Casing Macron Tech (3325)

3325
🏛️ Taiwán →
18.35
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
2024-12-31 19.20 19.60 19.10 19.45 0.1M
2024-12-30 19.55 19.75 19.25 19.30 0.0M
2024-12-27 20.05 20.50 19.60 19.60 0.3M
2024-12-26 19.80 20.35 19.80 19.95 0.0M
2024-12-25 19.60 19.80 19.60 19.75 0.0M
2024-12-24 19.70 19.90 19.45 19.55 0.0M
2024-12-23 19.25 20.35 19.25 19.55 0.0M
2024-12-20 19.35 19.65 19.05 19.20 0.0M
2024-12-19 19.20 19.55 19.10 19.35 0.0M
2024-12-18 19.15 19.50 19.00 19.45 0.1M
2024-12-17 19.30 19.65 19.30 19.40 0.0M
2024-12-16 19.90 19.90 19.00 19.05 0.0M
2024-12-13 21.00 21.00 19.95 20.00 0.0M
2024-12-12 20.35 21.45 20.35 20.65 0.0M
2024-12-11 20.85 20.85 20.10 20.35 0.0M
2024-12-10 21.70 21.70 20.80 20.85 0.0M
2024-12-09 21.85 21.85 21.50 21.50 0.0M
2024-12-06 22.05 22.25 21.85 21.85 0.0M
2024-12-05 22.45 22.45 22.00 22.00 0.0M
2024-12-04 22.20 22.30 21.95 22.20 0.0M
2024-12-03 22.05 22.30 21.95 22.00 0.0M
2024-12-02 22.05 22.05 21.75 21.75 0.0M
2024-11-29 21.75 22.20 21.75 21.95 0.0M
2024-11-28 22.45 22.45 21.70 21.90 0.0M
2024-11-27 22.50 23.80 22.40 22.45 0.0M
2024-11-26 22.10 22.35 22.00 22.10 0.0M
2024-11-25 22.15 22.40 22.15 22.20 0.0M
2024-11-22 21.85 22.55 21.85 22.10 0.0M
2024-11-21 21.85 22.00 21.55 21.85 0.0M
2024-11-20 22.30 22.30 21.65 21.80 0.0M
2024-11-19 21.55 22.20 21.50 22.15 0.0M
2024-11-18 21.70 22.00 21.35 21.35 0.0M
2024-11-15 22.20 22.20 21.70 21.70 0.0M
2024-11-14 22.30 22.40 21.75 21.80 0.0M
2024-11-13 22.25 22.70 22.10 22.30 0.0M
2024-11-12 23.15 23.45 22.20 22.25 0.0M
2024-11-11 23.15 23.50 22.55 22.70 0.0M
2024-11-08 24.00 24.05 23.10 23.10 0.0M
2024-11-07 23.95 24.55 23.80 24.05 0.0M
2024-11-06 23.50 24.15 23.50 23.95 0.0M
2024-11-05 23.50 24.10 23.50 23.80 0.0M
2024-11-04 25.10 25.15 23.70 23.85 0.0M
2024-11-01 24.30 26.20 23.95 25.30 0.0M
2024-10-30 25.80 27.30 25.00 25.05 0.0M
2024-10-29 23.05 24.90 22.95 24.90 4.8M
2024-10-28 23.50 23.50 22.65 22.65 0.0M
2024-10-25 23.15 23.30 23.10 23.20 0.0M
2024-10-24 23.65 23.65 23.10 23.10 0.0M
2024-10-23 23.10 23.70 23.10 23.45 0.0M
2024-10-22 23.30 23.30 22.85 23.10 0.0M
2024-10-21 23.15 23.30 23.05 23.15 0.0M
2024-10-18 23.95 23.95 23.10 23.10 0.0M
2024-10-17 23.35 24.45 23.30 23.70 0.0M
2024-10-16 24.30 24.30 23.10 23.10 0.0M
2024-10-15 22.35 24.30 22.35 24.30 0.0M
2024-10-14 21.85 22.20 21.70 22.10 0.0M
2024-10-11 22.25 22.70 21.85 21.85 0.0M
2024-10-09 22.95 23.05 22.15 22.15 0.0M
2024-10-08 23.00 23.00 22.55 22.85 0.0M
