Chieftek Precision (1597)

1597
🏛️ Taiwán →
78.10
Última Actualización: 2025-10-02
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 81.09 81.09 80.36 80.73 0.1M
2021-12-29 81.27 81.82 80.46 80.73 0.2M
2021-12-28 79.55 81.64 79.27 81.27 0.4M
2021-12-27 79.18 79.36 79.00 79.18 0.1M
2021-12-24 79.46 80.09 79.46 79.46 0.1M
2021-12-23 80.73 81.64 80.00 80.09 0.3M
2021-12-22 77.46 80.55 77.46 80.09 0.3M
2021-12-21 76.36 77.64 76.36 77.46 0.1M
2021-12-20 76.55 77.00 76.36 76.36 0.1M
2021-12-17 76.73 77.09 76.36 76.46 0.1M
2021-12-16 76.73 77.36 76.36 76.55 0.1M
2021-12-15 76.64 77.18 76.36 76.46 0.1M
2021-12-14 77.73 77.73 76.55 76.64 0.1M
2021-12-13 77.09 78.36 77.09 78.18 0.1M
2021-12-10 77.91 77.91 77.00 77.09 0.1M
2021-12-09 78.18 78.55 77.82 77.82 0.0M
2021-12-08 78.36 78.64 78.00 78.09 0.1M
2021-12-07 77.27 78.18 77.27 77.91 0.1M
2021-12-06 78.46 78.46 77.09 78.00 0.1M
2021-12-03 78.91 78.91 78.18 78.46 0.1M
2021-12-02 80.73 80.73 78.55 78.91 0.1M
2021-12-01 78.36 79.09 78.27 79.00 0.1M
2021-11-30 77.46 78.91 77.46 78.55 0.1M
2021-11-29 74.55 77.73 74.55 77.36 0.2M
2021-11-26 80.46 80.64 78.36 78.36 0.3M
2021-11-25 81.27 81.73 80.55 80.64 0.1M
2021-11-24 80.73 81.55 80.73 81.18 0.1M
2021-11-23 81.64 81.91 80.73 80.73 0.1M
2021-11-22 81.91 82.27 81.00 81.73 0.2M
2021-11-19 83.64 83.64 81.18 81.73 0.2M
2021-11-18 83.27 83.46 82.09 82.64 0.3M
2021-11-17 81.55 83.46 80.55 83.27 0.4M
2021-11-16 81.73 82.73 81.36 81.36 0.2M
2021-11-15 80.82 81.82 80.00 81.46 0.3M
2021-11-12 80.00 80.82 79.36 80.18 0.2M
2021-11-11 78.55 81.09 78.55 79.36 0.2M
2021-11-10 80.36 80.36 79.27 79.73 0.1M
2021-11-09 80.18 80.64 79.64 80.00 0.2M
2021-11-08 79.09 81.36 78.55 80.55 0.3M
2021-11-05 78.73 78.91 77.91 78.09 0.2M
2021-11-04 79.09 79.36 78.73 78.91 0.1M
2021-11-03 79.55 79.55 78.82 79.00 0.1M
2021-11-02 81.55 82.09 78.73 78.82 0.4M
2021-11-01 78.64 81.36 78.55 80.82 0.4M
2021-10-29 79.55 79.55 78.36 78.55 0.2M
2021-10-28 78.73 79.46 78.36 79.27 0.1M
2021-10-27 78.55 79.27 78.27 79.09 0.1M
2021-10-26 79.18 79.18 78.00 78.55 0.3M
2021-10-25 78.00 78.36 77.27 78.09 0.1M
2021-10-22 78.64 78.64 76.64 77.09 0.1M
2021-10-21 78.36 80.09 78.00 78.00 0.3M
2021-10-20 77.73 78.64 77.55 78.09 0.1M
2021-10-19 76.09 78.00 76.09 77.55 0.1M
2021-10-18 77.73 77.73 76.64 76.91 0.1M
2021-10-15 77.46 77.73 77.00 77.18 0.1M
2021-10-14 76.18 77.00 75.46 77.00 0.2M
2021-10-13 77.00 77.00 73.91 74.91 0.2M
2021-10-12 76.36 77.36 75.46 75.55 0.1M
2021-10-08 77.27 77.64 76.09 76.36 0.1M
2021-10-07 76.18 77.55 75.91 77.27 0.2M
2021-10-06 76.64 76.64 75.00 75.00 0.1M
