Cayenne Entertainment (4946)

4946
🏛️ Taiwán →
133.00
Última Actualización: 2025-09-26
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 36.25 38.25 36.25 36.75 0.0M
2024-12-30 38.95 38.95 37.55 37.55 0.0M
2024-12-27 38.90 38.90 37.60 38.10 0.0M
2024-12-26 37.15 38.10 37.15 38.00 0.0M
2024-12-25 36.85 39.35 36.85 38.25 0.0M
2024-12-24 38.20 38.20 36.90 37.50 0.0M
2024-12-23 38.45 38.45 37.70 37.75 0.0M
2024-12-20 36.05 38.00 36.05 38.00 0.0M
2024-12-19 37.20 37.30 37.20 37.20 0.0M
2024-12-18 37.25 37.25 37.20 37.20 0.0M
2024-12-17 36.05 37.10 36.05 37.10 0.0M
2024-12-16 38.00 38.00 37.00 37.00 0.0M
2024-12-13 39.45 39.50 37.75 38.55 0.0M
2024-12-11 38.00 38.95 37.70 38.15 0.0M
2024-12-10 37.55 38.15 37.55 38.05 0.0M
2024-12-09 38.30 38.30 38.30 38.30 0.0M
2024-12-06 38.35 38.60 38.00 38.45 0.0M
2024-12-05 38.80 38.80 38.80 38.80 0.0M
2024-12-04 38.10 38.95 38.10 38.95 0.0M
2024-12-03 39.00 39.00 39.00 39.00 0.0M
2024-12-02 39.45 39.45 38.85 39.00 0.0M
2024-11-29 39.45 39.45 38.00 39.15 0.0M
2024-11-28 39.30 39.30 37.90 38.90 0.0M
2024-11-27 38.05 39.20 38.05 39.20 0.0M
2024-11-26 38.65 39.30 38.50 39.30 0.0M
2024-11-25 39.35 39.50 39.00 39.35 0.0M
2024-11-22 37.85 39.40 37.30 39.40 0.0M
2024-11-21 37.95 37.95 37.95 37.95 0.0M
2024-11-19 37.30 37.90 36.65 37.90 0.0M
2024-11-18 37.80 37.80 37.50 37.50 0.0M
2024-11-14 37.80 38.20 37.50 38.00 0.0M
2024-11-13 38.60 38.95 38.10 38.35 0.0M
2024-11-12 39.60 39.60 38.50 38.60 0.0M
2024-11-11 37.85 40.00 37.85 39.60 0.0M
2024-11-08 37.95 38.55 37.75 37.75 0.0M
2024-11-07 37.75 37.75 37.00 37.70 0.0M
2024-11-06 36.50 37.00 36.50 37.00 0.0M
2024-11-05 36.65 37.30 36.65 36.80 0.0M
2024-11-04 37.40 38.00 36.85 37.65 0.0M
2024-11-01 35.80 38.15 35.80 37.40 0.0M
2024-10-30 39.00 39.00 36.90 36.90 0.0M
2024-10-29 37.55 39.60 37.55 39.60 0.1M
2024-10-28 36.50 37.65 34.90 36.00 0.0M
2024-10-25 37.90 37.90 37.65 37.70 0.0M
2024-10-24 37.95 37.95 37.60 37.60 0.0M
2024-10-23 38.00 38.05 36.80 37.15 0.0M
2024-10-22 37.95 38.45 36.15 36.75 0.0M
2024-10-21 37.15 37.90 37.15 37.75 0.0M
2024-10-18 38.80 38.80 37.35 37.95 0.0M
2024-10-17 38.55 38.55 37.20 38.00 0.0M
2024-10-16 37.60 38.90 37.60 38.05 0.0M
2024-10-15 38.40 39.85 37.60 37.60 0.0M
2024-10-14 37.10 38.45 37.10 38.45 0.0M
2024-10-11 42.35 42.35 38.90 38.90 0.0M