2024-10-07 22.55 23.10 22.55 23.00 0.0M
2024-10-04 22.90 22.90 22.45 22.50 0.0M
2024-10-01 23.05 23.05 22.60 22.70 0.0M
2024-09-30 22.85 23.30 22.85 22.90 0.2M
2024-09-27 23.10 23.40 22.95 23.05 0.0M
2024-09-26 23.10 23.30 22.80 22.85 0.0M
2024-09-25 22.80 23.40 22.80 22.90 0.0M
2024-09-24 22.90 22.95 22.55 22.65 0.1M
2024-09-23 22.90 23.10 22.70 22.90 0.0M
2024-09-20 22.95 23.05 22.60 22.65 0.0M
2024-09-19 22.50 22.90 22.30 22.80 0.0M
2024-09-18 22.60 22.60 22.20 22.30 0.0M
2024-09-16 22.35 22.45 22.05 22.25 0.0M
2024-09-13 22.15 22.20 21.80 22.00 0.0M
2024-09-12 21.85 22.20 21.85 22.00 0.0M
2024-09-11 21.50 22.40 21.45 21.65 0.0M
2024-09-10 23.50 23.50 22.10 22.20 0.0M
2024-09-09 22.85 23.15 22.40 23.15 0.0M
2024-09-06 22.65 23.10 22.65 22.95 0.0M
2024-09-05 22.85 23.25 22.60 22.60 0.0M
2024-09-04 23.05 23.05 21.80 22.60 0.0M
2024-09-03 24.35 24.50 23.80 23.80 0.0M
2024-09-02 25.00 25.35 24.30 24.30 0.0M
2024-08-30 25.10 25.30 24.95 24.95 0.0M
2024-08-29 25.00 25.15 24.60 25.00 0.0M
2024-08-28 25.30 25.70 25.20 25.30 0.0M
2024-08-27 26.50 26.90 25.20 25.20 0.0M
2024-08-26 23.95 26.15 23.90 26.15 0.0M
2024-08-23 24.10 24.30 23.50 23.80 0.0M
2024-08-22 24.30 24.30 24.10 24.10 0.0M
2024-08-21 24.20 24.65 24.05 24.15 0.0M
2024-08-20 24.20 25.50 24.00 24.50 0.0M
2024-08-19 24.35 24.50 23.90 23.95 0.0M
2024-08-16 24.45 24.60 24.25 24.30 0.0M
2024-08-15 24.00 24.50 23.85 24.15 0.0M
2024-08-14 24.15 24.30 23.80 23.90 0.0M
2024-08-13 24.40 24.45 24.00 24.05 0.0M
2024-08-12 24.80 24.80 24.20 24.30 0.0M
2024-08-09 24.00 24.60 23.80 23.85 0.0M
2024-08-08 23.80 24.30 23.40 23.70 0.0M
2024-08-07 21.65 23.80 21.65 23.80 0.0M
2024-08-06 23.05 24.00 21.30 21.65 0.0M
2024-08-05 25.35 25.35 23.65 23.65 0.0M
2024-08-02 26.90 27.35 26.15 26.25 0.0M
2024-08-01 27.85 28.15 27.30 27.30 0.0M
2024-07-31 27.35 27.85 27.25 27.55 0.0M
2024-07-30 26.20 27.80 26.00 27.80 0.0M
2024-07-29 26.50 27.00 25.95 26.20 0.0M
2024-07-26 26.80 26.80 26.15 26.25 0.0M
2024-07-23 27.35 27.85 27.30 27.35 0.0M
2024-07-22 29.10 29.10 27.25 27.25 0.0M
2024-07-19 29.10 29.25 28.40 28.65 0.0M
2024-07-18 29.60 29.60 28.55 28.75 0.0M
2024-07-17 28.20 30.20 28.20 29.30 0.0M
2024-07-16 28.00 28.50 27.90 28.10 0.0M
2024-07-15 28.45 28.60 27.90 28.00 0.0M
2024-07-12 28.15 28.65 28.10 28.25 0.0M
2024-07-11 29.10 29.15 28.25 28.30 0.0M
2024-07-10 29.25 30.25 29.20 29.50 0.0M
2024-07-09 30.40 30.40 29.20 29.40 0.0M
2024-07-08 30.60 30.60 29.85 29.95 0.0M
