Changs Ascending (8038)

8038
🏛️ Taiwán →
49.05
Última Actualización: 2025-10-01
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 27.30 27.85 27.00 27.30 0.1M
2024-12-30 27.80 27.80 27.15 27.30 0.0M
2024-12-27 28.40 28.90 27.60 27.80 0.1M
2024-12-26 27.80 29.10 27.75 28.20 0.0M
2024-12-25 27.20 28.30 27.10 28.00 0.0M
2024-12-24 27.05 27.90 27.00 27.20 0.0M
2024-12-23 27.55 27.90 26.80 26.95 0.0M
2024-12-20 27.80 27.80 27.00 27.00 0.0M
2024-12-19 26.85 27.65 26.80 27.15 0.0M
2024-12-18 26.80 28.30 26.00 27.80 0.3M
2024-12-17 26.10 27.55 26.10 26.85 0.0M
2024-12-16 27.65 27.75 26.30 26.40 0.0M
2024-12-13 28.60 28.60 27.95 28.00 0.0M
2024-12-12 28.65 29.40 28.20 28.45 0.0M
2024-12-11 28.10 29.10 28.10 29.00 0.0M
2024-12-10 28.80 29.50 28.45 28.50 0.0M
2024-12-09 30.15 30.20 28.65 28.80 0.0M
2024-12-06 31.00 31.10 30.00 30.05 0.0M
2024-12-05 31.00 31.10 29.90 29.95 0.0M
2024-12-04 29.50 31.30 29.40 30.85 0.0M
2024-12-03 31.55 31.85 29.70 29.80 0.0M
2024-12-02 32.25 32.50 31.00 31.00 0.0M
2024-11-29 30.80 32.80 30.10 31.90 0.0M
2024-11-28 32.60 32.65 30.90 31.90 0.0M
2024-11-27 31.00 34.30 31.00 34.30 0.0M
2024-11-26 32.60 32.70 31.05 31.20 0.0M
2024-11-25 32.40 33.50 31.90 32.50 0.0M
2024-11-22 31.00 33.05 31.00 31.75 0.0M
2024-11-21 31.50 31.50 31.00 31.50 0.0M
2024-11-20 27.45 28.65 27.45 28.65 0.0M
2024-11-19 26.05 26.30 26.05 26.05 0.0M
2024-11-18 26.80 26.80 26.05 26.05 0.0M
2024-11-15 26.80 26.80 26.20 26.25 0.0M
2024-11-14 27.65 27.65 26.75 26.80 0.0M
2024-11-13 27.05 27.15 26.90 27.15 0.0M
2024-11-12 26.85 27.05 26.50 27.05 0.0M
2024-11-11 26.25 27.10 26.20 27.00 0.0M
2024-11-08 26.50 26.50 26.00 26.05 0.0M
2024-11-07 25.70 26.70 25.65 25.85 0.0M
2024-11-06 25.75 25.75 25.55 25.70 0.0M
2024-11-05 25.75 25.90 25.55 25.80 0.0M
2024-11-04 26.25 26.30 25.50 25.65 0.0M
2024-11-01 25.90 26.50 25.90 26.30 0.0M
2024-10-30 26.10 26.50 25.90 26.20 0.0M
2024-10-29 26.35 26.45 26.10 26.10 0.1M
2024-10-28 27.00 27.10 26.25 26.60 0.0M
2024-10-25 27.05 27.60 26.80 26.95 0.0M
2024-10-24 27.30 27.30 26.95 27.00 0.0M
2024-10-23 27.95 27.95 27.20 27.60 0.0M
2024-10-22 27.60 27.90 26.80 27.70 0.0M
2024-10-21 28.25 28.35 27.55 27.65 0.0M
2024-10-18 27.80 28.05 27.60 27.70 0.0M
2024-10-17 27.30 27.85 27.10 27.80 0.0M
2024-10-16 26.05 27.05 26.05 27.05 0.0M
2024-10-15 26.80 26.85 26.25 26.40 0.0M
2024-10-14 26.90 27.15 26.85 26.90 0.0M
2024-10-11 27.70 27.90 27.00 27.15 0.0M
2024-10-09 27.45 28.00 27.15 27.40 0.0M