2024-10-09 42.80 42.80 40.50 41.85 0.0M
2024-10-08 43.35 43.35 41.65 42.95 0.0M
2024-10-07 44.30 44.30 41.60 42.90 0.0M
2024-10-04 44.15 44.15 42.45 42.85 0.0M
2024-10-01 44.35 45.90 42.90 43.20 0.0M
2024-09-30 48.10 48.95 43.15 46.40 0.0M
2024-09-18 45.94 47.66 45.60 46.49 0.0M
2024-09-16 46.91 48.01 46.01 47.59 0.0M
2024-09-13 46.08 47.32 46.08 46.91 0.0M
2024-09-12 48.76 48.76 46.56 48.08 0.0M
2024-09-11 44.84 47.66 43.33 47.52 0.0M
2024-09-10 49.79 50.00 45.05 45.05 0.0M
2024-09-09 52.34 52.34 49.79 50.00 0.0M
2024-09-06 50.89 52.68 50.89 52.48 0.0M
2024-09-05 50.21 53.37 50.21 53.37 0.0M
2024-08-30 40.00 40.00 39.55 39.65 0.0M
2024-08-29 39.00 41.15 38.10 41.15 0.0M
2024-08-28 39.70 40.70 38.50 40.65 0.0M
2024-08-27 40.25 40.25 39.70 39.70 0.0M
2024-08-26 40.00 40.00 39.70 39.85 0.0M
2024-08-23 40.85 40.85 40.60 40.65 0.0M
2024-08-22 39.65 40.80 39.65 40.80 0.0M
2024-08-21 40.20 40.90 40.20 40.90 0.0M
2024-08-20 40.95 40.95 39.75 40.90 0.0M
2024-08-19 41.40 41.40 39.60 39.60 0.0M
2024-08-16 41.05 41.05 39.00 40.00 0.0M
2024-08-15 40.95 40.95 39.75 39.75 0.0M
2024-08-14 39.75 40.85 39.75 40.05 0.0M
2024-08-13 39.65 40.15 39.05 40.15 0.0M
2024-08-12 38.30 39.70 38.30 39.65 0.0M
2024-08-08 38.15 39.00 38.15 39.00 0.0M
2024-08-07 36.60 40.00 36.60 38.20 0.0M
2024-08-06 36.30 38.00 36.30 36.60 0.0M
2024-08-05 42.55 42.65 38.50 38.70 0.0M
2024-08-02 42.40 42.65 42.10 42.65 0.0M
2024-08-01 43.70 43.70 42.25 42.75 0.0M
2024-07-31 42.20 43.00 41.50 42.25 0.0M
2024-07-30 42.20 43.40 42.05 42.90 0.0M
2024-07-29 45.20 48.45 45.20 46.10 0.0M
2024-07-26 43.50 44.05 43.50 44.05 0.0M
2024-07-23 43.00 43.00 43.00 43.00 0.0M
2024-07-22 42.80 42.80 42.65 42.65 0.0M
2024-07-19 42.50 43.20 42.35 43.20 0.0M
2024-07-18 43.15 43.15 42.30 42.30 0.0M
2024-07-17 43.40 44.50 43.10 43.30 0.0M
2024-07-16 43.35 43.50 41.60 43.40 0.0M
2024-07-15 42.95 43.95 42.50 43.95 0.0M
2024-07-12 43.10 43.10 42.90 42.95 0.0M
2024-07-11 44.05 44.05 43.30 43.60 0.0M
2024-07-10 42.60 44.25 42.60 44.25 0.0M
2024-07-09 45.00 45.15 42.80 44.45 0.0M
2024-07-08 47.00 47.00 45.45 45.45 0.0M
2024-07-05 46.00 47.00 45.20 47.00 0.0M
2024-07-04 45.35 46.60 45.35 46.30 0.0M
2024-07-03 45.70 46.95 45.45 45.70 0.0M
2024-07-02 46.10 46.10 44.80 45.70 0.0M
2024-07-01 48.20 48.20 44.00 46.20 0.0M
2024-06-28 52.00 52.00 48.70 48.70 0.0M