2024-07-05 29.60 30.60 29.60 30.45 0.0M
2024-07-04 29.70 29.75 29.40 29.55 0.0M
2024-07-03 30.00 30.00 29.45 29.60 0.0M
2024-07-02 29.80 29.80 29.35 29.40 0.0M
2024-07-01 30.55 30.60 29.75 29.75 0.0M
2024-06-28 29.60 30.35 29.60 30.30 0.0M
2024-06-27 29.70 30.15 29.50 29.55 0.0M
2024-06-26 30.70 30.70 29.80 29.80 0.0M
2024-06-25 30.40 30.50 29.50 30.10 0.0M
2024-06-24 30.65 30.70 30.35 30.40 0.0M
2024-06-21 30.70 31.00 30.70 30.90 0.0M
2024-06-20 30.30 30.70 30.20 30.70 0.0M
2024-06-19 30.75 31.10 30.20 30.20 0.0M
2024-06-18 31.00 31.30 30.50 30.65 0.0M
2024-06-17 31.10 31.20 30.80 30.90 0.0M
2024-06-14 31.00 31.35 30.95 31.10 0.0M
2024-06-13 31.35 31.65 30.90 31.00 0.0M
2024-06-12 31.30 31.30 30.80 31.20 0.0M
2024-06-11 32.30 32.30 31.10 31.20 0.0M
2024-06-07 33.05 33.50 32.90 33.10 0.0M
2024-06-06 34.45 34.50 33.05 33.05 0.0M
2024-06-05 34.60 34.70 33.80 34.00 0.0M
2024-06-04 35.30 35.50 34.05 34.05 0.0M
2024-06-03 35.50 35.80 34.65 35.30 0.0M
2024-05-31 33.95 35.20 33.85 34.40 0.0M
2024-05-30 34.60 36.00 33.65 33.70 0.0M
2024-05-29 33.70 33.90 33.35 33.55 0.0M
2024-05-28 34.20 34.40 33.65 33.65 0.0M
2024-05-27 33.60 34.35 33.60 33.95 0.0M
2024-05-24 33.15 33.45 32.95 33.35 0.0M
2024-05-23 33.45 34.55 32.60 33.55 0.0M
2024-05-22 33.60 34.40 33.20 33.30 0.0M
2024-05-21 31.90 33.85 31.80 33.55 0.0M
2024-05-20 30.95 32.20 30.65 31.45 0.0M
2024-05-17 30.85 31.20 30.70 30.95 0.0M
2024-05-16 31.50 31.50 30.65 30.85 0.0M
2024-05-15 31.90 31.90 31.20 31.25 0.0M
2024-05-14 30.85 31.35 30.80 31.30 0.0M
2024-05-13 31.90 32.00 30.50 30.60 0.0M
2024-05-10 31.60 31.75 30.05 31.35 0.0M
2024-05-09 31.80 32.80 31.40 31.40 0.0M
2024-05-08 32.50 32.50 32.05 32.10 0.0M
2024-05-07 31.55 33.50 31.50 32.70 0.0M
2024-05-06 32.00 32.30 31.15 31.15 0.0M
2024-05-03 32.85 32.85 31.80 31.80 0.0M
2024-05-02 32.60 32.60 31.85 32.25 0.0M
2024-04-30 32.75 32.95 32.40 32.70 0.0M
2024-04-29 32.65 33.10 32.55 32.65 0.0M
2024-04-26 32.60 33.30 32.50 32.50 0.0M
2024-04-25 33.15 33.70 32.50 32.50 0.0M
2024-04-24 32.80 33.60 32.80 33.15 0.0M
2024-04-23 33.00 33.40 32.20 32.25 0.0M
2024-04-22 34.90 34.90 32.40 32.40 0.0M
2024-04-19 35.50 35.50 33.00 34.10 0.0M
2024-04-18 33.70 35.50 33.70 35.50 0.0M
2024-04-17 33.55 34.30 33.55 34.05 0.0M
2024-04-16 35.45 35.45 33.50 33.50 0.0M
2024-04-15 35.75 35.90 35.40 35.45 0.0M
2024-04-12 36.10 36.10 35.45 35.45 0.0M
2024-04-11 35.30 36.45 35.30 35.75 0.0M
2024-04-10 37.30 37.90 37.10 37.45 0.0M
