Chen Full Intl (8383)

8383
🏛️ Taiwán →
41.50
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
2023-12-29 38.25 38.25 37.95 38.10 0.0M
2023-12-28 38.00 38.50 38.00 38.00 0.0M
2023-12-27 37.95 38.05 37.90 37.95 0.0M
2023-12-26 38.00 38.15 37.90 37.95 0.0M
2023-12-25 38.15 38.15 37.90 37.95 0.0M
2023-12-22 38.35 38.35 38.10 38.10 0.0M
2023-12-21 38.25 38.45 38.05 38.30 0.0M
2023-12-20 38.50 38.50 38.20 38.25 0.0M
2023-12-19 38.95 38.95 38.20 38.50 0.0M
2023-12-18 38.30 38.80 38.30 38.80 0.0M
2023-12-15 38.35 38.50 38.20 38.30 0.0M
2023-12-14 38.05 38.30 38.05 38.20 0.0M
2023-12-13 38.10 38.30 38.00 38.05 0.0M
2023-12-12 38.00 38.10 37.95 38.10 0.0M
2023-12-11 38.35 38.50 38.00 38.00 0.0M
2023-12-08 37.90 38.50 37.85 38.00 0.0M
2023-12-07 38.05 38.05 37.85 37.90 0.0M
2023-12-06 38.20 38.30 37.75 38.00 0.0M
2023-12-05 38.35 38.35 38.10 38.20 0.0M
2023-12-04 38.35 38.45 38.10 38.35 0.0M
2023-12-01 38.20 38.45 38.05 38.35 0.0M
2023-11-30 38.30 38.50 38.15 38.20 0.0M
2023-11-29 38.45 38.45 38.20 38.20 0.0M
2023-11-28 38.25 38.40 38.20 38.35 0.0M
2023-11-27 38.15 38.60 38.10 38.25 0.0M
2023-11-24 38.10 38.40 38.10 38.25 0.0M
2023-11-23 38.00 38.30 38.00 38.00 0.0M
2023-11-22 37.70 38.10 37.65 37.95 0.0M
2023-11-21 37.95 38.10 37.75 37.85 0.0M
2023-11-20 37.50 38.00 37.40 37.65 0.0M
2023-11-17 37.50 37.60 37.35 37.40 0.0M
2023-11-16 37.65 37.70 37.20 37.40 0.0M
2023-11-15 37.05 37.40 37.00 37.30 0.0M
2023-11-14 37.05 37.20 36.95 37.00 0.0M
2023-11-13 37.15 37.15 37.05 37.05 0.0M
2023-11-10 37.30 37.30 37.10 37.15 0.0M
2023-11-09 37.90 37.90 37.40 37.50 0.0M
2023-11-08 37.80 37.90 37.60 37.60 0.0M
2023-11-07 37.85 37.85 37.55 37.75 0.0M
2023-11-06 37.25 37.50 37.20 37.40 0.0M
2023-11-03 37.40 37.40 37.15 37.25 0.0M
2023-11-02 37.20 37.50 37.10 37.20 0.0M
2023-11-01 37.45 37.45 37.10 37.20 0.0M
2023-10-31 37.15 37.20 37.00 37.00 0.0M
2023-10-30 37.15 37.15 37.00 37.05 0.0M
2023-10-27 37.40 37.50 37.15 37.15 0.0M
2023-10-26 37.45 37.45 37.10 37.10 0.0M
2023-10-25 37.10 37.55 37.10 37.45 0.0M
2023-10-24 37.15 37.30 37.05 37.05 0.0M
2023-10-23 37.05 37.50 37.05 37.10 0.0M
2023-10-20 37.05 37.45 36.45 37.20 0.0M
2023-10-19 37.00 37.15 36.95 37.05 0.0M
2023-10-18 37.20 37.50 36.95 37.00 0.0M
2023-10-17 37.25 37.80 37.15 37.15 0.0M
2023-10-16 37.40 37.40 37.20 37.20 0.0M
2023-10-13 37.40 37.85 37.30 37.40 0.0M
2023-10-12 37.50 37.60 37.35 37.40 0.0M
2023-10-11 37.65 37.85 37.40 37.40 0.0M