2024-06-27 50.30 50.60 48.20 49.25 0.0M
2024-06-26 48.00 50.90 46.35 50.90 0.0M
2024-06-25 42.15 46.35 42.15 46.35 0.0M
2024-06-24 42.10 42.75 42.00 42.15 0.0M
2024-06-21 42.00 42.10 42.00 42.00 0.0M
2024-06-20 43.35 43.35 42.40 42.40 0.0M
2024-06-19 43.00 43.00 42.90 42.95 0.0M
2024-06-18 43.50 43.50 42.00 43.00 0.0M
2024-06-17 42.80 43.50 42.65 42.95 0.0M
2024-06-14 42.90 42.90 42.00 42.10 0.0M
2024-06-13 42.10 42.65 41.70 42.60 0.0M
2024-06-12 43.10 43.90 42.20 42.30 0.0M
2024-06-11 42.30 43.50 41.30 43.50 0.0M
2024-06-07 43.00 43.00 41.50 42.25 0.0M
2024-06-06 46.00 46.30 43.00 43.20 0.0M
2024-06-05 42.45 45.30 42.15 45.30 0.0M
2024-06-04 42.10 42.10 40.95 41.20 0.0M
2024-06-03 40.50 41.75 40.50 41.75 0.0M
2024-05-31 41.25 41.25 41.25 41.25 0.0M
2024-05-30 41.90 42.00 41.90 41.90 0.0M
2024-05-29 40.55 42.00 40.05 41.90 0.0M
2024-05-28 41.65 41.65 40.95 41.50 0.0M
2024-05-27 42.75 42.75 40.90 41.80 0.0M
2024-05-24 40.10 41.60 40.10 41.60 0.0M
2024-05-23 43.10 43.10 41.80 41.80 0.0M
2024-05-22 44.35 44.35 41.35 42.50 0.0M
2024-05-21 43.55 43.55 42.35 42.90 0.0M
2024-05-20 44.05 44.95 42.50 42.70 0.0M
2024-05-17 42.50 43.60 42.25 43.15 0.0M
2024-05-16 40.85 42.50 40.80 42.50 0.0M
2024-05-15 41.50 41.50 41.30 41.40 0.0M
2024-05-14 41.00 42.00 41.00 42.00 0.0M
2024-05-13 41.10 41.15 40.80 40.90 0.0M
2024-05-10 41.50 41.50 41.10 41.45 0.0M
2024-05-09 40.70 41.50 40.70 41.50 0.0M
2024-05-08 43.00 43.00 41.50 42.55 0.0M
2024-05-07 42.65 42.75 42.65 42.75 0.0M
2024-05-06 43.00 43.00 42.70 42.80 0.0M
2024-05-03 42.80 44.05 42.55 42.90 0.0M
2024-05-02 42.55 43.85 42.55 43.40 0.0M
2024-04-29 45.15 45.15 44.80 44.80 0.0M
2024-04-26 43.70 43.70 43.50 43.50 0.0M
2024-04-25 43.35 44.85 43.35 43.65 0.0M
2024-04-24 42.70 46.15 42.70 45.40 0.0M
2024-04-23 43.95 44.30 43.95 44.20 0.0M
2024-04-22 42.50 43.45 42.00 43.45 0.0M
2024-04-19 44.30 45.80 42.60 43.70 0.0M
2024-04-18 45.90 45.90 45.90 45.90 0.0M
2024-04-17 45.10 46.00 45.10 46.00 0.0M
2024-04-16 46.50 46.50 44.15 45.90 0.0M
2024-04-15 46.85 46.85 46.50 46.50 0.0M
2024-04-12 47.10 47.10 46.85 46.85 0.0M
2024-04-11 46.80 47.10 46.75 47.10 0.0M
2024-04-10 46.95 47.00 46.90 47.00 0.0M
2024-04-09 46.95 46.95 46.85 46.85 0.0M
2024-04-08 46.85 47.00 46.85 46.90 0.0M
2024-04-03 45.90 46.85 45.90 46.85 0.0M
