Channel Well Tech (3078)

3078
🏛️ Taiwán →
80.00
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
2021-12-30 39.90 39.95 39.65 39.70 0.0M
2021-12-29 39.55 39.90 39.45 39.80 0.0M
2021-12-28 39.60 39.65 39.30 39.35 0.0M
2021-12-27 38.90 39.50 38.80 39.45 0.0M
2021-12-24 39.30 39.40 38.90 38.90 0.0M
2021-12-23 39.00 39.25 39.00 39.20 0.0M
2021-12-22 39.10 39.10 38.80 39.00 0.0M
2021-12-21 38.35 38.75 38.25 38.75 0.0M
2021-12-20 38.00 38.50 37.95 38.35 0.0M
2021-12-17 38.20 38.30 37.85 38.00 0.0M
2021-12-16 38.50 38.50 38.10 38.20 0.0M
2021-12-15 37.95 38.55 37.90 38.05 0.0M
2021-12-14 38.50 38.50 37.85 37.90 0.0M
2021-12-13 38.80 38.80 38.45 38.50 0.0M
2021-12-10 38.90 39.25 38.65 38.80 0.0M
2021-12-09 39.60 39.60 38.95 39.00 0.0M
2021-12-08 39.90 40.00 39.55 39.60 0.0M
2021-12-07 40.05 40.40 39.90 40.30 0.0M
2021-12-06 40.00 40.15 39.70 40.05 0.0M
2021-12-03 39.80 40.50 39.80 40.00 0.0M
2021-12-02 39.45 39.85 39.25 39.50 0.0M
2021-12-01 39.40 39.55 39.10 39.55 0.0M
2021-11-30 39.50 39.90 39.50 39.55 0.0M
2021-11-29 39.40 39.55 38.60 39.25 0.0M
2021-11-26 42.30 42.35 40.00 40.10 0.0M
2021-11-25 43.30 43.35 42.25 42.30 0.0M
2021-11-24 41.45 44.75 41.25 43.50 0.0M
2021-11-23 40.00 40.75 39.60 40.70 0.0M
2021-11-22 39.65 40.10 39.60 39.95 0.0M
2021-11-19 40.00 40.25 39.85 39.90 0.0M
2021-11-18 40.25 40.40 39.90 39.90 0.0M
2021-11-17 40.70 40.70 40.20 40.25 0.0M
2021-11-16 41.00 41.20 40.45 40.55 0.0M
2021-11-15 40.15 40.75 40.15 40.70 0.0M
2021-11-12 39.80 40.15 39.80 40.10 0.0M
2021-11-11 40.00 40.00 39.55 39.55 0.0M
2021-11-10 40.60 40.60 40.05 40.05 0.0M
2021-11-09 40.55 41.15 40.55 41.00 0.0M
2021-11-08 40.90 41.00 40.60 40.75 0.0M
2021-11-05 41.80 41.80 40.60 40.80 0.0M
2021-11-04 41.15 41.75 41.15 41.20 0.0M
2021-11-03 40.55 41.15 40.55 40.90 0.0M
2021-11-02 41.90 42.25 40.70 40.90 0.0M
2021-11-01 40.60 41.70 40.60 41.70 0.0M
2021-10-29 40.30 40.70 40.10 40.55 0.0M
2021-10-28 40.00 40.80 40.00 40.30 0.0M
2021-10-27 39.80 40.30 39.50 40.15 0.0M
2021-10-26 40.00 40.20 39.65 39.65 0.0M
2021-10-25 39.55 40.20 39.10 40.00 0.0M
2021-10-22 39.40 39.50 38.90 39.30 0.0M
2021-10-21 39.20 39.80 39.00 39.20 0.0M
2021-10-20 39.40 39.65 38.80 38.80 0.0M
2021-10-19 38.30 39.70 38.20 39.35 0.0M
2021-10-18 38.05 38.15 37.60 37.75 0.0M
2021-10-15 37.65 38.10 37.60 37.80 0.0M
2021-10-14 37.80 37.80 36.80 37.15 0.0M
2021-10-13 38.45 38.45 37.00 37.30 0.0M
2021-10-12 38.80 38.80 38.20 38.25 0.0M
2021-10-08 39.45 39.50 38.65 38.95 0.0M