2024-10-08 27.50 27.50 26.40 27.50 0.0M
2024-10-07 27.40 27.85 27.40 27.50 0.0M
2024-10-04 27.50 27.60 27.05 27.30 0.0M
2024-10-01 28.00 28.50 26.60 28.00 0.0M
2024-09-30 28.00 28.35 27.80 28.00 0.2M
2024-09-27 27.10 28.15 27.10 28.00 0.0M
2024-09-26 27.40 27.45 26.80 27.05 0.0M
2024-09-25 26.00 27.20 26.00 26.90 0.0M
2024-09-24 26.30 26.30 26.00 26.30 0.1M
2024-09-23 26.35 26.35 25.85 26.35 0.0M
2024-09-20 25.75 25.95 25.50 25.95 0.0M
2024-09-19 25.70 26.10 25.65 25.75 0.0M
2024-09-18 26.45 26.45 25.70 25.70 0.0M
2024-09-16 26.60 26.60 25.80 26.05 0.0M
2024-09-13 26.80 26.80 26.00 26.25 0.0M
2024-09-12 25.10 26.60 24.90 26.30 0.0M
2024-09-11 25.30 25.35 24.40 25.10 0.0M
2024-09-10 24.70 26.70 24.70 26.40 0.0M
2024-09-09 23.50 24.50 23.50 24.30 0.0M
2024-09-06 23.35 23.90 23.00 23.60 0.0M
2024-09-05 23.45 23.70 23.15 23.35 0.0M
2024-09-04 23.15 23.70 22.70 23.35 0.0M
2024-09-03 24.50 24.50 24.30 24.30 0.0M
2024-09-02 24.40 24.60 24.35 24.45 0.0M
2024-08-30 24.30 24.65 24.30 24.55 0.0M
2024-08-29 24.50 24.50 24.15 24.30 0.0M
2024-08-28 24.15 24.60 24.15 24.50 0.0M
2024-08-27 24.50 24.60 23.95 24.15 0.0M
2024-08-26 24.75 24.95 24.55 24.60 0.0M
2024-08-23 24.70 24.95 24.50 24.75 0.0M
2024-08-22 24.80 25.20 24.70 25.15 0.0M
2024-08-21 25.00 25.00 24.70 24.95 0.0M
2024-08-20 24.80 25.20 24.80 25.00 0.0M
2024-08-19 24.75 25.00 24.70 24.80 0.0M
2024-08-16 24.70 25.15 24.55 24.70 0.0M
2024-08-15 24.70 24.80 24.50 24.70 0.0M
2024-08-14 25.25 25.25 24.70 24.80 0.0M
2024-08-13 25.35 25.35 24.55 24.85 0.0M
2024-08-12 24.80 25.15 24.70 25.00 0.0M
2024-08-09 23.95 24.30 23.90 24.15 0.0M
2024-08-08 24.25 24.25 23.50 23.90 0.0M
2024-08-07 23.80 24.65 23.30 24.30 0.0M
2024-08-06 24.35 24.45 22.30 23.90 0.0M
2024-08-05 27.40 27.40 24.75 24.75 0.0M
2024-08-02 27.65 27.70 27.25 27.45 0.0M
2024-08-01 27.80 28.25 27.80 28.00 0.0M
2024-07-31 27.50 27.85 27.50 27.60 0.0M
2024-07-30 27.60 27.80 27.45 27.60 0.0M
2024-07-29 27.90 28.35 27.50 27.55 0.0M
2024-07-26 27.20 28.10 27.20 27.90 0.0M
2024-07-23 28.60 28.70 28.40 28.55 0.0M
2024-07-22 29.00 29.00 27.90 28.30 0.0M
2024-07-19 29.35 29.80 28.65 28.85 0.0M
2024-07-18 29.15 29.15 28.50 28.85 0.0M
2024-07-17 29.10 29.35 28.90 29.00 0.0M
2024-07-16 28.90 29.15 28.75 29.10 0.0M
2024-07-15 29.40 29.50 28.90 28.90 0.0M
2024-07-12 29.30 30.40 29.30 29.50 0.0M
2024-07-11 29.55 29.55 29.20 29.25 0.0M
2024-07-10 29.50 29.75 29.30 29.55 0.0M
2024-07-09 30.65 30.65 29.55 29.60 0.0M
