Ching Chan Optical (2070)

2070
🏛️ Taiwán →
41.60
Última Actualización: 2025-10-01
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
2022-12-30 36.80 37.95 36.80 37.95 0.0M
2022-12-29 35.70 36.45 35.65 36.45 0.0M
2022-12-28 35.60 36.25 35.00 36.20 0.0M
2022-12-27 37.30 37.30 36.10 36.10 0.0M
2022-12-26 36.25 37.30 36.10 37.30 0.0M
2022-12-23 36.60 36.75 35.85 36.60 0.0M
2022-12-22 35.30 36.50 35.20 36.50 0.0M
2022-12-21 34.20 35.00 34.15 35.00 0.0M
2022-12-20 34.80 35.40 34.10 34.10 0.0M
2022-12-19 34.20 34.45 34.00 34.35 0.0M
2022-12-16 34.25 34.55 34.15 34.25 0.0M
2022-12-15 34.20 34.55 34.20 34.55 0.0M
2022-12-14 33.75 34.75 33.75 34.55 0.0M
2022-12-13 33.45 33.85 33.40 33.85 0.0M
2022-12-12 33.50 33.90 33.40 33.90 0.0M
2022-12-09 34.20 34.45 33.15 34.00 0.0M
2022-12-08 34.55 34.55 33.15 34.05 0.0M
2022-12-07 35.40 35.65 35.00 35.15 0.0M
2022-12-06 36.40 36.40 35.55 35.55 0.0M
2022-12-05 36.90 37.40 36.40 36.50 0.0M
2022-12-02 36.80 37.00 36.40 36.80 0.0M
2022-12-01 37.00 37.50 36.25 36.85 0.0M
2022-11-30 37.60 37.60 36.40 36.85 0.0M
2022-11-29 37.60 38.35 37.40 38.00 0.0M
2022-11-28 38.45 38.70 37.50 38.00 0.0M
2022-11-25 36.50 38.80 36.50 38.00 0.0M
2022-11-24 35.80 36.65 35.80 36.40 0.0M
2022-11-23 36.20 36.60 35.05 36.00 0.0M
2022-11-22 35.15 36.90 34.85 36.90 0.0M
2022-11-21 35.85 36.10 34.40 35.15 0.0M
2022-11-18 38.75 38.95 35.60 35.60 0.0M
2022-11-17 38.55 38.90 38.15 38.75 0.0M
2022-11-16 38.10 38.65 37.50 38.55 0.0M
2022-11-15 39.40 39.80 37.90 38.30 0.0M
2022-11-14 37.50 38.65 37.40 38.60 0.0M
2022-11-11 37.90 39.10 36.80 37.30 0.0M
2022-11-10 37.50 37.80 36.55 37.45 0.0M
2022-11-09 37.50 38.10 36.60 37.50 0.0M
2022-11-08 37.85 39.60 37.00 37.55 0.0M
2022-11-07 36.50 36.60 35.50 36.60 0.0M
2022-11-04 33.10 33.30 33.00 33.30 0.0M
2022-11-03 33.15 33.50 32.90 33.30 0.0M
2022-11-02 33.15 33.15 33.15 33.15 0.0M
2022-11-01 33.00 33.30 32.80 33.05 0.0M
2022-10-31 32.70 33.40 32.65 33.15 0.0M
2022-10-28 32.60 32.90 32.50 32.90 0.0M
2022-10-27 32.65 32.90 32.60 32.90 0.0M
2022-10-26 32.95 32.95 32.50 32.90 0.0M
2022-10-25 32.60 32.95 32.30 32.95 0.0M
2022-10-24 32.70 33.00 32.50 32.95 0.0M
2022-10-21 32.80 33.25 32.70 32.70 0.0M
2022-10-20 32.70 33.30 32.60 33.30 0.0M
2022-10-19 32.90 33.30 32.80 33.20 0.0M
2022-10-18 32.10 33.45 32.10 33.30 0.0M
2022-10-17 32.70 33.05 32.65 33.00 0.0M
2022-10-14 33.40 33.40 32.80 33.35 0.0M
2022-10-13 33.65 33.70 32.20 33.40 0.0M
2022-10-12 32.80 33.55 32.80 33.25 0.0M
2022-10-11 31.80 33.60 31.50 33.60 0.0M
2022-10-07 33.85 33.85 33.85 33.85 0.0M
2022-10-06 33.45 33.80 33.25 33.30 0.0M