2021-10-07 37.45 39.45 37.45 39.00 0.0M
2021-10-06 37.30 37.70 36.60 36.60 0.0M
2021-10-05 36.00 37.40 35.35 37.20 0.0M
2021-10-04 38.00 38.00 36.50 36.50 0.0M
2021-10-01 38.90 38.90 37.40 37.50 0.0M
2021-09-30 38.45 38.85 38.45 38.80 0.0M
2021-09-29 38.95 39.00 38.20 38.30 0.0M
2021-09-28 39.80 39.80 39.05 39.20 0.0M
2021-09-27 40.35 40.45 39.70 39.80 0.0M
2021-09-24 40.00 40.45 39.85 40.30 0.0M
2021-09-23 38.90 39.50 38.80 39.40 0.0M
2021-09-22 38.30 38.65 38.00 38.45 0.0M
2021-09-17 39.40 39.40 39.00 39.15 0.0M
2021-09-16 39.70 39.70 39.25 39.35 0.0M
2021-09-15 39.80 39.90 39.30 39.50 0.0M
2021-09-14 40.25 40.30 39.90 39.95 0.0M
2021-09-13 40.45 40.50 40.00 40.15 0.0M
2021-09-10 40.30 40.45 39.90 40.45 0.0M
2021-09-09 39.60 40.30 39.60 39.80 0.0M
2021-09-08 39.65 40.60 39.10 39.60 0.0M
2021-09-07 40.70 41.05 39.60 39.60 0.0M
2021-09-06 43.15 43.15 40.70 40.70 0.0M
2021-09-03 43.80 43.80 43.25 43.25 0.0M
2021-09-02 43.30 44.10 43.30 43.30 0.0M
2021-09-01 43.65 43.85 43.20 43.30 0.0M
2021-08-31 43.95 44.00 43.50 43.65 0.0M
2021-08-30 44.05 44.35 43.90 43.90 0.0M
2021-08-27 47.10 47.25 46.80 46.90 0.0M
2021-08-26 47.00 47.20 46.65 47.10 0.0M
2021-08-25 45.80 47.00 45.75 46.85 0.0M
2021-08-24 46.35 46.55 45.70 45.90 0.0M
2021-08-23 45.55 46.25 45.55 45.90 0.0M
2021-08-20 44.90 45.30 44.35 44.85 0.0M
2021-08-19 45.85 46.00 44.80 44.80 0.0M
2021-08-18 45.00 46.40 44.30 46.40 0.0M
2021-08-17 46.85 46.90 45.50 45.50 0.0M
2021-08-16 47.70 47.85 45.75 46.30 0.0M
2021-08-13 48.95 48.95 47.70 47.70 0.0M
2021-08-12 49.00 49.00 48.30 48.60 0.0M
2021-08-11 49.40 49.75 48.00 48.50 0.0M
2021-08-10 50.60 51.10 49.05 49.30 0.0M
2021-08-09 51.80 51.90 50.00 50.60 0.0M
2021-08-06 54.50 54.50 53.60 53.80 0.0M
2021-08-05 54.80 54.90 53.90 54.10 0.0M
2021-08-04 54.30 55.10 54.10 54.40 0.0M
2021-08-03 54.40 56.10 54.30 54.60 0.0M
2021-08-02 53.50 54.20 53.00 53.90 0.0M
2021-07-30 53.50 54.30 53.20 53.20 0.0M
2021-07-29 53.70 53.70 52.70 53.40 0.0M
2021-07-28 53.00 53.50 51.10 53.00 0.0M
2021-07-27 54.60 54.70 53.00 53.00 0.0M
2021-07-26 54.30 54.70 53.70 54.00 0.0M
2021-07-23 53.10 54.50 53.00 53.80 0.0M
2021-07-22 53.10 53.60 52.70 52.80 0.0M
2021-07-21 53.50 53.90 52.20 52.50 0.0M
2021-07-20 53.30 53.70 53.00 53.10 0.0M
2021-07-19 54.40 54.70 53.80 54.10 0.0M
2021-07-16 54.60 55.80 54.30 54.90 0.0M
2021-07-15 53.60 54.50 53.40 54.40 0.0M
2021-07-14 54.80 54.90 53.20 53.60 0.0M
2021-07-13 54.30 55.30 53.60 54.70 0.0M
2021-07-12 53.30 54.30 52.50 53.60 0.0M
