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
2024-12-31 19.90 19.90 19.15 19.15 0.0M
2024-12-30 19.85 19.85 19.85 19.85 0.0M
2024-12-27 19.80 19.80 19.70 19.70 0.0M
2024-12-26 19.80 19.80 19.80 19.80 0.0M
2024-12-25 19.00 20.15 19.00 20.15 0.0M
2024-12-24 18.70 18.95 18.70 18.90 0.0M
2024-12-23 18.20 19.00 18.20 18.70 0.0M
2024-12-20 18.10 18.85 18.10 18.30 0.0M
2024-12-19 18.55 18.70 18.35 18.35 0.0M
2024-12-18 19.05 19.05 18.20 18.85 0.0M
2024-12-17 19.05 19.05 19.05 19.05 0.0M
2024-12-16 19.50 19.50 19.10 19.10 0.0M
2024-12-13 19.55 19.75 19.50 19.50 0.0M
2024-12-12 19.70 19.75 19.70 19.75 0.0M
2024-12-11 19.75 19.75 19.75 19.75 0.0M
2024-12-10 19.80 19.80 19.75 19.75 0.0M
2024-12-09 20.00 20.00 20.00 20.00 0.0M
2024-12-06 20.05 20.05 20.00 20.00 0.0M
2024-12-05 20.20 20.40 20.20 20.40 0.0M
2024-12-04 20.50 20.50 20.20 20.20 0.0M
2024-12-03 20.85 21.00 20.50 21.00 0.0M
2024-12-02 20.40 20.40 20.35 20.35 0.1M
2024-11-28 20.20 20.35 20.10 20.30 0.3M
2024-11-27 20.10 20.10 19.35 19.80 0.0M
2024-11-26 20.65 20.65 20.15 20.40 0.0M
2024-11-25 20.25 20.65 20.00 20.65 0.4M
2024-11-22 19.90 20.20 19.10 20.20 0.0M
2024-11-21 19.85 19.90 19.85 19.90 0.0M
2024-11-20 20.20 20.20 19.55 19.85 0.0M
2024-11-19 20.30 20.45 20.05 20.05 0.0M
2024-11-18 19.60 19.95 19.50 19.95 0.0M
2024-11-15 19.80 20.00 19.50 19.60 0.0M
2024-11-14 20.70 20.70 19.80 19.80 0.0M
2024-11-13 19.85 21.20 19.85 20.85 0.0M
2024-11-12 20.35 20.35 20.35 20.35 0.0M
2024-11-11 20.75 20.75 20.70 20.70 0.0M
2024-11-08 20.50 20.60 20.40 20.40 0.0M
2024-11-07 20.30 20.55 20.30 20.40 0.0M
2024-11-06 20.15 20.15 20.15 20.15 0.0M
2024-11-04 20.35 20.35 20.10 20.10 0.0M
2024-11-01 20.25 20.35 20.25 20.35 0.0M
2024-10-30 20.40 20.65 20.30 20.30 0.0M
2024-10-29 20.75 20.75 20.25 20.40 0.0M
2024-10-28 20.90 20.90 20.90 20.90 0.0M
2024-10-25 21.60 21.60 20.90 20.90 0.0M
2024-10-24 20.70 21.80 20.70 20.90 0.0M
2024-10-23 20.75 21.75 20.75 21.05 0.0M
2024-10-22 20.75 20.80 20.65 20.80 0.0M
2024-10-21 20.95 22.10 20.95 21.45 0.0M
2024-10-18 21.05 21.80 20.85 20.95 0.0M
2024-10-17 20.75 20.75 20.75 20.75 0.0M
2024-10-16 20.55 21.00 20.55 20.85 0.0M
2024-10-14 20.95 20.95 20.50 20.95 0.0M
2024-10-11 21.50 21.50 20.90 20.90 0.0M
2024-10-09 20.65 20.90 20.50 20.90 0.0M
2024-10-08 21.40 21.40 21.05 21.05 0.0M
2024-10-07 22.00 22.00 21.60 21.60 0.0M
2024-10-04 21.95 22.40 21.90 21.90 0.0M
