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
2022-12-30 28.05 28.40 28.00 28.15 0.0M
2022-12-29 27.90 28.05 27.65 28.05 0.0M
2022-12-28 28.50 28.50 27.80 27.90 0.0M
2022-12-27 28.50 28.80 28.40 28.50 0.0M
2022-12-26 28.75 28.75 28.40 28.40 0.0M
2022-12-23 27.60 28.45 27.40 28.35 0.0M
2022-12-22 27.90 28.00 27.40 27.60 0.0M
2022-12-21 27.55 27.75 27.20 27.35 0.0M
2022-12-20 28.05 28.05 27.10 27.15 0.0M
2022-12-19 28.30 28.60 28.00 28.05 0.0M
2022-12-16 29.15 29.20 28.25 28.25 0.0M
2022-12-15 27.55 29.60 27.50 29.15 0.0M
2022-12-14 27.50 27.55 27.20 27.50 0.0M
2022-12-13 27.65 27.75 27.40 27.45 0.0M
2022-12-12 27.25 27.50 27.00 27.50 0.0M
2022-12-09 27.90 28.05 27.75 27.80 0.0M
2022-12-08 27.45 28.00 27.45 27.90 0.0M
2022-12-07 27.60 28.00 27.40 27.40 0.0M
2022-12-06 28.40 28.40 27.80 27.80 0.0M
2022-12-05 27.90 28.75 27.90 28.45 0.0M
2022-12-02 27.75 27.95 27.50 27.85 0.0M
2022-12-01 28.00 28.10 27.60 27.75 0.0M
2022-11-30 26.80 27.60 26.70 27.50 0.0M
2022-11-29 26.35 26.80 26.35 26.80 0.0M
2022-11-28 26.65 26.95 26.40 26.45 0.0M
2022-11-25 26.70 27.05 26.65 26.65 0.0M
2022-11-24 26.35 26.70 26.35 26.70 0.0M
2022-11-23 26.30 26.40 26.20 26.35 0.0M
2022-11-22 26.30 26.40 26.00 26.30 0.0M
2022-11-21 26.75 26.80 26.30 26.30 0.0M
2022-11-18 27.00 27.30 26.65 26.90 0.0M
2022-11-17 26.35 27.00 26.30 26.90 0.0M
2022-11-16 26.80 26.80 26.20 26.35 0.0M
2022-11-15 26.00 26.80 26.00 26.80 0.0M
2022-11-14 26.15 26.15 25.80 26.00 0.0M
2022-11-11 26.25 26.50 25.70 25.90 0.0M
2022-11-10 25.85 25.85 25.40 25.50 0.0M
2022-11-09 25.50 25.90 25.50 25.90 0.0M
2022-11-08 25.10 25.35 25.05 25.25 0.0M
2022-11-07 25.25 25.25 24.80 24.95 0.0M
2022-11-04 25.05 25.25 24.90 25.00 0.0M
2022-11-03 24.70 25.10 24.60 25.05 0.0M
2022-11-02 24.50 25.20 24.50 25.00 0.0M
2022-11-01 23.80 24.50 23.75 24.45 0.0M
2022-10-31 23.75 24.10 23.70 23.90 0.0M
2022-10-28 24.20 24.25 23.60 23.60 0.0M
2022-10-27 23.90 24.35 23.90 24.25 0.0M
2022-10-26 24.30 24.30 23.55 23.90 0.0M
2022-10-25 24.50 24.50 23.70 23.90 0.0M
2022-10-24 25.10 25.10 24.50 24.50 0.0M
2022-10-21 25.40 25.40 24.80 24.80 0.0M
2022-10-20 25.45 25.45 25.00 25.25 0.0M
2022-10-19 25.80 25.90 25.45 25.45 0.0M
2022-10-18 25.50 25.80 25.30 25.80 0.0M
2022-10-17 25.20 25.30 24.50 25.15 0.0M
2022-10-14 25.40 25.55 25.25 25.50 0.0M
2022-10-13 26.65 26.75 24.60 24.85 0.0M
2022-10-12 26.65 26.80 26.35 26.70 0.0M
2022-10-11 27.50 27.50 26.65 26.85 0.0M
2022-10-07 27.95 27.95 27.75 27.75 0.0M
