Cheng Fwa (5426)

5426
🏛️ Taiwán →
21.90
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
2025-09-26 22.95 22.95 21.80 21.90 0.8M
2025-09-25 23.00 23.40 22.70 22.80 0.4M
2025-09-24 22.95 23.20 22.55 22.90 0.3M
2025-09-23 23.00 23.70 22.95 22.95 0.6M
2025-09-22 23.00 23.15 22.80 22.95 0.4M
2025-09-19 23.15 23.20 22.90 23.00 0.4M
2025-09-18 23.15 23.25 22.80 23.00 0.4M
2025-09-17 22.75 23.45 22.75 22.95 0.5M
2025-09-16 22.60 22.75 22.50 22.60 0.3M
2025-09-15 22.90 22.90 22.40 22.55 0.4M
2025-09-12 22.85 23.10 22.70 22.75 0.4M
2025-09-11 23.55 23.55 22.75 22.75 0.7M
2025-09-10 23.40 23.75 23.40 23.55 0.4M
2025-09-09 24.05 24.20 23.40 23.40 0.7M
2025-09-08 23.15 24.80 23.00 24.00 1.2M
2025-09-05 23.25 23.35 22.95 23.05 0.3M
2025-09-04 23.00 23.45 22.90 23.05 0.5M
2025-09-03 22.70 23.05 22.70 22.95 0.3M
2025-09-02 22.90 23.30 22.60 22.75 0.6M
2025-09-01 23.85 23.85 22.75 22.90 0.7M
2025-08-29 24.10 24.35 23.50 23.55 0.8M
2025-08-28 23.90 24.45 23.85 23.90 0.6M
2025-08-27 24.05 24.40 23.90 24.10 0.6M
2025-08-26 23.75 23.95 23.50 23.85 0.5M
2025-08-25 23.60 24.25 23.60 23.60 0.6M
2025-08-22 23.65 23.85 23.20 23.40 0.6M
2025-08-21 23.45 24.05 23.45 23.75 0.6M
2025-08-20 23.80 23.80 23.10 23.35 1.2M
2025-08-19 24.75 24.80 24.00 24.10 0.9M
2025-08-18 24.70 24.75 24.30 24.50 0.7M
2025-08-15 24.85 24.85 24.25 24.65 0.7M
2025-08-14 25.20 25.50 24.60 24.60 1.0M
2025-08-13 25.85 26.05 25.05 25.20 1.4M
2025-08-12 25.75 26.40 25.55 25.70 1.2M
2025-08-11 26.00 26.20 25.50 25.80 1.2M
2025-08-08 25.05 27.00 24.95 25.60 4.5M
2025-08-07 24.75 25.25 24.50 25.00 1.0M
2025-08-06 25.00 25.25 24.50 24.50 0.6M
2025-08-05 25.30 25.60 24.80 24.80 1.1M
2025-08-04 24.00 25.30 23.50 25.00 1.5M
2025-08-01 23.45 24.35 22.70 24.00 1.0M
2025-07-31 23.80 23.90 23.45 23.45 0.7M
2025-07-30 24.05 24.20 23.55 23.70 0.8M
2025-07-29 24.75 24.75 23.80 23.80 0.9M
2025-07-28 25.45 25.50 24.90 25.05 0.8M
2025-07-25 25.30 25.50 24.70 25.30 1.3M
2025-07-24 25.55 25.80 24.75 25.10 1.5M
2025-07-23 24.10 25.80 24.00 25.15 2.7M
2025-07-22 24.35 25.10 23.60 23.65 1.5M
2025-07-21 24.25 24.50 24.00 24.20 0.4M
2025-07-18 24.95 25.20 24.20 24.20 0.9M
2025-07-17 24.10 24.85 24.10 24.65 0.9M
2025-07-16 24.05 24.40 23.85 23.85 0.5M
2025-07-15 23.60 23.95 23.60 23.85 0.4M
2025-07-14 23.80 23.95 23.40 23.60 0.6M
2025-07-11 24.30 24.75 23.70 23.95 1.6M
2025-07-10 24.45 24.60 23.80 23.80 1.4M
2025-07-09 24.70 25.10 24.35 24.50 1.6M
