Chih Lien (2024)

2024
🏛️ Taiwán →
16.65
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
2021-12-30 20.20 20.20 19.95 20.15 0.2M
2021-12-29 19.90 20.10 19.80 20.10 0.1M
2021-12-28 19.85 19.90 19.70 19.90 0.1M
2021-12-27 19.90 19.90 19.80 19.80 0.1M
2021-12-24 20.15 20.15 19.85 19.90 0.1M
2021-12-23 20.30 20.35 19.95 19.95 0.1M
2021-12-22 20.25 20.95 20.00 20.05 0.2M
2021-12-21 20.10 20.60 19.90 20.25 0.2M
2021-12-20 20.05 20.45 20.05 20.20 0.1M
2021-12-17 19.70 20.15 19.70 19.95 0.2M
2021-12-16 19.80 19.80 19.40 19.60 0.2M
2021-12-15 19.70 19.80 19.60 19.65 0.1M
2021-12-14 19.70 19.80 19.35 19.70 0.2M
2021-12-13 20.20 20.20 19.70 19.80 0.2M
2021-12-10 20.50 20.50 20.00 20.05 0.1M
2021-12-09 20.40 20.60 20.10 20.15 0.1M
2021-12-08 20.50 20.75 20.00 20.20 0.3M
2021-12-07 20.30 20.50 20.05 20.10 0.1M
2021-12-06 20.20 20.40 19.90 20.00 0.1M
2021-12-03 19.95 20.45 19.90 19.90 0.1M
2021-12-02 20.00 20.20 19.85 19.95 0.1M
2021-12-01 19.85 20.20 19.85 19.90 0.1M
2021-11-30 20.00 20.15 19.60 19.85 0.1M
2021-11-29 19.40 19.75 19.20 19.50 0.1M
2021-11-26 20.70 20.70 19.75 19.75 0.1M
2021-11-25 20.50 20.80 20.25 20.45 0.2M
2021-11-24 19.90 20.70 19.90 20.35 0.3M
2021-11-23 20.10 20.60 19.65 19.65 0.3M
2021-11-22 19.90 20.30 19.75 20.10 0.1M
2021-11-19 20.20 20.20 19.70 19.90 0.2M
2021-11-18 19.60 20.15 19.45 19.90 0.4M
2021-11-17 19.20 19.65 19.20 19.55 0.2M
2021-11-16 19.05 19.45 18.95 19.40 0.4M
2021-11-15 19.10 19.35 18.60 19.35 0.4M
2021-11-12 19.95 20.05 19.10 19.10 0.3M
2021-11-11 19.00 20.20 19.00 19.65 0.7M
2021-11-10 19.10 19.40 19.00 19.40 0.3M
2021-11-09 19.20 19.30 18.50 19.30 0.6M
2021-11-08 18.20 19.15 18.20 19.10 0.5M
2021-11-05 18.25 18.25 17.85 17.95 0.2M
2021-11-04 18.60 18.60 18.20 18.25 0.2M
2021-11-03 18.00 18.50 18.00 18.35 0.2M
2021-11-02 18.45 18.45 17.90 18.00 0.2M
2021-11-01 18.20 18.45 17.90 18.10 0.3M
2021-10-29 19.00 19.15 17.60 18.05 0.7M
2021-10-28 18.85 19.15 18.60 18.85 0.2M
2021-10-27 19.20 19.20 18.70 18.85 0.1M
2021-10-26 19.10 19.20 18.90 19.00 0.8M
2021-10-25 19.05 19.40 18.85 19.10 0.1M
2021-10-22 20.25 20.25 18.90 19.05 0.3M
2021-10-21 19.40 20.10 19.20 19.80 0.4M
2021-10-20 19.20 19.65 18.85 19.10 0.2M
2021-10-19 18.80 19.45 18.80 19.10 0.2M
2021-10-18 19.40 19.40 18.65 19.05 0.2M
2021-10-15 19.05 19.40 19.00 19.10 0.2M
2021-10-14 18.50 18.90 18.25 18.60 0.3M
2021-10-13 18.70 19.20 18.10 18.25 0.2M
2021-10-12 19.30 19.85 18.50 18.65 0.3M
2021-10-08 19.65 20.05 19.15 19.35 0.3M
