CGS Intl (5310)

5310
🏛️ Taiwán →
42.90
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 49.40 50.00 49.10 49.15 0.1M
2024-12-30 49.65 49.65 49.40 49.40 0.0M
2024-12-27 49.85 49.90 49.35 49.50 0.1M
2024-12-26 49.55 49.65 49.00 49.60 0.0M
2024-12-25 50.00 50.00 49.30 49.55 0.0M
2024-12-24 50.00 50.60 49.55 49.55 0.0M
2024-12-23 49.50 51.00 49.50 50.00 0.0M
2024-12-20 49.25 49.50 48.80 49.50 0.0M
2024-12-19 48.00 49.00 48.00 49.00 0.0M
2024-12-18 48.00 48.00 47.60 48.00 0.0M
2024-12-17 48.20 48.50 48.10 48.10 0.0M
2024-12-16 47.80 48.35 47.80 48.10 0.0M
2024-12-13 47.20 48.00 47.20 48.00 0.0M
2024-12-12 47.90 47.90 47.00 47.90 0.0M
2024-12-11 48.10 48.10 47.10 47.90 0.0M
2024-12-10 48.45 48.45 48.00 48.10 0.0M
2024-12-09 48.05 48.45 47.75 48.45 0.0M
2024-12-06 47.95 48.30 47.90 48.00 0.0M
2024-12-05 48.40 48.50 46.60 47.20 0.0M
2024-12-04 48.10 49.20 47.60 48.40 0.0M
2024-12-03 47.80 48.60 47.80 48.10 0.0M
2024-12-02 48.50 49.15 47.80 48.00 0.0M
2024-11-29 47.60 48.00 47.60 48.00 0.0M
2024-11-28 47.45 47.60 46.30 47.60 0.0M
2024-11-27 47.50 48.00 47.30 47.45 0.0M
2024-11-26 48.45 48.45 48.45 48.45 0.0M
2024-11-25 47.50 47.50 47.35 47.35 0.0M
2024-11-22 46.20 47.80 46.20 47.80 0.0M
2024-11-21 48.00 48.00 46.90 47.80 0.0M
2024-11-20 47.85 47.85 47.05 47.60 0.0M
2024-11-19 47.50 48.00 47.10 47.30 0.0M
2024-11-18 48.40 48.40 47.95 47.95 0.0M
2024-11-15 48.00 48.50 47.70 48.40 0.0M
2024-11-14 48.60 48.60 47.60 47.90 0.0M
2024-11-13 47.05 47.95 47.05 47.50 0.0M
2024-11-12 47.30 48.15 46.90 47.40 0.0M
2024-11-11 48.60 48.60 46.90 47.15 0.0M
2024-11-08 47.80 48.50 46.85 47.00 0.0M
2024-11-07 46.00 47.90 45.25 47.50 0.0M
2024-11-06 49.00 49.00 46.45 46.80 0.0M
2024-11-05 47.45 47.50 45.75 47.50 0.0M
2024-11-04 47.75 48.30 47.15 47.50 0.0M
2024-11-01 48.00 48.20 47.80 47.80 0.0M
2024-10-30 47.95 48.30 47.75 48.25 0.0M
2024-10-29 47.75 48.60 47.45 47.80 0.1M
2024-10-28 48.50 48.80 48.05 48.10 0.0M
2024-10-25 46.20 48.50 46.20 48.50 0.0M
2024-10-24 45.40 46.00 45.40 46.00 0.0M
2024-10-23 45.10 45.70 45.10 45.45 0.0M
2024-10-22 46.00 46.00 44.90 45.15 0.0M
2024-10-21 45.50 46.95 45.20 45.95 0.0M
2024-10-18 48.80 48.80 48.20 48.20 0.0M
2024-10-17 49.40 49.50 48.80 48.80 0.0M
2024-10-16 48.80 49.40 48.80 49.40 0.0M
2024-10-15 48.55 49.60 48.00 49.45 0.0M
2024-10-14 50.80 50.80 48.50 49.50 0.0M
2024-10-11 46.00 51.00 46.00 51.00 0.0M
2024-10-09 45.85 47.85 45.85 47.15 0.0M