2022-10-06 28.20 28.20 27.85 27.95 0.0M
2022-10-05 28.25 28.55 28.05 28.15 0.0M
2022-10-04 28.30 28.70 28.05 28.10 0.0M
2022-10-03 28.15 28.15 27.60 27.75 0.0M
2022-09-30 27.55 27.75 27.20 27.75 0.0M
2022-09-29 28.25 28.25 27.55 27.70 0.0M
2022-09-28 29.00 29.00 27.55 27.55 0.0M
2022-09-27 28.80 29.00 28.35 29.00 0.0M
2022-09-26 29.70 29.70 28.60 28.80 0.0M
2022-09-23 29.95 30.45 29.90 29.90 0.0M
2022-09-22 30.05 30.05 29.70 30.00 0.0M
2022-09-21 30.10 30.35 29.95 30.05 0.0M
2022-09-20 30.40 30.40 30.20 30.20 0.0M
2022-09-19 30.80 30.80 30.25 30.35 0.0M
2022-09-16 31.10 31.10 30.60 30.80 0.0M
2022-09-15 30.25 31.75 30.25 31.10 0.0M
2022-09-14 29.90 30.35 29.80 30.15 0.0M
2022-09-13 30.20 30.30 30.00 30.20 0.0M
2022-09-12 29.95 30.30 29.95 30.20 0.0M
2022-09-08 29.40 30.10 29.40 29.95 0.0M
2022-09-07 29.35 29.40 29.00 29.05 0.0M
2022-09-06 29.70 29.90 29.35 29.40 0.0M
2022-09-05 30.40 30.40 29.75 29.80 0.0M
2022-09-02 30.60 30.60 30.30 30.30 0.0M
2022-09-01 30.70 30.70 30.40 30.50 0.0M
2022-08-31 30.90 30.90 30.70 30.70 0.0M
2022-08-30 31.00 31.00 30.65 30.70 0.0M
2022-08-29 31.45 31.45 30.70 30.70 0.0M
2022-08-26 32.20 32.20 31.90 31.90 0.0M
2022-08-25 32.05 32.30 31.90 31.90 0.0M
2022-08-24 35.50 35.50 35.15 35.20 0.0M
2022-08-23 35.50 35.60 35.30 35.50 0.0M
2022-08-22 35.80 35.80 35.50 35.75 0.0M
2022-08-19 35.70 35.85 35.70 35.80 0.0M
2022-08-18 35.40 35.70 35.00 35.60 0.0M
2022-08-17 34.60 35.30 34.60 35.20 0.0M
2022-08-16 34.50 34.60 34.35 34.55 0.0M
2022-08-15 34.35 34.50 34.25 34.35 0.0M
2022-08-12 34.00 34.20 33.95 34.10 0.0M
2022-08-11 34.40 34.40 33.85 34.00 0.0M
2022-08-10 32.50 33.75 32.50 33.45 0.0M
2022-08-09 32.50 32.80 32.35 32.80 0.0M
2022-08-08 32.50 33.10 32.50 32.85 0.0M
2022-08-05 33.05 33.10 32.85 33.00 0.0M
2022-08-04 32.75 33.00 32.45 32.50 0.0M
2022-08-03 32.55 33.00 32.55 32.70 0.0M
2022-08-02 33.00 33.00 32.65 32.75 0.0M
2022-08-01 33.10 33.20 32.80 33.10 0.0M
2022-07-29 32.55 33.05 32.45 33.05 0.0M
2022-07-28 32.75 33.05 32.60 32.75 0.0M
2022-07-27 32.50 32.90 32.35 32.65 0.0M
2022-07-26 32.80 33.15 32.70 32.80 0.0M
2022-07-25 32.75 33.20 32.50 32.90 0.0M
2022-07-22 32.95 33.20 32.70 32.75 0.0M
2022-07-21 32.25 32.95 32.25 32.95 0.0M
2022-07-20 31.40 32.50 31.40 32.20 0.0M
2022-07-19 31.25 31.35 31.00 31.30 0.0M
2022-07-18 30.80 31.30 30.80 31.25 0.0M
2022-07-15 30.70 30.80 30.25 30.80 0.0M
2022-07-14 29.60 30.45 29.60 30.40 0.0M
2022-07-13 29.50 30.20 29.50 29.85 0.0M
