-03-20 23.30 23.40 23.10 23.15 0.8M
2023-03-17 23.25 23.40 23.10 23.25 1.3M
2023-03-16 23.30 23.40 23.05 23.10 1.9M
2023-03-15 23.30 23.90 23.20 23.45 2.8M
2023-03-14 23.35 23.40 23.20 23.20 1.4M
2023-03-13 23.45 23.55 23.00 23.50 2.7M
2023-03-10 24.15 24.15 23.60 23.65 2.6M
2023-03-09 24.40 24.50 24.10 24.15 1.7M
2023-03-08 24.50 24.55 24.15 24.50 1.5M
2023-03-07 24.65 24.70 24.30 24.50 1.4M
2023-03-06 24.30 24.65 24.15 24.55 2.6M
2023-03-03 24.05 24.15 23.95 24.00 1.1M
2023-03-02 24.25 24.30 23.85 23.95 1.6M
2023-03-01 24.10 24.35 23.90 24.15 1.4M
2023-02-24 24.40 24.40 24.05 24.10 1.4M
2023-02-23 24.45 24.60 24.25 24.30 2.2M
2023-02-22 24.20 24.50 24.00 24.45 1.5M
2023-02-21 24.60 24.75 24.40 24.45 1.7M
2023-02-20 24.40 24.55 24.35 24.50 1.6M
2023-02-17 24.40 24.40 24.15 24.25 1.2M
2023-02-16 24.10 24.30 24.00 24.25 1.7M
2023-02-15 24.00 24.10 23.85 24.05 1.4M
2023-02-14 23.90 24.20 23.85 23.90 1.1M
2023-02-13 24.20 24.20 23.60 23.80 1.3M
2023-02-10 24.30 24.30 23.80 23.80 2.1M
2023-02-09 24.40 24.55 24.30 24.30 1.0M
2023-02-08 24.80 24.80 24.30 24.40 3.0M
2023-02-07 24.85 24.95 24.65 24.80 1.2M
2023-02-06 24.65 25.30 24.60 24.80 3.1M
2023-02-03 25.10 25.10 24.70 24.70 1.8M
2023-02-02 25.10 25.15 24.90 25.10 2.8M
2023-02-01 24.65 24.95 24.60 24.85 3.1M
2023-01-31 24.10 24.60 24.10 24.50 4.0M
2023-01-30 23.75 24.20 23.75 23.95 2.9M
2023-01-17 23.75 23.85 23.35 23.45 2.9M
2023-01-16 23.95 23.95 23.70 23.80 1.1M
2023-01-13 24.05 24.10 23.80 23.80 1.8M
2023-01-12 24.00 24.15 23.80 23.85 2.2M
2023-01-11 24.25 24.40 24.00 24.00 2.1M
2023-01-10 23.85 24.40 23.80 24.15 3.4M
2023-01-09 24.30 24.35 23.50 23.85 6.5M
2023-01-06 24.45 24.50 24.15 24.30 1.8M
2023-01-05 24.35 24.70 24.15 24.20 3.1M
2023-01-04 24.50 24.50 24.05 24.10 2.6M
2023-01-03 23.60 24.20 23.50 24.10 2.2M