2021-10-05 74.46 76.82 73.00 76.64 0.3M
2021-10-04 76.55 77.09 74.46 74.55 0.4M
2021-10-01 78.18 78.18 75.55 75.73 0.4M
2021-09-30 76.82 78.91 75.55 78.91 0.5M
2021-09-29 79.46 79.46 76.46 76.82 0.4M
2021-09-28 80.55 80.55 79.36 79.64 0.2M
2021-09-27 81.73 81.73 80.55 80.73 0.2M
2021-09-24 80.46 83.55 80.46 81.00 0.3M
2021-09-23 80.73 80.73 79.64 80.18 0.1M
2021-09-22 80.82 80.82 78.64 79.18 0.5M
2021-09-17 81.73 81.91 81.18 81.64 0.2M
2021-09-16 81.73 82.55 81.55 81.73 0.1M
2021-09-15 83.18 83.27 80.91 82.73 0.2M
2021-09-14 83.46 83.82 82.73 82.73 0.1M
2021-09-13 83.73 84.27 83.18 83.46 0.2M
2021-09-10 83.27 83.91 82.36 83.18 0.2M
2021-09-09 81.27 83.27 80.18 83.27 0.3M
2021-09-08 82.73 83.46 81.18 81.27 0.3M
2021-09-07 82.46 84.82 81.82 82.73 0.6M
2021-09-06 86.36 86.36 81.91 82.55 0.7M
2021-09-03 88.73 88.82 85.82 85.91 0.5M
2021-09-02 91.82 92.27 87.36 88.00 0.8M
2021-09-01 90.91 92.27 90.91 91.82 0.1M
2021-08-31 92.73 92.73 90.91 90.91 0.1M
2021-08-30 91.36 93.64 91.36 92.73 0.2M
2021-08-27 91.82 91.82 90.91 90.91 0.1M
2021-08-26 93.64 94.09 91.36 91.82 0.2M
2021-08-25 91.82 93.64 90.91 92.73 0.4M
2021-08-24 92.73 92.73 90.46 90.73 0.2M
2021-08-23 90.91 91.82 89.55 90.91 0.3M
2021-08-20 88.18 89.64 87.27 88.55 0.3M
2021-08-19 89.00 90.46 88.09 88.09 0.3M
2021-08-18 85.46 90.00 85.27 90.00 0.4M
2021-08-17 87.00 89.55 87.00 87.82 0.4M
2021-08-16 90.09 90.91 86.36 87.00 0.5M
2021-08-13 94.09 94.09 90.82 90.82 0.4M
2021-08-12 90.91 93.64 90.91 93.18 0.3M
2021-08-11 94.09 94.09 89.09 90.91 0.6M
2021-08-10 95.00 95.00 92.73 93.64 0.2M
2021-08-09 93.18 94.55 92.73 93.64 0.3M
2021-08-06 93.18 94.09 92.27 93.18 0.4M
2021-08-05 94.55 95.46 91.36 92.27 0.5M
2021-08-04 94.09 94.55 93.18 94.55 0.2M
2021-08-03 93.64 95.91 92.73 93.18 0.4M
2021-08-02 91.82 94.09 90.91 92.73 0.2M
2021-07-30 94.09 95.00 91.36 91.36 0.3M
2021-07-29 93.64 94.55 92.27 94.09 0.3M
2021-07-28 94.09 95.00 90.64 92.27 0.7M
2021-07-27 100.00 100.00 94.55 95.00 0.7M
2021-07-26 101.36 101.82 98.18 99.55 0.5M
2021-07-23 98.64 101.82 98.64 100.46 0.7M
2021-07-22 96.82 99.09 96.82 97.27 0.4M
2021-07-21 97.27 98.64 95.00 97.27 0.5M
2021-07-20 99.55 99.55 95.91 95.91 1.1M
2021-07-19 102.73 102.73 100.00 100.91 0.6M
2021-07-16 102.73 105.00 102.27 102.27 0.7M
2021-07-15 103.64 105.00 103.18 103.18 0.5M
2021-07-14 105.46 106.82 101.82 103.18 0.8M
2021-07-13 111.36 111.36 104.55 105.00 1.8M
2021-07-12 106.36 110.00 105.00 110.00 1.3M
2021-07-09 105.46 107.27 104.55 105.00 0.7M
2021-07-08 110.46 110.46 105.91 106.82 0.8M