2023-10-06 37.40 37.50 37.20 37.40 0.0M
2023-10-05 37.20 37.60 37.15 37.40 0.0M
2023-10-04 37.30 37.35 37.10 37.15 0.0M
2023-10-03 37.40 37.50 37.30 37.30 0.0M
2023-10-02 37.25 38.50 37.20 37.40 0.0M
2023-09-28 37.75 37.75 37.20 37.25 0.0M
2023-09-27 37.30 37.55 37.15 37.55 0.0M
2023-09-26 37.75 37.75 37.30 37.30 0.0M
2023-09-25 37.75 37.95 37.60 37.75 0.0M
2023-09-22 37.55 37.75 37.55 37.75 0.0M
2023-09-21 37.40 38.00 37.25 37.55 0.0M
2023-09-20 37.70 38.00 37.45 37.50 0.0M
2023-09-19 37.60 37.95 37.45 37.50 0.0M
2023-09-18 37.50 37.85 37.40 37.60 0.0M
2023-09-15 37.80 37.85 37.60 37.65 0.0M
2023-09-14 37.50 37.70 37.50 37.65 0.0M
2023-09-13 37.55 37.70 37.50 37.50 0.0M
2023-09-12 37.65 37.70 37.50 37.55 0.0M
2023-09-11 38.30 38.30 37.60 37.65 0.0M
2023-09-08 38.00 38.20 37.50 38.15 0.0M
2023-09-07 38.35 38.40 37.60 37.85 0.0M
2023-09-06 38.55 38.55 38.25 38.35 0.0M
2023-09-05 38.75 38.80 38.20 38.45 0.0M
2023-09-04 39.00 39.05 38.70 38.75 0.0M
2023-09-01 38.70 39.35 38.70 38.85 0.0M
2023-08-31 38.90 39.40 38.80 38.85 0.0M
2023-08-30 38.30 38.90 38.30 38.75 0.0M
2023-08-29 38.40 38.90 38.00 38.30 0.0M
2023-08-28 38.15 40.00 38.00 38.30 0.0M
2023-08-25 37.05 38.05 37.05 37.85 0.0M
2023-08-24 37.60 38.05 37.00 37.00 0.0M
2023-08-23 37.20 37.80 37.20 37.50 0.0M
2023-08-22 37.75 37.75 37.20 37.25 0.0M
2023-08-21 38.00 38.00 37.50 37.75 0.0M
2023-08-18 37.75 38.35 37.35 38.00 0.0M
2023-08-17 37.40 37.95 37.00 37.80 0.0M
2023-08-16 36.75 37.45 36.30 37.15 0.0M
2023-08-15 37.70 37.70 36.85 37.00 0.0M
2023-08-14 38.00 38.05 37.45 37.95 0.0M
2023-08-11 38.05 38.15 38.00 38.00 0.0M
2023-08-10 38.75 38.75 37.80 38.05 0.0M
2023-08-09 38.60 38.65 38.40 38.45 0.0M
2023-08-08 38.95 39.00 38.80 38.80 0.0M
2023-08-07 38.70 38.95 38.70 38.90 0.0M
2023-08-04 38.65 38.90 38.50 38.70 0.0M
2023-08-02 39.10 39.30 38.65 38.70 0.0M
2023-08-01 39.20 39.25 38.70 39.00 0.0M
2023-07-31 38.40 39.45 38.30 38.80 0.0M
2023-07-28 38.55 38.60 38.30 38.35 0.0M
2023-07-27 38.45 38.70 38.00 38.55 0.0M
2023-07-26 38.55 38.70 38.35 38.55 0.0M
2023-07-25 38.95 38.95 38.15 38.55 0.0M
2023-07-24 38.75 38.75 38.25 38.45 0.0M
2023-07-21 38.85 39.00 38.85 38.95 0.0M
2023-07-20 38.95 39.10 38.70 39.00 0.0M
2023-07-19 38.60 39.05 38.60 38.65 0.0M
2023-07-18 38.80 38.85 38.30 38.40 0.0M
2023-07-17 39.30 39.30 38.70 38.95 0.0M
2023-07-14 39.05 39.50 38.95 39.05 0.0M
2023-07-13 39.40 39.45 39.00 39.05 0.0M