2022-10-05 32.40 34.00 32.40 33.45 0.0M
2022-10-04 31.95 32.05 31.40 32.00 0.0M
2022-10-03 32.70 32.70 31.50 31.50 0.0M
2022-09-30 31.80 32.70 31.80 32.70 0.0M
2022-09-28 30.95 31.80 30.90 31.80 0.0M
2022-09-27 31.55 31.55 30.75 31.50 0.0M
2022-09-26 32.75 33.30 31.80 32.00 0.0M
2022-09-23 32.15 32.75 32.10 32.75 0.0M
2022-09-22 32.60 33.15 32.50 32.50 0.0M
2022-09-21 33.00 33.50 32.70 33.35 0.0M
2022-09-20 32.65 33.10 32.65 33.10 0.0M
2022-09-19 32.20 33.15 32.20 33.15 0.0M
2022-09-16 31.90 32.70 31.80 32.70 0.0M
2022-09-15 32.45 32.45 32.45 32.45 0.0M
2022-09-13 32.00 32.85 31.95 32.65 0.0M
2022-09-12 31.80 32.45 31.80 32.45 0.0M
2022-09-08 31.65 32.40 31.55 31.80 0.0M
2022-09-07 32.40 32.55 32.10 32.10 0.0M
2022-09-06 32.60 33.00 32.20 32.90 0.0M
2022-09-05 32.25 32.75 32.00 32.60 0.0M
2022-09-02 32.30 33.10 32.30 32.85 0.0M
2022-08-31 32.25 32.85 32.25 32.85 0.0M
2022-08-30 32.45 33.10 32.45 32.95 0.0M
2022-08-29 32.50 33.00 32.15 33.00 0.0M
2022-08-26 32.65 33.35 32.65 33.25 0.0M
2022-08-25 33.00 33.00 32.10 32.65 0.0M
2022-08-24 33.50 33.85 32.10 33.15 0.0M
2022-08-23 34.00 34.00 34.00 34.00 0.0M
2022-08-22 34.05 34.05 33.80 33.80 0.0M
2022-08-19 34.30 34.90 34.00 34.30 0.0M
2022-08-18 33.50 34.40 33.50 34.30 0.0M
2022-08-17 34.10 34.30 33.85 33.85 0.0M
2022-08-16 34.70 34.75 34.10 34.40 0.0M
2022-08-15 34.90 35.00 34.25 34.70 0.0M
2022-08-12 34.50 34.90 33.90 34.90 0.0M
2022-08-11 33.55 34.80 33.25 34.80 0.0M
2022-08-10 33.20 33.75 33.10 33.75 0.0M
2022-08-09 33.50 34.15 33.15 33.50 0.0M
2022-08-08 34.10 34.40 33.70 34.00 0.0M
2022-08-05 34.05 34.75 34.00 34.40 0.0M
2022-08-04 33.90 34.25 33.80 34.25 0.0M
2022-08-03 33.70 34.40 33.70 34.30 0.0M
2022-08-02 34.05 34.45 34.05 34.30 0.0M
2022-08-01 34.40 34.70 34.05 34.60 0.0M
2022-07-29 33.90 34.35 33.75 34.15 0.0M
2022-07-28 34.10 34.65 34.00 34.35 0.0M
2022-07-27 34.15 34.70 34.00 34.55 0.0M
2022-07-26 34.05 34.80 34.00 34.80 0.0M
2022-07-25 34.25 34.75 34.10 34.75 0.0M
2022-07-22 34.30 34.80 34.00 34.80 0.0M
2022-07-21 34.45 34.70 33.50 34.30 0.0M
2022-07-20 34.00 34.35 33.00 34.25 0.0M
2022-07-19 33.70 34.45 32.95 34.40 0.0M
2022-07-18 31.95 34.70 31.95 33.75 0.0M
2022-07-15 30.70 31.55 30.70 31.55 0.0M
2022-07-14 31.75 31.75 31.75 31.75 0.0M
2022-07-13 31.95 32.00 30.45 31.50 0.0M
2022-07-11 31.15 31.25 31.15 31.25 0.0M
2022-07-08 30.50 31.35 30.50 31.15 0.0M
2022-07-07 29.95 29.95 29.95 29.95 0.0M
2022-07-05 29.00 30.15 28.65 30.00 0.0M
2022-07-04 32.05 32.30 30.10 30.15 0.0M
2022-07-01 30.95 31.75 27.85 29.65 0.0M