2021-07-07 107.27 110.91 105.46 108.18 1.4M
2021-07-06 109.09 109.09 105.91 107.27 0.9M
2021-07-05 109.09 110.91 106.36 108.64 1.0M
2021-07-02 104.55 108.18 104.55 107.73 0.8M
2021-07-01 108.18 108.64 103.18 104.55 1.5M
2021-06-30 110.91 111.36 107.73 108.18 1.2M
2021-06-29 108.64 110.46 107.27 110.00 1.8M
2021-06-28 112.27 113.18 107.73 107.73 2.2M
2021-06-25 113.18 115.00 112.27 112.73 2.2M
2021-06-24 113.18 116.36 111.36 114.09 5.6M
2021-06-23 103.64 112.27 103.18 112.27 4.5M
2021-06-22 106.82 108.18 103.18 105.46 4.3M
2021-06-21 101.36 107.73 100.00 103.64 8.8M
2021-06-18 94.55 101.82 94.55 98.18 3.5M
2021-06-17 92.27 93.64 91.82 93.64 0.3M
2021-06-16 93.18 95.91 91.82 92.27 0.7M
2021-06-15 92.27 93.18 91.36 92.73 0.4M
2021-06-11 93.18 94.55 91.36 92.27 0.4M
2021-06-10 92.73 93.64 91.82 91.82 0.3M
2021-06-09 92.73 93.64 91.36 91.36 0.4M
2021-06-08 92.27 92.73 90.91 90.91 0.2M
2021-06-07 91.82 93.18 89.18 92.27 0.7M
2021-06-04 94.09 94.55 91.82 92.27 0.4M
2021-06-03 96.82 97.27 94.55 95.00 0.5M
2021-06-02 99.09 99.55 93.64 95.91 1.3M
2021-06-01 93.18 100.91 93.18 100.46 2.1M
2021-05-31 94.55 95.00 91.36 91.82 0.4M
2021-05-28 89.82 95.46 89.82 94.09 0.9M
2021-05-27 90.64 90.91 89.64 89.64 0.3M
2021-05-26 90.91 91.82 89.82 90.46 0.3M
2021-05-25 92.73 93.18 90.18 90.46 0.8M
2021-05-24 89.64 93.64 86.73 91.82 1.0M
2021-05-21 85.46 90.00 85.46 88.82 0.9M
2021-05-20 87.27 88.18 84.09 84.09 0.6M
2021-05-19 85.36 87.46 84.73 86.36 0.6M
2021-05-18 80.91 86.91 80.91 85.36 1.0M
2021-05-17 77.36 84.91 77.36 81.00 1.2M
2021-05-14 87.27 89.91 83.09 83.09 1.1M
2021-05-13 81.82 87.27 79.18 84.73 1.4M
2021-05-12 90.09 91.82 81.09 84.27 2.2M
2021-05-11 94.09 96.82 89.09 90.09 1.2M
2021-05-10 103.64 103.64 95.91 96.36 1.0M
2021-05-07 99.09 102.27 96.82 102.27 0.9M
2021-05-06 98.18 99.55 93.18 95.91 1.6M
2021-05-05 98.64 101.36 96.36 96.82 0.7M
2021-05-04 101.36 103.64 93.64 99.09 1.3M
2021-05-03 109.55 109.55 101.82 103.18 1.3M
2021-04-29 115.46 115.46 109.55 109.55 1.1M
2021-04-28 112.73 114.09 110.00 113.18 0.9M
2021-04-27 114.55 115.46 111.82 112.27 1.0M
2021-04-26 110.91 115.91 110.00 113.64 1.0M
2021-04-23 112.27 113.18 108.18 109.55 1.8M
2021-04-22 117.27 118.18 110.91 112.27 2.1M
2021-04-21 120.00 120.00 114.55 115.46 1.7M
2021-04-20 119.55 120.91 117.27 120.00 0.7M
2021-04-19 120.46 121.36 118.64 118.64 1.0M
2021-04-16 123.64 123.64 119.09 119.09 1.2M
2021-04-15 122.27 125.00 120.91 121.82 1.3M
2021-04-14 119.55 125.46 115.91 122.73 3.0M
2021-04-13 125.00 134.09 119.09 119.09 6.2M
2021-04-12 124.09 127.27 122.73 125.00 2.4M