2024-07-08 31.00 31.00 30.40 30.65 0.0M
2024-07-05 30.50 31.00 30.10 30.90 0.0M
2024-07-04 29.50 30.50 29.40 30.50 0.0M
2024-07-03 29.70 29.95 29.35 29.50 0.0M
2024-07-02 29.85 30.30 29.35 29.55 0.0M
2024-07-01 29.20 29.65 29.05 29.65 0.0M
2024-06-28 29.60 29.60 29.00 29.20 0.0M
2024-06-27 28.95 29.85 28.95 29.60 0.0M
2024-06-26 28.65 28.90 28.60 28.85 0.0M
2024-06-25 28.70 28.85 28.40 28.65 0.0M
2024-06-24 29.20 29.35 28.75 28.85 0.0M
2024-06-21 28.70 29.40 28.50 29.20 0.0M
2024-06-20 28.60 28.95 28.50 28.90 0.0M
2024-06-19 28.60 28.85 28.60 28.75 0.0M
2024-06-18 29.95 29.95 28.85 28.85 0.0M
2024-06-17 28.95 29.50 28.85 29.40 0.0M
2024-06-14 28.25 28.95 28.25 28.50 0.0M
2024-06-13 28.50 28.50 28.25 28.25 0.0M
2024-06-12 28.80 28.85 28.30 28.50 0.0M
2024-06-11 29.30 29.30 28.60 28.80 0.0M
2024-06-07 29.20 29.60 28.70 29.55 0.0M
2024-06-06 28.85 28.90 28.60 28.75 0.0M
2024-06-05 29.35 29.65 28.80 28.80 0.0M
2024-06-04 29.10 29.35 29.05 29.25 0.0M
2024-06-03 29.15 29.80 29.10 29.20 0.0M
2024-05-31 30.00 30.10 29.50 29.50 0.0M
2024-05-30 29.70 29.85 29.40 29.55 0.0M
2024-05-29 29.95 30.05 29.70 29.95 0.0M
2024-05-28 29.00 30.05 29.00 29.95 0.0M
2024-05-27 29.55 30.30 28.50 29.05 0.0M
2024-05-24 29.25 29.25 28.65 29.15 0.0M
2024-05-23 29.80 30.00 28.95 28.95 0.0M
2024-05-22 29.80 30.00 29.50 29.75 0.0M
2024-05-21 29.60 29.60 29.30 29.60 0.0M
2024-05-20 29.10 29.30 28.80 29.30 0.0M
2024-05-17 28.85 29.30 28.85 29.00 0.0M
2024-05-16 29.00 29.00 28.65 28.85 0.0M
2024-05-15 29.15 29.40 28.80 28.85 0.0M
2024-05-14 28.85 29.25 28.85 29.15 0.0M
2024-05-13 29.05 29.05 28.55 28.90 0.0M
2024-05-10 28.95 29.05 28.30 29.05 0.0M
2024-05-09 29.00 29.20 28.85 28.90 0.0M
2024-05-08 29.20 29.35 29.05 29.10 0.0M
2024-05-07 30.00 30.00 29.40 29.50 0.0M
2024-05-06 29.90 30.25 29.50 30.10 0.0M
2024-05-03 30.70 30.75 29.00 29.90 0.0M
2024-05-02 30.80 30.90 30.25 30.40 0.0M
2024-04-30 28.85 31.10 28.85 31.10 0.0M
2024-04-29 28.15 28.50 28.15 28.30 0.0M
2024-04-26 28.45 28.45 28.15 28.20 0.0M
2024-04-25 28.50 28.50 28.05 28.15 0.0M
2024-04-24 28.20 29.00 28.20 28.60 0.0M
2024-04-23 27.80 28.45 27.80 28.10 0.0M
2024-04-22 27.40 28.65 27.40 27.80 0.0M
2024-04-19 29.05 29.05 27.20 28.10 0.0M
2024-04-18 29.20 29.20 29.00 29.05 0.0M
2024-04-17 28.70 29.40 28.70 29.20 0.0M
2024-04-16 29.10 29.10 28.20 28.35 0.0M
2024-04-15 29.20 30.00 29.15 29.30 0.0M
2024-04-12 29.95 30.30 29.85 29.90 0.0M
2024-04-11 30.50 30.55 29.90 30.00 0.0M
2024-04-10 30.50 30.80 30.30 30.50 0.0M