2025-07-08 25.30 25.55 24.95 25.30 1.2M
2025-07-07 26.30 26.60 25.25 25.30 1.6M
2025-07-04 27.40 27.70 26.10 26.25 1.8M
2025-07-03 28.25 28.35 27.25 27.35 2.5M
2025-07-02 26.30 28.50 26.15 27.85 5.6M
2025-07-01 26.70 27.45 26.25 26.40 1.9M
2025-06-30 27.60 27.60 26.50 26.50 1.9M
2025-06-27 27.50 27.65 26.60 27.30 3.3M
2025-06-26 28.05 28.40 27.00 27.00 4.7M
2025-06-25 28.15 29.10 27.40 28.30 7.0M
2025-06-24 28.90 29.45 28.05 28.15 12.0M
2025-06-23 27.00 29.15 26.70 28.80 15.9M
2025-06-20 25.70 28.65 25.70 27.35 15.5M
2025-06-19 26.90 27.60 26.05 26.05 10.4M
2025-06-18 25.00 27.30 24.70 27.00 20.1M
2025-06-17 22.85 24.85 22.85 24.85 4.4M
2025-06-16 22.55 22.70 22.15 22.60 0.3M
2025-06-13 24.00 24.00 22.50 22.50 0.8M
2025-06-12 23.50 23.65 22.90 23.45 0.3M
2025-06-11 23.65 23.75 23.25 23.35 0.5M
2025-06-10 23.40 23.55 22.70 23.30 0.5M
2025-06-09 23.30 23.50 22.60 23.40 0.3M
2025-06-06 23.05 23.30 22.90 23.05 0.2M
2025-06-05 22.95 23.30 22.85 22.85 0.2M
2025-06-04 22.70 23.15 22.60 22.80 0.3M
2025-06-03 22.00 22.70 22.00 22.15 0.3M
2025-06-02 23.10 23.15 22.20 22.35 0.3M
2025-05-29 24.05 24.05 23.35 23.50 0.2M
2025-05-28 24.85 25.30 23.60 23.60 0.5M
2025-05-27 24.30 25.60 24.15 24.25 0.9M
2025-05-26 24.05 24.50 24.05 24.05 0.3M
2025-05-23 24.35 24.75 24.15 24.20 0.2M
2025-05-22 24.50 24.70 24.40 24.50 0.2M
2025-05-21 24.70 24.95 24.55 24.70 0.1M
2025-05-20 24.80 25.00 24.40 24.40 0.3M
2025-05-19 25.20 25.20 24.60 24.65 0.3M
2025-05-16 25.60 25.60 25.00 25.10 0.4M
2025-05-15 26.00 26.00 25.15 25.60 0.8M
2025-05-14 24.75 26.50 24.75 25.60 2.2M
2025-05-13 25.15 25.45 24.40 24.45 0.6M
2025-05-12 24.80 24.90 24.20 24.65 0.5M
2025-05-09 24.20 24.65 24.05 24.30 0.8M
2025-05-08 23.25 24.25 23.25 23.50 0.4M
2025-05-07 23.80 23.80 23.15 23.15 0.4M
2025-05-06 23.20 24.45 23.20 23.65 0.4M
2025-05-05 24.20 24.20 22.50 23.25 0.7M
2025-05-02 24.80 25.00 24.00 24.05 0.5M
2025-04-30 23.80 25.20 23.70 24.20 1.5M
2025-04-29 23.50 23.70 23.30 23.55 0.4M
2025-04-28 22.70 23.25 22.60 23.10 0.7M
2025-04-25 22.35 22.90 22.30 22.35 0.5M
2025-04-24 22.20 22.60 21.70 21.80 0.5M
2025-04-23 21.00 22.35 21.00 21.95 1.0M
2025-04-22 20.90 21.10 20.15 20.35 0.4M
2025-04-21 21.60 21.75 20.75 20.75 0.4M
2025-04-18 21.65 22.00 21.20 21.60 0.5M
2025-04-17 21.60 22.20 21.30 21.90 0.3M
2025-04-16 22.70 22.85 22.10 22.10 0.4M
2025-04-15 22.10 22.90 21.90 22.65 0.6M
2025-04-14 21.15 22.30 21.15 21.45 1.1M
2025-04-11 19.20 20.60 19.20 20.45 1.1M