2021-07-09 52.70 53.30 52.40 52.60 0.0M
2021-07-08 53.50 53.80 53.10 53.20 0.0M
2021-07-07 53.50 54.60 53.00 53.20 0.0M
2021-07-06 54.60 54.60 53.00 53.10 0.0M
2021-07-05 53.80 54.20 53.30 54.00 0.0M
2021-07-02 54.00 54.40 53.00 53.60 0.0M
2021-07-01 56.50 56.60 54.00 54.00 0.0M
2021-06-30 53.00 56.40 52.00 56.20 0.0M
2021-06-29 53.50 53.50 52.30 52.30 0.0M
2021-06-28 52.90 53.30 52.30 53.00 0.0M
2021-06-25 54.00 54.10 52.90 52.90 0.0M
2021-06-24 53.00 53.90 52.20 53.40 0.0M
2021-06-23 51.90 53.00 51.50 52.60 0.0M
2021-06-22 52.80 52.90 51.40 51.50 0.0M
2021-06-21 53.00 53.10 52.00 52.00 0.0M
2021-06-18 53.50 54.20 52.80 53.40 0.0M
2021-06-17 51.70 53.10 51.70 53.00 0.0M
2021-06-16 52.90 53.20 52.00 52.20 0.0M
2021-06-15 51.90 52.80 51.70 52.60 0.0M
2021-06-11 52.00 52.50 51.50 51.60 0.0M
2021-06-10 52.20 52.60 51.60 51.60 0.0M
2021-06-09 52.90 53.20 51.90 52.00 0.0M
2021-06-08 53.40 53.90 52.90 53.30 0.0M
2021-06-07 53.20 53.30 51.10 52.70 0.0M
2021-06-04 52.70 53.30 52.50 52.90 0.0M
2021-06-03 52.50 53.10 51.90 52.70 0.0M
2021-06-02 53.40 53.50 51.50 52.20 0.0M
2021-06-01 52.70 53.20 52.20 53.00 0.0M
2021-05-31 52.40 53.20 51.90 52.40 0.0M
2021-05-28 51.40 52.10 50.60 51.60 0.0M
2021-05-27 50.50 51.10 49.80 50.60 0.0M
2021-05-26 50.80 51.00 49.95 50.60 0.0M
2021-05-25 50.30 51.70 49.70 50.70 0.0M
2021-05-24 48.30 49.90 47.80 49.55 0.0M
2021-05-21 48.20 48.90 47.70 48.50 0.0M
2021-05-20 48.50 49.00 47.20 47.30 0.0M
2021-05-19 47.25 49.00 47.10 48.90 0.0M
2021-05-18 45.45 47.55 44.00 47.55 0.0M
2021-05-17 44.00 47.00 43.15 43.25 0.0M
2021-05-14 48.45 49.75 47.30 47.85 0.0M
2021-05-13 45.70 48.75 44.50 47.30 0.0M
2021-05-12 51.40 51.70 46.20 46.85 0.0M
2021-05-11 53.90 54.70 50.60 51.30 0.0M
2021-05-10 57.20 57.70 56.10 56.20 0.0M
2021-05-07 56.50 57.70 56.20 57.60 0.0M
2021-05-06 55.40 56.50 54.40 56.20 0.0M
2021-05-05 55.00 56.90 54.10 55.20 0.0M
2021-05-04 56.90 57.60 51.10 55.40 0.0M
2021-05-03 59.30 59.80 56.10 56.50 0.0M
2021-04-29 64.60 64.90 59.60 60.50 0.0M
2021-04-28 66.60 67.90 64.00 64.00 0.0M
2021-04-27 60.80 66.20 60.50 66.20 0.1M
2021-04-26 60.20 61.30 59.50 60.20 0.0M
2021-04-23 58.80 59.30 57.50 58.70 0.0M
2021-04-22 60.60 61.10 57.90 58.40 0.0M
2021-04-21 59.10 61.50 59.00 60.40 0.0M
2021-04-20 58.30 59.70 58.20 59.20 0.0M
2021-04-19 59.00 59.90 58.20 58.20 0.0M
2021-04-16 59.00 59.40 57.90 58.20 0.0M
2021-04-15 58.10 59.60 57.40 59.00 0.0M
2021-04-14 58.60 59.90 55.80 57.70 0.0M