2024-10-01 22.30 22.30 21.30 21.75 0.0M
2024-09-30 23.55 24.40 22.10 22.20 0.1M
2024-09-27 21.15 22.95 21.00 22.95 0.1M
2024-09-26 20.55 21.00 20.50 20.90 0.0M
2024-09-25 20.50 20.55 20.25 20.40 0.0M
2024-09-24 20.85 20.85 20.45 20.45 0.0M
2024-09-23 21.15 21.15 20.60 21.05 0.0M
2024-09-20 21.55 21.55 21.15 21.30 0.0M
2024-09-19 21.25 21.55 21.25 21.55 0.0M
2024-09-18 21.85 21.85 21.05 21.65 0.0M
2024-09-16 20.50 21.05 20.40 21.05 0.0M
2024-09-13 20.40 20.40 20.40 20.40 0.0M
2024-09-12 20.45 20.60 20.25 20.40 0.0M
2024-09-11 20.70 20.70 20.20 20.20 0.0M
2024-09-10 21.25 21.25 20.85 20.90 0.0M
2024-09-09 21.45 21.45 20.75 20.95 0.0M
2024-09-06 21.55 21.55 21.55 21.55 0.0M
2024-09-05 22.50 22.50 21.70 21.70 0.0M
2024-09-04 21.95 22.00 21.25 21.70 0.1M
2024-09-03 22.05 22.05 22.05 22.05 0.0M
2024-09-02 22.40 22.40 21.70 22.25 0.0M
2024-08-30 22.70 22.70 22.10 22.25 0.0M
2024-08-29 22.70 22.70 22.70 22.70 0.0M
2024-08-27 22.85 22.85 22.25 22.85 0.0M
2024-08-26 22.95 23.15 22.95 23.15 0.0M
2024-08-23 22.25 23.25 22.25 23.25 0.0M
2024-08-22 22.60 22.65 22.40 22.60 0.0M
2024-08-21 22.75 22.90 22.75 22.90 0.0M
2024-08-20 22.60 22.75 22.30 22.45 0.0M
2024-08-19 22.95 22.95 22.55 22.55 0.0M
2024-08-16 23.95 23.95 22.80 22.95 0.1M
2024-08-15 23.00 23.90 22.50 23.60 0.1M
2024-08-14 23.15 23.15 23.15 23.15 0.0M
2024-08-13 22.15 23.55 22.15 23.25 0.1M
2024-08-12 22.50 22.50 22.10 22.10 0.0M
2024-08-09 21.90 22.50 21.90 22.50 0.0M
2024-08-08 21.90 21.90 21.25 21.85 0.0M
2024-08-07 22.00 22.05 22.00 22.05 0.0M
2024-08-06 21.80 22.05 20.90 22.05 0.0M
2024-08-05 22.75 22.90 21.00 21.20 0.1M
2024-08-02 22.30 23.10 22.30 22.90 0.0M
2024-08-01 23.45 23.45 22.85 22.85 0.0M
2024-07-31 22.85 22.85 22.85 22.85 0.0M
2024-07-30 23.15 23.25 22.80 22.85 0.0M
2024-07-29 22.85 22.85 22.75 22.80 0.0M
2024-07-26 23.25 23.25 22.85 22.95 0.0M
2024-07-23 23.70 23.90 22.80 23.25 0.0M
2024-07-22 22.65 23.45 22.65 23.45 0.0M
2024-07-19 22.65 23.20 22.65 23.05 0.0M
2024-07-18 23.10 23.40 23.10 23.20 0.0M
2024-07-17 22.35 23.00 22.35 23.00 0.0M
2024-07-16 22.60 22.65 22.35 22.35 0.0M
2024-07-15 22.80 22.80 22.35 22.60 0.0M
2024-07-12 22.85 22.85 22.70 22.85 0.0M
2024-07-11 21.55 23.10 21.55 22.70 0.1M
2024-07-10 23.00 23.10 22.50 22.95 0.0M
2024-07-09 21.90 23.30 21.90 22.45 0.1M
2024-07-08 21.35 22.90 21.35 22.60 0.1M
2024-07-05 21.85 22.05 21.65 21.75 0.1M
2024-07-04 21.00 22.50 21.00 21.85 0.0M