2021-10-07 19.35 19.85 19.05 19.50 0.3M
2021-10-06 20.00 20.00 19.15 19.30 0.2M
2021-10-05 18.50 20.00 18.45 20.00 0.5M
2021-10-04 20.30 20.45 18.55 19.05 0.7M
2021-10-01 21.50 21.70 19.90 20.15 0.5M
2021-09-30 20.60 21.60 20.60 21.45 0.3M
2021-09-29 21.00 21.50 20.85 20.90 0.2M
2021-09-28 21.25 21.80 21.25 21.35 0.4M
2021-09-27 21.25 21.50 20.90 21.20 0.2M
2021-09-24 21.30 21.75 21.00 21.25 0.2M
2021-09-23 21.35 21.50 20.80 21.00 0.3M
2021-09-22 21.05 21.25 20.80 20.95 0.5M
2021-09-17 22.25 22.70 22.10 22.40 0.3M
2021-09-16 22.85 23.10 22.25 22.25 0.4M
2021-09-15 23.00 23.10 22.70 22.85 0.4M
2021-09-14 24.20 24.20 22.90 23.00 0.7M
2021-09-13 23.05 24.25 23.05 24.00 0.7M
2021-09-10 23.20 23.95 23.15 23.25 0.6M
2021-09-09 22.65 23.70 22.50 23.10 0.6M
2021-09-08 23.00 23.80 22.75 22.75 0.8M
2021-09-07 23.65 24.30 23.15 23.30 1.0M
2021-09-06 24.70 25.90 24.00 24.00 1.2M
2021-09-03 25.60 26.50 25.15 25.15 1.1M
2021-09-02 26.60 26.90 25.30 25.45 1.3M
2021-09-01 26.70 27.45 26.35 26.60 1.3M
2021-08-31 26.65 27.15 26.05 26.70 1.3M
2021-08-30 26.80 27.15 25.90 26.35 1.8M
2021-08-27 27.35 27.50 26.30 26.50 2.9M
2021-08-26 25.75 28.20 25.75 28.20 8.9M
2021-08-25 25.60 26.30 25.40 25.65 0.8M
2021-08-24 26.75 27.20 25.50 25.50 1.4M
2021-08-23 26.50 28.40 26.40 26.50 1.4M
2021-08-20 28.40 29.20 26.20 26.30 3.3M
2021-08-19 28.80 31.20 28.50 28.50 5.0M
2021-08-18 27.25 30.75 26.50 29.40 6.0M
2021-08-17 29.25 30.80 27.10 28.95 14.7M
2021-08-16 26.35 28.45 26.25 28.45 3.5M
2021-08-13 27.15 27.15 25.55 25.90 1.4M
2021-08-12 25.60 27.15 24.90 27.15 1.2M
2021-08-11 25.20 26.50 24.55 24.70 0.5M
2021-08-10 25.70 25.70 24.55 24.75 0.2M
2021-08-09 25.70 25.95 25.05 25.05 0.4M
2021-08-06 24.90 26.00 24.50 25.00 0.4M
2021-08-05 26.70 26.85 24.70 25.00 0.5M
2021-08-04 27.60 28.00 26.25 26.55 0.4M
2021-08-03 27.40 27.70 26.65 27.20 0.7M
2021-08-02 27.00 28.55 25.15 28.00 1.5M
2021-07-30 25.60 27.80 25.55 26.50 2.5M
2021-07-29 23.55 25.45 23.50 25.45 0.6M
2021-07-28 23.15 24.75 22.45 23.15 0.6M
2021-07-27 24.55 24.60 23.30 23.35 0.5M
2021-07-26 26.00 26.00 24.30 24.40 0.4M
2021-07-23 25.50 26.40 24.90 25.50 0.6M
2021-07-22 27.40 27.50 24.50 24.85 1.3M
2021-07-21 29.40 29.90 26.75 26.95 1.7M
2021-07-20 29.70 30.95 27.00 28.00 3.4M
2021-07-19 27.50 29.35 26.70 29.35 2.1M
2021-07-16 26.30 27.40 26.05 26.70 0.9M
2021-07-15 24.30 27.00 24.30 27.00 0.8M
2021-07-14 25.00 25.45 23.10 24.55 0.5M
2021-07-13 28.05 28.05 25.65 25.65 0.7M
2021-07-12 29.95 30.00 28.25 28.50 0.6M