2024-04-09 30.70 30.75 30.10 30.50 0.0M
2024-04-08 29.60 30.30 29.60 30.30 0.0M
2024-04-03 29.95 29.95 29.45 29.65 0.0M
2024-04-02 30.45 30.45 29.95 29.95 0.0M
2024-04-01 30.45 30.60 29.85 30.25 0.0M
2024-03-29 30.50 30.50 29.55 30.00 0.0M
2024-03-28 30.10 30.50 30.00 30.10 0.0M
2024-03-27 29.55 30.05 29.55 29.90 0.0M
2024-03-26 30.10 30.10 29.30 29.45 0.0M
2024-03-25 30.60 30.60 30.10 30.15 0.0M
2024-03-22 30.35 30.60 30.05 30.60 0.0M
2024-03-21 29.75 30.35 29.75 30.15 0.0M
2024-03-20 29.55 30.10 29.35 29.75 0.0M
2024-03-19 30.05 30.05 29.40 29.55 0.0M
2024-03-18 29.50 30.50 28.50 30.10 0.0M
2024-03-15 29.80 29.90 29.10 29.40 0.0M
2024-03-14 30.00 30.35 29.70 30.00 0.0M
2024-03-13 31.00 31.00 30.05 30.10 0.0M
2024-03-12 31.20 31.20 30.60 30.80 0.0M
2024-03-11 30.20 31.70 30.20 31.20 0.0M
2024-03-08 31.15 31.50 30.15 30.40 0.0M
2024-03-07 32.25 32.25 31.05 31.15 0.0M
2024-03-06 32.20 32.60 32.00 32.25 0.0M
2024-03-05 32.05 32.60 32.00 32.40 0.0M
2024-03-04 32.65 32.65 32.10 32.10 0.0M
2024-03-01 32.95 32.95 32.60 32.60 0.0M
2024-02-29 33.35 33.60 32.70 32.90 0.0M
2024-02-27 33.50 33.50 32.65 32.65 0.0M
2024-02-26 32.95 33.60 32.90 33.50 0.0M
2024-02-23 33.25 33.25 32.90 32.90 0.0M
2024-02-22 34.25 34.25 33.50 33.55 0.0M
2024-02-21 33.15 34.00 33.15 33.90 0.0M
2024-02-20 33.85 33.85 33.25 33.40 0.0M
2024-02-19 33.25 33.90 33.25 33.85 0.0M
2024-02-16 32.00 33.35 31.85 33.25 0.0M
2024-02-15 32.25 32.25 31.80 32.00 0.0M
2024-02-05 32.70 32.80 32.25 32.30 0.0M
2024-02-02 32.90 33.00 32.65 32.65 0.0M
2024-02-01 32.70 33.00 32.70 32.75 0.0M
2024-01-31 33.00 33.10 32.25 32.70 0.0M
2024-01-30 33.75 33.75 33.00 33.00 0.0M
2024-01-29 33.85 33.95 33.70 33.70 0.0M
2024-01-26 33.50 33.75 33.50 33.60 0.0M
2024-01-25 33.85 34.00 33.50 33.50 0.0M
2024-01-24 33.30 34.15 33.30 33.95 0.0M
2024-01-23 33.40 33.40 32.90 33.30 0.0M
2024-01-22 32.90 33.35 32.90 33.00 0.0M
2024-01-19 32.75 33.15 32.75 32.85 0.0M
2024-01-18 33.35 33.40 32.55 32.75 0.0M
2024-01-17 33.60 33.85 33.30 33.35 0.0M
2024-01-16 34.25 34.25 33.70 33.75 0.0M
2024-01-15 34.25 34.55 34.10 34.25 0.0M
2024-01-12 34.30 34.65 34.10 34.25 0.0M
2024-01-11 34.30 34.70 34.20 34.65 0.0M
2024-01-10 35.10 35.10 34.15 34.30 0.0M
2024-01-09 36.70 36.70 36.00 36.00 0.0M
2024-01-08 36.50 36.95 36.30 36.60 0.0M
2024-01-05 36.05 36.65 36.05 36.50 0.0M
2024-01-04 36.45 36.45 35.90 35.95 0.0M
2024-01-03 36.35 36.65 36.35 36.45 0.0M
2024-01-02 37.40 37.40 36.30 36.90 0.0M