2024-10-08 45.95 45.95 45.00 45.35 0.0M
2024-10-07 45.30 47.00 44.75 44.80 0.0M
2024-10-04 44.50 45.55 43.20 45.30 0.0M
2024-10-01 44.80 45.60 44.80 45.40 0.0M
2024-09-30 45.10 45.95 44.85 45.50 0.0M
2024-09-27 47.35 47.35 45.05 45.10 0.0M
2024-09-26 43.60 45.60 43.60 45.50 0.0M
2024-09-25 44.50 44.50 43.00 43.35 0.0M
2024-09-24 45.20 45.30 44.10 44.15 0.0M
2024-09-23 46.30 46.60 45.00 45.15 0.0M
2024-09-20 46.15 47.20 46.15 46.30 0.0M
2024-09-19 45.25 47.05 45.25 46.05 0.0M
2024-09-18 47.45 47.45 45.25 45.25 0.0M
2024-09-16 46.90 47.00 45.80 46.85 0.0M
2024-09-13 46.20 47.10 45.60 47.10 0.0M
2024-09-12 47.30 47.30 45.45 45.50 0.0M
2024-09-11 44.70 45.60 44.55 45.60 0.0M
2024-09-10 46.85 46.85 45.10 45.40 0.0M
2024-09-09 44.40 46.60 44.00 45.65 0.0M
2024-09-06 48.35 48.35 45.80 45.80 0.0M
2024-09-05 46.50 47.00 46.00 46.00 0.0M
2024-09-04 48.80 48.80 46.50 46.50 0.0M
2024-09-03 46.75 48.00 46.45 47.70 0.0M
2024-09-02 48.30 48.30 47.25 47.25 0.0M
2024-08-30 49.20 49.20 47.60 48.35 0.0M
2024-08-29 50.00 50.00 49.10 49.10 0.0M
2024-08-28 50.50 51.60 49.65 49.65 0.0M
2024-08-27 49.90 50.80 49.20 49.35 0.0M
2024-08-26 46.40 50.20 46.40 49.80 0.0M
2024-08-23 49.65 50.40 49.40 49.85 0.0M
2024-08-22 49.60 50.80 48.30 50.40 0.0M
2024-08-21 51.70 51.70 49.30 49.30 0.0M
2024-08-20 52.00 52.30 50.70 51.80 0.0M
2024-08-19 53.10 53.60 52.80 53.00 0.0M
2024-08-16 54.30 54.30 52.00 53.10 0.0M
2024-08-15 53.00 53.90 52.40 53.90 0.0M
2024-08-14 53.30 53.70 51.80 53.30 0.0M
2024-08-13 51.50 53.00 50.30 52.90 0.0M
2024-08-12 55.30 55.30 50.10 51.50 0.0M
2024-08-09 53.40 54.80 53.00 54.50 0.0M
2024-08-08 55.70 55.70 52.50 53.10 0.0M
2024-08-07 50.30 54.20 50.30 53.20 0.0M
2024-08-06 50.00 50.90 48.60 50.30 0.0M
2024-08-05 50.00 50.50 48.00 50.00 0.0M
2024-08-02 50.20 51.20 49.50 50.00 0.0M
2024-08-01 50.50 51.30 50.20 50.50 0.0M
2024-07-31 48.25 50.50 48.25 50.20 0.0M
2024-07-30 47.70 48.25 47.30 47.95 0.0M
2024-07-29 47.50 47.90 46.30 47.70 0.0M
2024-07-26 46.25 47.85 45.15 47.50 0.0M
2024-07-23 47.95 47.95 46.05 46.40 0.0M
2024-07-22 46.40 46.40 43.00 45.00 0.0M
2024-07-19 46.40 47.00 45.30 46.40 0.0M
2024-07-18 45.30 48.00 45.10 46.40 0.0M
2024-07-17 45.10 46.40 43.00 46.10 0.0M
2024-07-16 41.00 45.10 41.00 45.10 0.0M
2024-07-15 38.55 41.25 38.55 41.00 0.0M
2024-07-12 38.20 38.50 37.70 38.25 0.0M
2024-07-11 38.80 38.85 38.15 38.20 0.0M
2024-07-10 38.00 39.70 38.00 39.05 0.0M