2021-07-09 27.80 28.75 27.80 28.10 0.5M
2021-07-08 27.95 29.40 27.20 28.75 1.1M
2021-07-07 28.60 28.60 27.35 27.55 1.4M
2021-07-06 31.20 31.20 28.70 29.20 1.1M
2021-07-05 33.40 33.40 30.10 30.70 2.5M
2021-07-02 31.00 33.85 29.00 32.90 10.3M
2021-07-01 30.85 30.85 29.15 30.85 9.8M
2021-06-30 28.05 28.05 28.05 28.05 0.3M
2021-06-29 25.50 25.50 25.50 25.50 2.2M
2021-06-28 23.20 23.20 23.20 23.20 1.9M
2021-06-25 20.15 21.10 19.40 21.10 3.4M
2021-06-24 18.20 19.65 18.20 19.20 0.8M
2021-06-23 19.90 20.10 18.05 18.65 1.0M
2021-06-22 17.00 18.40 17.00 18.40 0.6M
2021-06-21 17.10 17.30 16.65 16.75 0.2M
2021-06-18 17.55 17.55 17.00 17.10 0.3M
2021-06-17 17.65 18.15 17.50 17.55 0.2M
2021-06-16 17.95 17.95 17.50 17.60 0.2M
2021-06-15 17.30 18.00 17.15 18.00 0.2M
2021-06-11 17.20 17.35 17.10 17.25 0.1M
2021-06-10 17.25 17.35 16.85 17.10 0.1M
2021-06-09 17.75 17.75 17.00 17.25 0.1M
2021-06-08 17.90 17.90 17.50 17.60 0.1M
2021-06-07 18.50 18.50 17.00 17.45 0.2M
2021-06-04 18.45 19.10 17.90 17.90 0.3M
2021-06-03 19.50 19.50 18.55 18.55 0.2M
2021-06-02 18.50 19.25 18.30 18.90 0.4M
2021-06-01 18.40 19.10 17.85 18.35 0.6M
2021-05-31 19.45 20.15 18.95 19.10 1.4M
2021-05-28 17.05 18.35 17.00 18.35 0.8M
2021-05-27 16.00 16.70 16.00 16.70 0.2M
2021-05-26 16.00 16.30 15.60 16.10 0.1M
2021-05-25 16.10 16.20 16.00 16.05 0.1M
2021-05-24 15.95 16.55 15.95 16.10 0.1M
2021-05-21 16.35 16.65 15.80 16.30 0.1M
2021-05-20 17.25 17.25 15.80 16.10 0.2M
2021-05-19 16.30 17.10 16.00 16.85 0.4M
2021-05-18 14.95 15.65 14.90 15.65 0.2M
2021-05-17 13.80 15.00 13.80 14.25 0.4M
2021-05-14 17.40 17.40 14.95 15.05 0.3M
2021-05-13 17.05 17.70 16.40 16.60 0.2M
2021-05-12 20.15 20.30 18.15 18.15 0.3M
2021-05-11 21.50 22.50 19.35 20.15 1.0M
2021-05-10 20.00 21.60 20.00 21.35 0.6M
2021-05-07 20.00 20.05 19.55 20.00 0.2M
2021-05-06 19.30 20.50 18.80 20.00 0.4M
2021-05-05 17.90 19.40 17.25 19.30 0.4M
2021-05-04 19.55 19.95 17.60 17.90 0.5M
2021-05-03 21.90 21.90 19.55 19.55 0.7M
2021-04-29 20.30 20.95 20.00 20.35 0.4M
2021-04-28 20.95 20.95 20.00 20.00 0.4M
2021-04-27 20.90 21.05 20.30 20.85 0.3M
2021-04-26 20.15 21.00 19.90 20.85 0.5M
2021-04-23 22.00 22.00 19.55 19.70 0.7M
2021-04-22 21.00 23.10 20.75 21.10 2.4M
2021-04-21 21.10 21.90 20.55 21.00 0.9M
2021-04-20 22.75 22.75 20.40 21.55 1.5M
2021-04-19 20.25 22.10 20.25 22.10 3.1M
2021-04-16 18.80 20.10 18.70 20.10 1.4M
2021-04-15 16.90 18.30 16.90 18.30 0.9M
2021-04-14 16.65 17.20 16.60 16.65 0.1M