2022-07-12 30.00 30.00 29.20 29.25 0.0M
2022-07-11 30.30 30.30 29.90 30.15 0.0M
2022-07-08 29.95 30.50 29.90 30.20 0.0M
2022-07-07 29.00 30.00 28.95 29.95 0.0M
2022-07-06 30.35 30.35 29.00 29.00 0.0M
2022-07-05 30.00 30.20 29.60 29.95 0.0M
2022-07-04 30.05 30.40 29.55 29.70 0.0M
2022-07-01 32.00 32.25 30.00 30.00 0.0M
2022-06-30 33.50 33.50 32.50 32.70 0.0M
2022-06-29 33.65 33.75 33.45 33.45 0.0M
2022-06-28 33.90 34.00 33.45 33.65 0.0M
2022-06-27 33.60 34.00 33.50 33.90 0.0M
2022-06-24 34.20 34.20 33.30 33.45 0.0M
2022-06-23 33.65 33.95 33.00 33.05 0.0M
2022-06-22 34.50 34.50 33.60 33.65 0.0M
2022-06-21 34.20 34.50 34.05 34.40 0.0M
2022-06-20 35.00 35.35 33.75 33.75 0.0M
2022-06-17 35.00 35.40 34.75 34.95 0.0M
2022-06-16 36.20 36.60 35.70 35.70 0.0M
2022-06-15 36.50 36.50 36.00 36.15 0.0M
2022-06-14 36.00 36.10 35.60 36.00 0.0M
2022-06-13 36.00 36.45 35.80 36.00 0.0M
2022-06-10 36.95 37.20 36.60 36.65 0.0M
2022-06-09 37.20 37.80 37.20 37.65 0.0M
2022-06-08 36.95 37.85 36.95 37.50 0.0M
2022-06-07 37.00 37.00 36.80 36.95 0.0M
2022-06-06 37.00 37.10 36.80 36.85 0.0M
2022-06-02 36.75 37.25 36.65 37.00 0.0M
2022-06-01 35.95 37.10 35.95 36.75 0.0M
2022-05-31 35.50 35.95 35.50 35.90 0.0M
2022-05-30 35.70 35.85 35.55 35.60 0.0M
2022-05-27 35.80 35.80 35.35 35.40 0.0M
2022-05-26 35.50 35.85 35.30 35.35 0.0M
2022-05-25 35.40 35.60 35.10 35.30 0.0M
2022-05-24 35.25 35.25 35.00 35.00 0.0M
2022-05-23 35.20 35.60 35.15 35.25 0.0M
2022-05-20 35.00 35.50 34.80 35.05 0.0M
2022-05-19 34.05 34.80 34.05 34.65 0.0M
2022-05-18 34.90 35.20 34.80 35.10 0.0M
2022-05-17 33.90 34.60 33.90 34.55 0.0M
2022-05-16 34.15 34.20 33.85 33.90 0.0M
2022-05-13 33.50 33.90 33.50 33.85 0.0M
2022-05-12 34.45 34.50 33.60 33.75 0.0M
2022-05-11 34.80 34.80 34.45 34.50 0.0M
2022-05-10 34.50 35.00 34.40 34.95 0.0M
2022-05-09 35.80 35.80 35.00 35.00 0.0M
2022-05-06 35.70 35.95 35.40 35.85 0.0M
2022-05-05 35.90 36.25 35.80 35.90 0.0M
2022-05-03 35.70 35.85 35.55 35.70 0.0M
2022-04-29 35.50 35.95 35.50 35.70 0.0M
2022-04-27 35.80 35.80 35.20 35.30 0.0M
2022-04-26 36.85 36.85 36.15 36.25 0.0M
2022-04-25 37.40 37.40 36.25 36.45 0.0M
2022-04-22 37.80 37.90 37.50 37.50 0.0M
2022-04-21 38.00 38.40 37.90 37.90 0.0M
2022-04-20 36.80 38.10 36.80 37.95 0.0M
2022-04-19 36.00 36.70 36.00 36.70 0.0M
2022-04-18 35.95 36.10 35.70 35.95 0.0M
2022-04-15 36.15 36.15 35.80 35.95 0.0M
2022-04-14 36.60 36.60 36.15 36.15 0.0M
2022-04-13 36.00 36.40 36.00 36.15 0.0M
2022-04-12 36.05 36.65 35.70 35.95 0.0M