2021-04-13 61.00 61.10 58.50 58.50 0.0M
2021-04-12 62.00 62.80 60.20 60.40 0.0M
2021-04-09 59.80 60.30 58.00 58.50 0.0M
2021-04-08 61.50 62.00 59.20 59.80 0.0M
2021-04-07 58.80 62.30 57.90 62.20 0.0M
2021-04-06 57.20 59.20 56.90 58.90 0.0M
2021-04-01 57.20 57.30 55.80 56.40 0.0M
2021-03-31 57.10 57.70 56.60 56.70 0.0M
2021-03-30 57.00 58.20 56.20 57.80 0.0M
2021-03-29 57.20 58.50 55.70 56.80 0.0M
2021-03-26 54.80 56.40 54.30 54.80 0.0M
2021-03-25 56.70 57.70 54.60 54.70 0.0M
2021-03-24 52.50 56.30 52.40 56.30 0.0M
2021-03-23 53.30 53.50 52.20 52.40 0.0M
2021-03-22 54.00 54.00 52.90 53.10 0.0M
2021-03-19 53.40 54.60 53.10 54.00 0.0M
2021-03-18 54.90 55.00 53.30 53.80 0.0M
2021-03-17 54.60 55.50 53.70 54.30 0.0M
2021-03-16 54.50 56.40 54.20 54.60 0.0M
2021-03-15 54.50 54.60 53.30 54.00 0.0M
2021-03-12 57.00 57.40 54.60 54.80 0.0M
2021-03-11 54.90 57.40 54.90 57.00 0.0M
2021-03-10 54.90 54.90 54.20 54.70 0.0M
2021-03-09 53.00 54.10 52.00 54.10 0.0M
2021-03-08 54.00 54.70 53.00 53.00 0.0M
2021-03-05 51.00 53.50 51.00 52.20 0.0M
2021-03-04 53.10 53.90 51.70 52.50 0.0M
2021-03-03 52.10 53.60 50.90 53.50 0.0M
2021-03-02 58.70 58.70 51.70 51.70 0.0M
2021-02-26 55.80 57.10 55.80 57.00 0.0M
2021-02-25 63.90 63.90 60.10 62.00 0.0M
2021-02-24 59.90 63.50 59.30 62.00 0.0M
2021-02-23 60.00 62.60 56.30 62.00 0.1M
2021-02-22 54.80 57.60 54.80 57.60 0.0M
2021-02-19 48.20 52.40 48.20 52.40 0.0M
2021-02-18 46.20 48.20 45.90 47.70 0.0M
2021-02-17 46.35 46.40 45.20 45.90 0.0M
2021-02-05 44.00 44.15 43.40 43.45 0.0M
2021-02-04 42.70 43.80 42.70 43.55 0.0M
2021-02-03 42.55 43.40 42.50 42.50 0.0M
2021-02-02 42.45 42.75 42.20 42.20 0.0M
2021-02-01 42.55 42.80 41.60 42.10 0.0M
2021-01-29 43.35 44.30 42.50 42.60 0.0M
2021-01-28 42.80 43.50 42.30 42.80 0.0M
2021-01-27 42.25 43.75 42.25 43.10 0.0M
2021-01-26 42.20 43.10 41.85 42.00 0.0M
2021-01-25 41.90 42.35 41.25 42.30 0.0M
2021-01-22 40.75 41.95 40.75 41.75 0.0M
2021-01-21 41.65 42.15 40.40 40.70 0.0M
2021-01-20 43.05 43.35 41.10 41.10 0.0M
2021-01-19 43.00 43.50 42.85 42.85 0.0M
2021-01-18 43.50 43.55 41.00 42.85 0.0M
2021-01-15 45.20 45.20 43.50 43.70 0.0M
2021-01-14 43.75 45.20 43.55 44.70 0.0M
2021-01-13 43.45 44.00 43.45 43.65 0.0M
2021-01-12 44.60 44.65 43.20 43.20 0.0M
2021-01-11 43.85 44.70 43.85 44.40 0.0M
2021-01-08 44.80 45.35 44.00 44.20 0.0M
2021-01-07 44.30 44.60 43.65 43.95 0.0M
2021-01-06 45.20 45.45 43.45 43.90 0.0M
2021-01-05 44.60 45.70 44.60 45.15 0.0M
2021-01-04 44.35 45.00 44.15 44.40 0.0M