2024-07-03 21.40 21.40 21.40 21.40 0.0M
2024-07-02 21.60 21.60 21.60 21.60 0.0M
2024-07-01 22.40 22.40 21.60 21.60 0.0M
2024-06-28 21.80 22.45 21.70 21.80 0.0M
2024-06-27 21.35 21.70 21.30 21.30 0.0M
2024-06-26 21.30 21.45 21.30 21.40 0.0M
2024-06-25 21.35 21.55 21.35 21.35 0.0M
2024-06-24 21.10 21.35 21.10 21.35 0.0M
2024-06-21 21.90 21.90 21.55 21.65 0.0M
2024-06-20 21.50 21.95 21.45 21.95 0.0M
2024-06-19 21.80 21.80 21.40 21.65 0.1M
2024-06-18 22.05 22.05 21.80 21.80 0.0M
2024-06-17 21.65 22.20 21.65 22.05 0.1M
2024-06-14 23.10 23.10 22.75 22.75 0.0M
2024-06-13 23.60 23.60 23.00 23.45 0.0M
2024-06-12 22.95 23.70 22.90 23.40 0.0M
2024-06-11 23.30 23.30 22.95 22.95 0.0M
2024-06-07 23.40 23.40 23.30 23.30 0.0M
2024-06-06 23.65 23.65 23.45 23.45 0.0M
2024-06-05 23.25 23.90 23.25 23.65 0.1M
2024-06-04 22.85 23.25 22.85 23.25 0.0M
2024-06-03 23.45 23.45 23.15 23.25 0.0M
2024-05-31 22.60 23.45 22.60 23.40 0.0M
2024-05-30 23.50 23.50 23.10 23.35 0.0M
2024-05-29 23.40 23.40 23.10 23.15 0.0M
2024-05-28 23.25 23.50 23.00 23.50 0.1M
2024-05-27 22.60 23.30 22.60 23.20 0.1M
2024-05-24 22.50 22.70 22.50 22.70 0.0M
2024-05-23 22.50 22.50 22.50 22.50 0.0M
2024-05-22 22.85 22.85 22.45 22.70 0.1M
2024-05-21 22.85 22.90 22.30 22.40 0.0M
2024-05-20 22.00 22.60 22.00 22.55 0.1M
2024-05-17 22.00 22.15 21.95 22.00 0.1M
2024-05-16 22.25 22.50 21.75 22.00 0.1M
2024-05-15 21.40 21.90 21.40 21.75 0.0M
2024-05-14 22.35 22.35 21.40 21.40 0.0M
2024-05-13 21.20 21.30 21.05 21.05 0.0M
2024-05-10 21.40 21.40 20.90 20.90 0.0M
2024-05-09 21.10 21.25 21.00 21.20 0.0M
2024-05-08 21.85 21.90 21.70 21.70 0.0M
2024-05-07 21.75 21.90 21.65 21.90 0.0M
2024-05-06 21.85 22.00 21.85 21.85 0.0M
2024-05-03 21.85 22.10 21.85 22.00 0.0M
2024-05-02 21.65 21.85 21.65 21.85 0.0M
2024-04-30 22.10 22.10 21.75 21.85 0.1M
2024-04-29 21.55 21.90 21.55 21.70 0.0M
2024-04-26 21.65 21.90 21.60 21.90 0.0M
2024-04-25 21.60 22.20 21.60 22.00 0.0M
2024-04-24 21.85 21.95 21.80 21.95 0.0M
2024-04-23 21.55 22.20 21.55 22.20 0.0M
2024-04-22 21.70 21.70 20.85 21.45 0.0M
2024-04-19 22.80 22.80 21.45 21.50 0.0M
2024-04-18 21.10 22.80 20.90 22.80 0.1M
2024-04-17 21.05 21.30 21.00 21.30 0.0M
2024-04-16 21.00 21.60 21.00 21.25 0.0M
2024-04-15 21.40 21.40 21.35 21.35 0.0M
2024-04-12 21.45 21.50 21.45 21.50 0.0M
2024-04-11 21.00 21.60 21.00 21.45 0.0M
2024-04-10 21.50 21.55 21.25 21.35 0.0M
2024-04-09 21.40 22.00 21.40 21.95 0.0M