2021-04-13 17.15 17.50 16.55 16.65 0.1M
2021-04-12 16.70 17.20 16.70 17.15 0.1M
2021-04-09 17.10 17.10 16.70 16.70 0.1M
2021-04-08 16.70 17.20 16.70 17.05 0.2M
2021-04-07 16.45 16.80 16.45 16.55 0.1M
2021-04-06 16.75 16.75 16.50 16.50 0.2M
2021-04-01 17.05 17.05 16.75 16.75 0.0M
2021-03-31 17.30 17.30 17.05 17.05 0.0M
2021-03-30 16.80 17.50 16.70 17.50 0.2M
2021-03-29 16.90 16.90 16.60 16.65 0.0M
2021-03-26 16.70 16.70 16.50 16.60 0.1M
2021-03-25 16.60 17.00 16.55 16.70 0.0M
2021-03-24 16.65 16.70 16.55 16.60 0.0M
2021-03-23 16.85 16.90 16.75 16.80 0.0M
2021-03-22 16.60 16.90 16.60 16.90 0.1M
2021-03-19 16.85 16.95 16.85 16.90 0.0M
2021-03-18 17.50 17.50 17.30 17.35 0.0M
2021-03-17 17.00 17.45 16.80 17.45 0.1M
2021-03-16 16.40 17.20 16.30 17.20 0.4M
2021-03-15 16.65 16.65 16.15 16.45 0.0M
2021-03-12 16.50 16.50 16.10 16.30 0.0M
2021-03-11 17.20 17.20 16.10 16.50 0.1M
2021-03-10 17.20 17.30 16.50 17.10 0.1M
2021-03-09 16.65 17.25 16.45 17.10 0.3M
2021-03-08 17.00 17.30 16.50 16.60 0.2M
2021-03-05 16.15 17.10 16.00 16.95 0.9M
2021-03-04 15.20 16.45 15.20 16.15 0.4M
2021-03-03 15.10 15.20 14.95 15.20 0.1M
2021-03-02 15.00 15.05 14.80 14.95 0.0M
2021-02-26 14.75 15.05 14.40 15.00 0.1M
2021-02-25 14.80 14.80 14.65 14.80 0.0M
2021-02-24 15.50 15.55 14.85 14.85 0.1M
2021-02-23 14.90 15.90 14.50 15.45 0.4M
2021-02-22 14.70 14.80 14.70 14.80 0.0M
2021-02-19 14.75 14.80 14.55 14.60 0.0M
2021-02-18 14.90 14.95 14.60 14.85 0.0M
2021-02-17 14.00 14.90 13.95 14.85 0.2M
2021-02-05 13.95 14.00 13.95 13.95 0.0M
2021-02-04 14.20 14.20 14.05 14.05 0.0M
2021-02-03 14.20 14.30 14.20 14.30 0.0M
2021-02-02 14.25 14.45 14.25 14.40 0.0M
2021-02-01 14.70 14.70 14.15 14.15 0.0M
2021-01-29 14.20 14.45 14.05 14.45 0.1M
2021-01-28 14.55 14.55 13.75 14.15 0.0M
2021-01-27 14.45 14.55 14.40 14.55 0.0M
2021-01-26 14.25 14.40 14.20 14.40 0.0M
2021-01-25 14.30 14.40 14.30 14.40 0.0M
2021-01-22 14.30 14.45 14.30 14.45 0.0M
2021-01-21 14.30 14.50 14.30 14.45 0.0M
2021-01-20 14.85 14.85 14.40 14.50 0.1M
2021-01-19 15.25 15.25 14.80 15.00 0.1M
2021-01-18 14.35 15.00 14.15 14.95 0.2M
2021-01-15 14.55 14.70 14.35 14.35 0.1M
2021-01-14 15.00 15.00 14.85 14.85 0.0M
2021-01-13 14.80 14.95 14.75 14.80 0.0M
2021-01-12 15.35 15.35 14.60 14.65 0.1M
2021-01-11 15.10 15.35 15.10 15.35 0.1M
2021-01-08 15.10 15.10 14.95 15.00 0.0M
2021-01-07 15.25 15.40 15.00 15.05 0.2M
2021-01-06 16.15 16.15 15.20 15.25 0.1M
2021-01-05 16.40 16.70 16.05 16.15 0.1M
2021-01-04 16.60 16.60 16.30 16.40 0.1M