2021-04-09 122.73 125.46 118.64 123.18 2.8M
2021-04-08 120.46 125.91 119.55 122.73 4.7M
2021-04-07 115.91 120.91 113.64 119.55 3.1M
2021-04-06 114.09 115.91 111.82 115.46 1.9M
2021-04-01 113.64 114.55 112.27 112.27 0.8M
2021-03-31 114.55 114.55 111.36 112.73 0.9M
2021-03-30 114.09 117.27 113.18 113.18 1.3M
2021-03-29 113.18 114.09 112.27 112.73 0.7M
2021-03-26 110.91 112.73 110.91 112.27 0.7M
2021-03-25 113.18 114.55 110.46 110.46 1.6M
2021-03-24 116.36 125.91 110.91 110.91 8.9M
2021-03-23 113.18 115.46 111.36 115.00 2.7M
2021-03-22 113.64 114.55 111.36 111.82 1.7M
2021-03-19 110.91 112.73 108.64 112.73 2.2M
2021-03-18 106.82 114.09 106.36 113.18 4.0M
2021-03-17 106.82 108.18 105.46 105.46 1.2M
2021-03-16 108.64 110.91 106.82 107.27 2.0M
2021-03-15 111.36 115.46 108.64 108.64 5.3M
2021-03-12 108.64 113.64 107.73 111.36 5.7M
2021-03-11 108.18 113.18 107.27 108.18 5.2M
2021-03-10 108.64 110.46 107.27 109.09 4.8M
2021-03-09 105.00 112.27 105.00 110.91 13.1M
2021-03-08 104.09 109.55 102.27 104.55 10.3M
2021-03-05 97.73 104.09 97.27 101.82 2.0M
2021-03-04 100.00 103.18 98.64 99.09 1.5M
2021-03-03 96.82 103.18 95.46 102.27 2.1M
2021-03-02 103.64 103.64 96.36 96.36 1.5M
2021-02-26 97.73 102.27 97.27 100.00 0.9M
2021-02-25 102.73 103.64 100.46 100.91 1.1M
2021-02-24 104.55 107.27 100.46 100.91 2.5M
2021-02-23 106.36 114.55 104.55 104.55 8.1M
2021-02-22 103.64 107.73 103.64 104.55 3.0M
2021-02-19 105.00 109.09 101.82 103.18 6.1M
2021-02-18 95.46 105.00 94.09 105.00 5.5M
2021-02-17 94.55 97.73 92.73 95.46 2.0M
2021-02-05 90.91 91.82 89.82 90.91 1.2M
2021-02-04 90.27 92.27 89.18 89.18 1.4M
2021-02-03 92.73 95.00 90.00 90.00 1.7M
2021-02-02 92.27 94.55 90.00 94.09 3.3M
2021-02-01 100.46 101.36 91.82 91.82 5.6M
2021-01-29 101.82 108.18 101.82 101.82 10.7M
2021-01-28 98.18 100.91 96.82 100.46 2.4M
2021-01-27 104.09 105.46 99.09 101.36 5.1M
2021-01-26 100.00 107.27 99.55 103.18 14.3M
2021-01-25 99.09 102.73 95.46 98.18 6.2M
2021-01-22 95.46 103.64 93.18 100.00 18.5M
2021-01-21 91.36 95.00 91.36 95.00 5.6M
2021-01-20 87.73 92.27 86.00 86.46 7.0M
2021-01-19 83.82 86.36 83.82 85.00 0.9M
2021-01-18 84.64 85.64 81.82 83.64 0.9M
2021-01-15 87.18 87.82 83.82 84.46 1.8M
2021-01-14 87.73 89.00 84.82 86.00 1.5M
2021-01-13 90.27 90.91 87.27 87.73 2.2M
2021-01-12 92.27 92.27 87.27 89.27 3.9M
2021-01-11 89.64 95.00 88.55 93.64 8.9M
2021-01-08 80.27 86.55 79.55 86.55 8.6M
2021-01-07 78.73 80.64 78.64 78.73 0.8M
2021-01-06 80.00 81.09 78.09 78.36 1.3M
2021-01-05 77.09 79.46 76.82 77.82 1.1M
2021-01-04 76.82 78.00 75.91 77.55 0.9M