2024-04-08 21.90 21.90 21.40 21.40 0.0M
2024-04-03 22.10 22.10 21.70 21.70 0.0M
2024-04-02 22.80 22.80 22.10 22.10 0.0M
2024-04-01 21.85 22.25 21.80 22.25 0.0M
2024-03-29 21.65 21.95 21.40 21.60 0.1M
2024-03-28 22.75 22.75 21.60 21.60 0.0M
2024-03-27 23.50 23.55 22.80 23.15 0.1M
2024-03-26 22.10 23.50 22.10 23.50 0.2M
2024-03-25 22.20 22.20 21.90 22.00 0.0M
2024-03-22 22.30 22.30 21.75 21.75 0.0M
2024-03-21 22.35 22.40 22.20 22.20 0.1M
2024-03-20 21.75 22.40 21.60 22.35 0.1M
2024-03-19 22.00 22.00 21.70 21.75 0.0M
2024-03-18 21.60 22.00 21.45 21.95 0.1M
2024-03-15 21.10 21.50 21.10 21.45 0.0M
2024-03-14 21.10 21.15 21.10 21.10 0.0M
2024-03-13 20.90 21.05 20.85 21.05 0.0M
2024-03-12 21.80 21.80 20.85 20.90 0.3M
2024-03-11 21.85 22.00 21.85 21.85 0.0M
2024-03-08 21.80 22.10 21.50 21.85 0.1M
2024-03-07 21.60 21.90 21.50 21.55 0.1M
2024-03-06 22.10 22.40 21.85 21.85 0.1M
2024-03-05 22.65 22.65 21.60 22.00 0.1M
2024-03-04 21.20 22.40 21.20 22.00 0.2M
2024-03-01 21.00 21.00 20.65 21.00 0.0M
2024-02-29 20.90 21.00 20.80 21.00 0.1M
2024-02-27 20.70 21.00 20.65 21.00 0.0M
2024-02-26 20.60 20.85 20.60 20.70 0.0M
2024-02-23 20.75 20.85 20.75 20.85 0.0M
2024-02-22 20.70 20.80 20.70 20.75 0.0M
2024-02-21 20.55 20.75 20.55 20.70 0.0M
2024-02-20 20.70 20.70 20.50 20.50 0.0M
2024-02-19 20.70 20.70 20.70 20.70 0.0M
2024-02-16 20.55 20.70 20.55 20.70 0.0M
2024-02-15 20.75 20.75 20.50 20.55 0.0M
2024-02-05 21.00 21.00 20.50 20.75 0.0M
2024-02-02 20.85 20.85 20.65 20.65 0.0M
2024-02-01 20.50 20.85 20.50 20.65 0.0M
2024-01-31 20.50 20.70 20.50 20.65 0.1M
2024-01-30 21.40 21.40 20.50 20.65 0.0M
2024-01-29 20.65 20.65 20.65 20.65 0.0M
2024-01-26 20.60 20.65 20.50 20.65 0.0M
2024-01-25 21.00 21.10 20.60 20.60 0.0M
2024-01-24 20.70 21.05 20.60 21.00 0.0M
2024-01-23 21.90 21.90 20.45 20.75 0.0M
2024-01-22 20.20 20.30 20.10 20.25 0.0M
2024-01-19 20.10 20.40 20.10 20.20 0.0M
2024-01-18 20.10 20.50 20.10 20.20 0.0M
2024-01-17 20.45 21.55 20.00 20.05 0.0M
2024-01-16 20.50 20.65 20.45 20.45 0.1M
2024-01-15 20.50 20.50 20.40 20.45 0.0M
2024-01-12 20.45 20.70 20.35 20.45 0.0M
2024-01-11 21.10 21.10 20.60 20.85 0.0M
2024-01-10 20.70 20.75 20.70 20.75 0.0M
2024-01-09 21.40 21.40 20.80 20.90 0.0M
2024-01-08 20.65 20.80 20.65 20.80 0.0M
2024-01-05 20.80 20.85 20.75 20.85 0.0M
2024-01-04 20.80 20.90 20.80 20.85 0.0M
2024-01-03 21.05 21.05 20.80 20.80 0.0M
2024-01-02 21.00 21.00 20.90 20.90 0.0M