2025-04-10 20.75 21.30 20.75 21.30 1.7M
2025-04-09 19.40 19.40 19.40 19.40 0.3M
2025-04-08 21.55 21.55 21.55 21.55 0.3M
2025-04-07 23.90 23.90 23.90 23.90 0.1M
2025-04-02 26.50 26.95 26.00 26.55 0.4M
2025-04-01 24.90 26.30 24.90 26.00 0.6M
2025-03-31 25.35 25.95 24.50 24.50 1.7M
2025-03-28 27.80 27.80 26.40 26.75 1.0M
2025-03-27 28.70 28.70 27.85 27.85 0.4M
2025-03-26 28.65 29.20 28.65 28.70 0.3M
2025-03-25 29.30 29.40 28.65 28.65 0.3M
2025-03-24 29.50 29.50 28.85 28.85 0.0M
2025-03-21 29.70 29.70 29.20 29.20 0.0M
2025-03-20 29.60 29.60 29.05 29.45 0.0M
2025-03-19 29.85 30.45 28.95 29.00 0.4M
2025-03-18 29.60 29.80 29.30 29.40 0.3M
2025-03-17 29.80 30.10 29.15 29.30 0.3M
2025-03-14 28.65 29.20 28.65 29.15 0.4M
2025-03-13 29.25 29.70 28.65 28.65 0.5M
2025-03-12 29.40 29.70 29.10 29.20 0.3M
2025-03-11 28.80 29.20 27.20 29.20 1.3M
2025-03-10 30.65 31.05 29.95 29.95 1.1M
2025-03-07 30.65 31.10 30.25 30.50 0.4M
2025-03-06 31.75 31.80 30.80 30.80 0.6M
2025-03-05 31.10 31.60 30.80 31.50 0.5M
2025-03-04 31.25 31.40 30.40 31.10 0.8M
2025-03-03 31.55 31.70 30.70 31.10 0.7M
2025-02-27 32.25 32.70 31.70 31.70 0.0M
2025-02-26 32.35 32.35 31.70 31.90 0.0M
2025-02-25 31.70 32.15 31.25 32.00 0.0M
2025-02-24 31.20 31.70 31.00 31.70 0.0M
2025-02-21 31.65 31.85 31.05 31.50 0.0M
2025-02-20 32.00 32.40 31.10 31.20 0.0M
2025-02-19 31.00 32.45 30.85 31.55 0.0M
2025-02-18 30.80 30.90 30.50 30.75 0.0M
2025-02-17 30.20 30.50 30.10 30.40 0.0M
2025-02-14 30.65 30.80 30.05 30.15 0.0M
2025-02-13 30.40 30.70 30.15 30.45 0.0M
2025-02-12 30.40 30.80 29.90 29.95 0.0M
2025-02-11 29.90 30.50 29.75 29.80 0.0M
2025-02-10 29.15 29.55 28.90 29.55 0.0M
2025-02-07 29.15 29.45 28.75 29.40 0.0M
2025-02-06 28.90 29.20 28.50 29.15 0.0M
2025-02-05 28.30 28.70 28.20 28.70 0.0M
2025-02-04 28.55 28.60 27.30 27.70 0.0M
2025-02-03 28.50 28.90 27.95 28.55 0.0M
2025-01-22 29.45 29.70 29.10 29.40 0.0M
2025-01-21 29.60 29.90 29.35 29.45 0.0M
2025-01-20 29.10 29.85 28.75 29.55 0.0M
2025-01-17 29.70 29.85 29.00 29.00 0.0M
2025-01-16 29.95 30.15 29.50 29.60 0.0M
2025-01-15 30.20 30.35 29.30 29.30 0.0M
2025-01-14 30.50 30.50 29.90 30.15 0.0M
2025-01-13 29.75 31.50 29.70 30.50 0.0M
2025-01-10 32.45 33.75 30.00 30.00 11.6M
2025-01-09 32.40 32.90 32.40 32.90 0.0M
2025-01-08 30.70 30.80 29.80 29.95 0.0M
2025-01-07 30.85 32.10 30.70 30.70 0.0M
2025-01-06 30.90 31.35 30.65 30.65 0.0M
2025-01-03 30.95 31.50 30.55 30.70 0.8M
2025-01-02 30.90 31.25 30.60 30.85 0.0M