2024-04-09 38.05 38.15 37.30 37.50 0.0M
2024-04-08 37.30 38.75 37.20 37.75 0.0M
2024-04-03 36.80 37.85 36.40 37.05 0.0M
2024-04-02 37.80 37.80 36.80 37.00 0.0M
2024-04-01 37.90 37.90 36.90 37.40 0.0M
2024-03-29 37.90 38.60 37.40 37.40 0.0M
2024-03-28 36.90 39.00 36.60 37.35 0.0M
2024-03-27 36.75 36.80 36.10 36.15 0.0M
2024-03-26 37.70 38.20 36.15 36.20 0.0M
2024-03-25 37.90 38.30 37.40 37.50 0.0M
2024-03-22 37.40 38.20 37.40 37.65 0.0M
2024-03-21 37.15 38.00 37.15 37.55 0.0M
2024-03-20 37.75 38.20 36.75 36.95 0.0M
2024-03-19 38.70 39.20 37.65 37.65 0.0M
2024-03-18 38.85 39.45 38.65 38.95 0.0M
2024-03-15 38.80 39.50 38.40 38.65 0.0M
2024-03-14 40.50 40.55 38.45 38.75 0.0M
2024-03-13 43.20 43.35 39.85 40.50 0.0M
2024-03-12 41.00 44.60 41.00 42.25 0.0M
2024-03-11 38.85 41.50 38.80 40.70 0.0M
2024-03-08 42.30 42.40 38.35 38.55 0.0M
2024-03-07 43.20 44.45 40.50 40.50 0.0M
2024-03-06 41.10 43.55 40.10 42.50 0.1M
2024-03-05 37.20 40.75 37.05 40.75 0.0M
2024-03-04 37.45 37.80 37.05 37.05 0.0M
2024-03-01 37.00 37.60 36.65 37.10 0.0M
2024-02-29 35.60 37.95 35.55 36.85 0.0M
2024-02-27 36.50 36.50 35.35 35.50 0.0M
2024-02-26 36.05 36.50 35.80 36.15 0.0M
2024-02-23 37.20 37.45 36.15 36.20 0.0M
2024-02-22 36.90 37.80 36.65 36.80 0.0M
2024-02-21 38.40 40.00 37.00 37.00 0.0M
2024-02-20 38.00 38.00 36.20 36.45 0.0M
2024-02-19 37.80 38.10 37.30 37.60 0.0M
2024-02-16 36.55 37.40 36.55 37.40 0.0M
2024-02-15 35.75 36.85 35.75 36.55 0.0M
2024-02-05 35.95 36.00 35.35 35.45 0.0M
2024-02-02 36.30 37.50 36.00 36.05 0.0M
2024-02-01 36.20 36.70 35.85 35.90 0.0M
2024-01-31 36.80 36.90 36.00 36.15 0.0M
2024-01-30 36.70 37.35 36.70 36.80 0.0M
2024-01-29 35.75 36.80 35.60 36.80 0.0M
2024-01-26 36.20 36.95 35.75 35.75 0.0M
2024-01-25 37.20 37.65 36.00 36.20 0.0M
2024-01-24 38.40 38.40 37.05 37.05 0.0M
2024-01-23 38.65 39.05 37.60 37.80 0.0M
2024-01-22 36.30 39.20 36.30 38.65 0.0M
2024-01-19 36.00 36.40 35.60 36.05 0.0M
2024-01-18 36.10 36.25 35.20 35.40 0.0M
2024-01-17 36.05 36.45 35.35 35.65 0.0M
2024-01-16 36.90 37.05 35.65 35.80 0.0M
2024-01-15 37.40 37.70 36.70 36.80 0.0M
2024-01-12 38.70 38.85 36.85 36.85 0.0M
2024-01-11 38.35 38.95 38.10 38.65 0.0M
2024-01-10 38.45 38.55 37.70 37.80 0.0M
2024-01-09 38.50 39.10 37.60 38.30 0.0M
2024-01-08 38.40 39.40 37.95 38.00 0.0M
2024-01-05 38.15 38.40 37.65 38.40 0.0M
2024-01-04 39.10 40.35 37.80 37.95 0.0M
2024-01-03 38.90 41.60 38.70 39.35 0.0M
2024-01-02 38.75 39.45 38.00 39.45 0.0M