2024-04-02 48.15 48.15 47.85 48.00 0.0M
2024-04-01 49.55 52.00 49.55 49.70 0.0M
2024-03-29 45.85 49.50 45.85 49.50 0.0M
2024-03-28 45.00 45.00 45.00 45.00 0.0M
2024-03-27 44.80 44.90 44.80 44.90 0.0M
2024-03-26 45.15 45.20 44.90 44.90 0.0M
2024-03-25 45.00 45.50 45.00 45.50 0.0M
2024-03-22 44.95 44.95 44.90 44.95 0.0M
2024-03-21 45.00 45.05 44.95 44.95 0.0M
2024-03-20 45.00 45.30 45.00 45.00 0.0M
2024-03-19 46.10 46.10 45.00 45.85 0.0M
2024-03-18 47.15 47.20 46.60 46.60 0.0M
2024-03-15 48.40 48.50 47.15 47.15 0.0M
2024-03-14 50.10 50.10 49.60 49.60 0.0M
2024-03-13 52.20 52.40 50.20 50.20 0.0M
2024-03-12 48.60 53.10 48.60 52.80 0.0M
2024-03-11 48.60 48.60 48.30 48.30 0.0M
2024-03-08 49.55 49.55 48.60 48.60 0.0M
2024-03-07 49.95 50.80 49.55 49.55 0.0M
2024-03-06 51.00 51.00 49.70 49.95 0.0M
2024-03-05 52.40 52.40 51.00 51.00 0.0M
2024-03-04 51.80 51.90 51.80 51.90 0.0M
2024-03-01 53.50 53.50 51.90 51.90 0.0M
2024-02-29 53.60 53.60 51.90 51.90 0.0M
2024-02-27 52.30 52.50 52.00 52.00 0.0M
2024-02-26 54.20 54.20 53.00 53.00 0.0M
2024-02-23 52.90 53.00 52.60 53.00 0.0M
2024-02-22 52.80 52.90 52.60 52.90 0.0M
2024-02-21 54.00 54.00 52.80 52.80 0.0M
2024-02-20 52.40 53.20 52.40 53.20 0.0M
2024-02-19 53.60 53.60 52.90 52.90 0.0M
2024-02-16 54.60 54.60 52.90 52.90 0.0M
2024-02-15 53.80 54.90 53.30 53.40 0.0M
2024-02-05 53.40 54.20 53.40 53.80 0.0M
2024-02-02 55.10 55.10 53.20 53.20 0.0M
2024-02-01 55.60 55.60 53.70 53.70 0.0M
2024-01-31 53.60 54.00 53.60 54.00 0.0M
2024-01-30 54.10 54.10 53.10 53.10 0.0M
2024-01-29 54.70 54.70 53.10 53.10 0.0M
2024-01-26 55.00 55.00 53.20 53.20 0.0M
2024-01-25 53.10 54.90 53.00 53.60 0.0M
2024-01-24 55.60 55.80 54.50 54.70 0.0M
2024-01-23 55.50 55.50 55.20 55.30 0.0M
2024-01-22 56.70 56.70 54.30 55.00 0.0M
2024-01-19 55.60 55.60 54.00 54.10 0.0M
2024-01-18 55.80 55.80 54.30 54.40 0.0M
2024-01-17 55.80 55.80 54.10 54.10 0.0M
2024-01-16 55.10 55.60 54.00 54.00 0.0M
2024-01-15 54.20 55.50 52.40 55.30 0.0M
2024-01-12 55.90 55.90 54.50 54.50 0.0M
2024-01-11 55.50 55.90 54.10 54.50 0.0M
2024-01-10 57.00 57.00 54.90 55.50 0.0M
2024-01-09 55.50 55.50 55.10 55.10 0.0M
2024-01-08 56.50 56.50 55.30 55.50 0.0M
2024-01-05 55.20 56.80 55.20 56.50 0.0M
2024-01-04 56.00 57.00 55.60 56.20 0.0M
2024-01-03 56.00 57.10 56.00 56.00 0.0M
2024-01-02 55.70 56.80 55.70 56.00 0.0M