2024-07-09 39.80 39.80 38.50 38.50 0.0M
2024-07-08 39.30 39.30 38.20 39.30 0.0M
2024-07-05 39.15 39.25 38.80 39.15 0.0M
2024-07-04 39.10 39.90 39.10 39.25 0.0M
2024-07-03 40.60 40.60 38.85 39.05 0.0M
2024-07-02 39.85 41.00 39.30 39.35 0.0M
2024-07-01 40.15 40.15 39.05 39.85 0.0M
2024-06-28 38.70 40.40 38.70 39.90 0.0M
2024-06-27 39.55 39.55 38.15 38.50 0.0M
2024-06-26 39.05 39.55 38.65 39.55 0.0M
2024-06-25 40.50 40.50 39.15 39.35 0.0M
2024-06-24 38.00 40.80 38.00 40.50 0.0M
2024-06-21 37.00 38.45 37.00 38.00 0.0M
2024-06-20 37.50 38.10 37.50 37.95 0.0M
2024-06-19 37.10 38.20 37.10 38.00 0.0M
2024-06-18 37.60 37.60 36.95 37.60 0.0M
2024-06-17 38.00 38.45 37.40 37.60 0.0M
2024-06-14 38.00 38.95 37.80 37.80 0.0M
2024-06-13 38.40 38.50 38.05 38.05 0.0M
2024-06-12 39.10 39.10 38.25 38.35 0.0M
2024-06-11 40.20 41.00 39.15 39.70 0.0M
2024-06-07 40.00 40.85 39.00 40.20 0.0M
2024-06-06 39.65 40.10 38.25 40.10 0.0M
2024-06-05 40.25 40.25 39.15 39.20 0.0M
2024-06-04 40.20 41.05 40.10 40.20 0.0M
2024-06-03 39.20 41.85 39.20 40.30 0.0M
2024-05-31 42.10 42.10 38.65 42.10 0.0M
2024-05-30 38.35 38.50 38.30 38.30 0.0M
2024-05-29 40.40 40.40 38.70 38.90 0.0M
2024-05-28 39.85 41.30 39.80 39.80 0.0M
2024-05-27 39.90 41.30 39.90 41.00 0.0M
2024-05-24 39.90 39.90 39.25 39.90 0.0M
2024-05-23 40.15 41.00 39.50 39.50 0.0M
2024-05-22 41.50 42.35 40.10 40.15 0.0M
2024-05-21 39.60 42.50 39.60 41.50 0.0M
2024-05-20 38.50 40.90 38.50 39.20 0.0M
2024-05-17 39.70 39.70 37.90 38.50 0.0M
2024-05-16 39.40 40.00 38.85 39.55 0.0M
2024-05-15 38.85 40.05 38.35 39.30 0.0M
2024-05-14 38.50 39.30 37.70 38.35 0.0M
2024-05-13 39.80 40.45 38.00 38.50 0.0M
2024-05-10 40.50 40.50 39.70 39.70 0.0M
2024-05-09 40.00 41.40 39.90 40.00 0.0M
2024-05-08 41.00 41.90 40.10 40.10 0.0M
2024-05-07 40.50 41.50 40.00 40.95 0.0M
2024-05-06 41.70 41.70 39.35 40.00 0.0M
2024-05-03 41.20 42.85 40.30 41.90 0.0M
2024-05-02 41.50 42.45 40.00 40.65 0.0M
2024-04-30 42.50 42.50 41.50 41.65 0.0M
2024-04-29 43.60 43.85 41.00 42.65 0.0M
2024-04-26 44.15 45.00 43.00 44.00 0.0M
2024-04-25 43.45 43.65 42.40 43.30 0.0M
2024-04-24 43.00 43.90 42.60 43.45 0.0M
2024-04-23 44.00 44.00 42.10 43.40 0.0M
2024-04-22 41.60 44.30 41.60 43.95 0.0M
2024-04-19 39.70 41.00 37.90 41.00 0.0M
2024-04-18 40.10 42.00 39.60 39.70 0.0M
2024-04-17 39.95 41.35 39.85 40.00 0.0M
2024-04-16 41.80 41.80 39.00 39.50 0.0M
2024-04-15 44.80 44.80 41.00 42.00 0.0M
2024-04-12 47.00 47.60 43.90 44.25 0.0M