2022-04-11 37.00 37.20 36.40 36.40 0.0M
2022-04-08 38.00 38.00 37.45 37.60 0.0M
2022-04-07 37.90 38.20 37.45 37.45 0.0M
2022-04-06 37.80 38.60 37.80 38.00 0.0M
2022-04-01 37.70 37.90 37.35 37.80 0.0M
2022-03-31 37.90 37.95 37.70 37.80 0.0M
2022-03-30 38.05 38.25 37.90 37.90 0.0M
2022-03-29 38.15 38.20 37.80 38.05 0.0M
2022-03-28 37.45 38.20 37.40 38.15 0.0M
2022-03-25 36.90 37.05 36.75 37.05 0.0M
2022-03-24 37.00 37.00 36.70 36.80 0.0M
2022-03-23 37.05 37.25 37.05 37.15 0.0M
2022-03-22 36.90 37.25 36.80 37.20 0.0M
2022-03-21 36.20 37.20 36.20 36.90 0.0M
2022-03-18 35.85 36.25 35.65 36.20 0.0M
2022-03-17 35.00 35.70 35.00 35.65 0.0M
2022-03-16 35.75 35.75 34.50 34.75 0.0M
2022-03-15 36.30 36.30 35.50 35.55 0.0M
2022-03-14 36.20 36.45 36.20 36.35 0.0M
2022-03-11 36.60 36.60 36.40 36.40 0.0M
2022-03-10 36.75 36.90 36.30 36.60 0.0M
2022-03-09 37.60 37.65 36.25 36.40 0.0M
2022-03-08 38.50 38.70 37.55 37.60 0.0M
2022-03-07 39.55 39.55 38.35 38.50 0.0M
2022-03-04 39.45 40.05 39.30 39.75 0.0M
2022-03-03 39.35 39.50 39.15 39.50 0.0M
2022-03-02 39.20 39.30 39.00 39.25 0.0M
2022-03-01 39.20 39.40 39.00 39.20 0.0M
2022-02-25 39.00 39.30 38.75 39.00 0.0M
2022-02-24 39.20 39.70 38.50 38.70 0.0M
2022-02-23 39.05 39.60 38.90 39.45 0.0M
2022-02-22 39.55 39.55 38.75 38.90 0.0M
2022-02-21 39.45 39.75 39.45 39.60 0.0M
2022-02-18 39.40 39.75 39.35 39.45 0.0M
2022-02-17 39.30 39.65 39.25 39.40 0.0M
2022-02-16 38.75 39.25 38.75 39.05 0.0M
2022-02-15 38.15 39.10 38.15 38.60 0.0M
2022-02-14 38.85 38.85 38.30 38.35 0.0M
2022-02-11 39.20 39.20 38.85 39.10 0.0M
2022-02-10 39.30 39.30 38.95 39.20 0.0M
2022-02-09 39.10 39.50 39.10 39.25 0.0M
2022-02-08 38.60 39.10 38.60 39.00 0.0M
2022-02-07 38.00 38.45 37.90 38.40 0.0M
2022-01-26 37.95 38.00 37.50 37.60 0.0M
2022-01-25 38.35 38.35 37.75 37.80 0.0M
2022-01-24 38.25 38.50 37.80 38.10 0.0M
2022-01-21 39.00 39.00 38.35 38.35 0.0M
2022-01-20 39.35 39.35 38.95 39.05 0.0M
2022-01-19 39.05 39.20 38.90 39.15 0.0M
2022-01-18 39.30 39.45 39.05 39.05 0.0M
2022-01-17 39.35 39.50 39.05 39.15 0.0M
2022-01-14 38.70 39.20 38.60 39.15 0.0M
2022-01-13 38.80 38.80 38.55 38.65 0.0M
2022-01-12 38.55 38.90 38.50 38.50 0.0M
2022-01-11 38.95 39.00 38.45 38.55 0.0M
2022-01-10 38.80 38.85 38.45 38.55 0.0M
2022-01-07 39.15 39.40 38.50 38.65 0.0M
2022-01-06 39.30 39.35 38.90 39.00 0.0M
2022-01-05 39.50 39.90 39.20 39.30 0.0M
2022-01-04 39.55 39.70 39.25 39.60 0.0M
2022-01-03 39.70 39.95 39.40 39.50 0.0M