2023-07-12 39.55 39.70 39.30 39.35 0.0M
2023-07-11 41.55 41.80 41.50 41.70 0.0M
2023-07-10 41.75 41.85 41.40 41.45 0.0M
2023-07-07 41.90 41.90 41.55 41.75 0.0M
2023-07-06 42.35 42.45 41.90 41.95 0.0M
2023-07-05 42.50 42.50 42.25 42.35 0.0M
2023-07-04 42.15 42.55 41.90 42.20 0.0M
2023-07-03 42.45 42.45 42.10 42.15 0.0M
2023-06-30 41.95 42.30 41.65 42.10 0.0M
2023-06-29 41.95 42.25 41.90 41.95 0.0M
2023-06-28 41.55 42.15 41.55 41.95 0.0M
2023-06-27 41.55 41.85 41.30 41.60 0.0M
2023-06-26 41.95 41.95 41.50 41.60 0.0M
2023-06-21 41.80 41.90 41.50 41.90 0.0M
2023-06-20 42.05 42.05 41.60 41.90 0.0M
2023-06-19 41.50 41.90 41.15 41.70 0.0M
2023-06-16 41.30 41.60 41.10 41.15 0.0M
2023-06-15 41.25 41.40 40.90 41.25 0.0M
2023-06-14 41.25 41.35 40.85 40.85 0.0M
2023-06-13 40.65 41.15 40.50 40.95 0.0M
2023-06-12 41.20 41.20 40.60 40.65 0.0M
2023-06-09 41.60 41.65 41.10 41.20 0.0M
2023-06-08 42.00 42.00 41.65 41.75 0.0M
2023-06-07 41.95 42.40 41.75 41.80 0.0M
2023-06-06 42.00 42.05 41.55 41.75 0.0M
2023-06-05 41.80 42.25 41.80 41.90 0.0M
2023-06-02 41.90 41.90 41.70 41.80 0.0M
2023-06-01 41.95 41.95 41.65 41.85 0.0M
2023-05-31 41.50 42.05 41.45 41.95 0.0M
2023-05-30 41.80 41.85 41.30 41.40 0.0M
2023-05-29 41.25 41.85 41.25 41.70 0.0M
2023-05-26 41.85 41.90 41.20 41.25 0.0M
2023-05-25 42.55 42.55 41.85 41.85 0.0M
2023-05-24 42.25 42.95 42.20 42.30 0.0M
2023-05-23 42.25 42.50 41.90 42.30 0.0M
2023-05-22 42.20 42.75 42.15 42.25 0.0M
2023-05-19 41.95 43.15 41.90 42.20 0.0M
2023-05-18 42.00 42.50 41.45 41.95 0.0M
2023-05-17 41.60 42.20 41.55 42.00 0.0M
2023-05-16 41.35 41.65 41.30 41.50 0.0M
2023-05-15 41.65 41.70 41.25 41.45 0.0M
2023-05-12 41.05 41.75 40.80 41.65 0.0M
2023-05-11 42.55 42.60 41.25 41.25 0.0M
2023-05-10 42.15 42.70 42.10 42.50 0.0M
2023-05-09 43.45 43.60 42.25 42.40 0.0M
2023-05-08 44.00 44.20 43.80 43.80 0.0M
2023-05-05 44.60 44.70 43.75 44.00 0.0M
2023-05-04 44.80 44.85 44.15 44.40 0.0M
2023-05-03 45.30 46.30 44.80 44.80 0.0M
2023-05-02 45.35 45.75 45.00 45.30 0.0M
2023-04-28 45.60 46.40 45.30 45.30 0.0M
2023-04-27 44.95 45.40 44.30 45.30 0.0M
2023-04-26 44.60 44.90 43.65 44.90 0.0M
2023-04-25 44.40 46.35 44.40 44.65 0.0M
2023-04-24 43.50 44.40 43.50 44.25 0.0M
2023-04-21 44.30 44.45 43.15 43.40 0.0M
2023-04-20 45.90 46.00 44.00 44.15 0.0M
2023-04-19 46.00 46.20 45.05 45.35 0.0M
2023-04-18 47.10 47.15 45.55 45.80 0.0M
2023-04-17 46.05 47.45 45.50 46.90 0.0M
2023-04-14 47.35 48.00 45.45 46.00 0.0M