2024-04-11 48.00 49.50 47.00 47.50 0.0M
2024-04-10 45.50 48.50 45.50 48.00 0.0M
2024-04-09 45.90 46.00 44.20 44.80 0.0M
2024-04-08 47.00 47.10 45.70 45.80 0.0M
2024-04-03 45.00 46.80 45.00 46.70 0.0M
2024-04-02 45.30 47.15 45.30 47.00 0.0M
2024-04-01 43.90 47.60 43.90 46.55 0.0M
2024-03-29 43.30 47.85 43.30 47.85 0.0M
2024-03-28 45.20 45.20 42.10 43.50 0.0M
2024-03-27 48.25 48.65 45.90 46.00 0.0M
2024-03-26 51.50 53.00 46.35 49.00 0.0M
2024-03-25 50.50 53.00 50.50 51.50 0.0M
2024-03-22 49.00 53.50 48.20 53.40 0.0M
2024-03-21 47.50 49.00 47.50 48.95 0.0M
2024-03-20 46.50 47.55 46.45 47.55 0.0M
2024-03-19 45.45 45.45 44.00 44.55 0.0M
2024-03-18 46.50 46.50 42.85 45.50 0.0M
2024-03-15 45.80 45.80 44.00 44.70 0.0M
2024-03-14 43.00 44.00 42.80 43.80 0.0M
2024-03-13 40.00 42.10 40.00 42.10 0.0M
2024-03-12 36.00 38.70 35.50 38.70 0.0M
2024-03-11 37.10 38.75 35.20 35.20 0.0M
2024-03-08 40.70 40.70 35.00 37.00 0.0M
2024-03-07 36.75 37.10 36.75 37.10 0.0M
2024-03-06 30.90 33.75 30.90 33.75 0.0M
2024-03-05 29.80 30.70 26.65 30.70 0.0M
2024-03-04 26.60 29.15 26.60 29.00 0.0M
2024-03-01 25.00 27.40 25.00 26.50 0.0M
2024-02-29 25.20 25.20 24.40 25.00 0.0M
2024-02-27 25.60 25.60 25.20 25.20 0.0M
2024-02-26 25.05 25.75 25.05 25.50 0.0M
2024-02-23 24.30 25.90 24.25 25.10 0.0M
2024-02-22 23.30 25.30 23.30 25.10 0.0M
2024-02-21 25.15 25.50 24.95 25.15 0.0M
2024-02-20 26.50 26.70 25.00 25.90 0.0M
2024-02-19 26.60 26.80 25.40 26.50 0.0M
2024-02-16 23.50 26.10 23.50 26.10 0.0M
2024-02-15 25.30 25.30 23.20 23.75 0.0M
2024-02-05 25.50 26.35 25.10 25.45 0.0M
2024-02-02 22.55 24.95 22.55 24.95 0.0M
2024-02-01 21.30 22.70 21.20 22.70 0.0M
2024-01-31 20.75 20.75 20.65 20.65 0.0M
2024-01-30 21.10 21.10 20.65 20.65 0.0M
2024-01-29 22.15 22.15 21.50 21.80 0.0M
2024-01-26 20.60 22.15 20.60 22.15 0.0M
2024-01-25 20.80 21.15 20.75 20.80 0.0M
2024-01-24 21.25 21.25 20.65 20.80 0.0M
2024-01-23 20.65 21.70 20.65 21.15 0.0M
2024-01-22 21.35 21.80 21.20 21.75 0.0M
2024-01-19 20.50 20.95 20.50 20.95 0.0M
2024-01-18 20.40 20.65 20.40 20.45 0.0M
2024-01-17 20.40 20.60 20.40 20.45 0.0M
2024-01-16 20.65 20.65 20.60 20.60 0.0M
2024-01-15 20.95 21.65 20.95 21.05 0.0M
2024-01-12 21.40 21.85 20.90 20.95 0.0M
2024-01-11 23.40 23.40 21.15 21.40 0.0M
2024-01-10 23.85 23.90 22.55 23.45 0.0M
2024-01-09 22.65 22.65 22.00 22.65 0.0M
2024-01-08 21.20 21.20 20.60 20.60 0.0M
2024-01-05 21.05 21.25 20.25 21.00 0.0M