2023-04-13 45.40 48.30 45.20 47.35 0.0M
2023-04-12 44.55 45.20 44.25 45.00 0.0M
2023-04-11 44.65 44.65 44.00 44.05 0.0M
2023-04-10 44.95 45.80 44.20 44.70 0.0M
2023-04-07 44.90 45.95 44.75 44.90 0.0M
2023-04-06 44.00 44.85 43.90 44.65 0.0M
2023-03-31 43.70 43.80 43.20 43.50 0.0M
2023-03-30 42.70 43.65 42.25 43.50 0.0M
2023-03-29 42.80 42.80 42.05 42.25 0.0M
2023-03-28 44.05 44.05 42.65 42.65 0.0M
2023-03-27 43.60 44.65 43.60 44.05 0.0M
2023-03-24 43.55 43.90 43.20 43.45 0.0M
2023-03-23 43.20 44.55 43.10 43.75 0.0M
2023-03-22 43.70 43.75 43.05 43.05 0.0M
2023-03-21 44.00 44.00 43.40 43.40 0.0M
2023-03-20 43.15 45.00 43.15 44.10 0.0M
2023-03-17 42.80 43.15 42.60 43.15 0.0M
2023-03-16 43.15 43.30 42.10 42.35 0.0M
2023-03-15 42.75 43.50 42.70 43.15 0.0M
2023-03-14 42.30 43.35 41.80 42.35 0.0M
2023-03-13 43.20 43.20 42.10 42.65 0.0M
2023-03-10 43.75 43.75 42.60 42.85 0.0M
2023-03-09 45.20 45.20 43.80 43.85 0.0M
2023-03-08 44.60 45.30 44.55 45.10 0.0M
2023-03-07 44.95 44.95 44.25 44.50 0.0M
2023-03-06 44.20 44.75 44.05 44.15 0.0M
2023-03-03 43.80 43.90 43.35 43.55 0.0M
2023-03-02 43.10 43.80 43.10 43.30 0.0M
2023-03-01 43.30 43.45 42.60 43.05 0.0M
2023-02-24 43.90 44.10 42.90 43.45 0.0M
2023-02-23 44.10 45.90 43.80 44.15 0.0M
2023-02-22 43.20 44.15 43.05 43.50 0.0M
2023-02-21 44.35 44.65 42.75 43.15 0.0M
2023-02-20 41.90 44.80 41.85 44.05 0.0M
2023-02-17 40.10 41.35 40.10 40.95 0.0M
2023-02-16 40.05 40.25 40.00 40.10 0.0M
2023-02-15 40.15 40.30 39.85 40.05 0.0M
2023-02-14 39.85 40.10 39.75 40.05 0.0M
2023-02-13 40.10 40.50 39.60 40.20 0.0M
2023-02-10 39.40 40.55 39.30 40.10 0.0M
2023-02-09 39.35 39.35 39.05 39.10 0.0M
2023-02-08 39.50 39.50 39.35 39.35 0.0M
2023-02-07 39.45 39.45 39.30 39.35 0.0M
2023-02-06 39.25 39.60 39.25 39.45 0.0M
2023-02-03 39.15 39.25 39.05 39.25 0.0M
2023-02-02 39.15 39.30 39.10 39.15 0.0M
2023-02-01 39.20 39.20 38.95 39.10 0.0M
2023-01-31 38.90 39.25 38.90 39.15 0.0M
2023-01-30 38.65 39.05 38.65 38.90 0.0M
2023-01-17 38.45 38.85 38.45 38.65 0.0M
2023-01-16 38.60 38.60 38.40 38.55 0.0M
2023-01-13 38.60 38.60 38.40 38.50 0.0M
2023-01-12 38.50 38.55 38.30 38.50 0.0M
2023-01-11 38.60 38.60 38.30 38.40 0.0M
2023-01-10 38.45 38.45 38.30 38.45 0.0M
2023-01-09 38.60 38.60 38.30 38.45 0.0M
2023-01-06 37.85 38.40 37.85 38.30 0.0M
2023-01-05 38.25 38.25 37.85 37.85 0.0M
2023-01-04 37.70 38.15 37.70 37.80 0.0M
2023-01-03 37.80 37.95 37.70 37.95 0.0M