2022-06-30 32.90 32.90 30.50 30.55 0.0M
2022-06-29 33.15 33.15 33.15 33.15 0.0M
2022-06-28 33.25 33.25 32.00 32.35 0.0M
2022-06-27 33.25 33.25 33.25 33.25 0.0M
2022-06-24 33.10 33.15 33.10 33.15 0.0M
2022-06-23 33.15 33.20 33.15 33.20 0.0M
2022-06-22 33.25 33.25 32.95 33.25 0.0M
2022-06-21 31.35 33.30 31.35 33.05 0.0M
2022-06-20 30.95 31.90 30.10 31.40 0.0M
2022-06-17 30.50 32.05 30.50 32.05 0.0M
2022-06-14 33.00 33.80 31.70 32.65 0.0M
2022-06-13 34.00 34.00 33.60 34.00 0.0M
2022-06-10 34.25 34.25 34.25 34.25 0.0M
2022-06-09 33.80 34.05 33.80 34.05 0.0M
2022-06-08 34.65 34.65 33.80 34.10 0.0M
2022-06-07 34.35 34.70 34.20 34.45 0.0M
2022-06-06 34.25 34.40 33.80 34.40 0.0M
2022-06-02 34.70 34.70 34.20 34.55 0.0M
2022-06-01 34.50 34.55 34.00 34.40 0.0M
2022-05-31 34.15 34.50 34.15 34.50 0.0M
2022-05-30 34.10 34.35 34.10 34.35 0.0M
2022-05-27 34.65 34.65 33.20 33.80 0.0M
2022-05-26 35.30 35.30 33.70 34.30 0.0M
2022-05-25 34.70 35.50 34.00 35.30 0.0M
2022-05-24 34.75 34.75 34.75 34.75 0.0M
2022-05-23 34.75 34.75 34.75 34.75 0.0M
2022-05-20 33.45 34.30 33.05 34.30 0.0M
2022-05-19 33.00 33.85 32.80 33.30 0.0M
2022-05-18 34.20 34.20 32.55 33.85 0.0M
2022-05-17 34.00 34.15 33.00 33.80 0.0M
2022-05-16 34.10 34.10 34.00 34.00 0.0M
2022-05-13 33.00 35.75 33.00 33.70 0.0M
2022-05-12 32.30 33.30 32.30 33.30 0.0M
2022-05-11 33.80 33.95 32.45 32.95 0.0M
2022-05-10 32.80 32.95 32.80 32.95 0.0M
2022-05-09 32.20 33.05 32.20 33.00 0.0M
2022-05-06 32.85 33.10 32.85 33.00 0.0M
2022-05-05 33.50 33.50 32.40 33.10 0.0M
2022-05-04 32.50 32.95 32.00 32.75 0.0M
2022-05-03 32.25 32.50 32.25 32.40 0.0M
2022-04-29 32.50 32.50 32.50 32.50 0.0M
2022-04-28 32.05 32.90 32.00 32.20 0.0M
2022-04-27 33.00 33.00 33.00 33.00 0.0M
2022-04-26 33.00 33.45 33.00 33.45 0.0M
2022-04-22 33.90 33.90 33.00 33.50 0.0M
2022-04-21 34.00 34.00 34.00 34.00 0.0M
2022-04-20 33.35 33.55 33.05 33.55 0.0M
2022-04-19 33.70 34.15 33.60 33.75 0.0M
2022-04-18 34.85 34.85 34.85 34.85 0.0M
2022-04-15 34.60 34.60 34.45 34.50 0.0M
2022-04-14 34.45 34.45 33.85 34.20 0.0M
2022-04-13 34.80 34.90 34.00 34.50 0.0M
2022-04-11 34.75 34.95 33.50 34.35 0.0M
2022-04-08 33.55 34.80 33.50 34.65 0.0M
2022-04-07 34.35 34.35 34.05 34.10 0.0M
2022-04-06 35.15 35.85 34.65 35.85 0.0M
2022-04-01 35.50 35.50 35.00 35.10 0.0M
2022-03-31 35.30 35.30 34.90 35.00 0.0M
2022-03-30 35.00 36.20 34.65 35.15 0.0M
2022-03-29 34.65 34.70 34.60 34.70 0.0M
2022-03-28 34.55 34.60 34.55 34.60 0.0M
2022-03-25 34.40 34.60 33.55 34.60 0.0M
2022-03-24 34.65 34.65 33.50 34.60 0.0M
2022-03-23 34.65 34.65 34.65 34.65 0.0M
2022-03-22 34.55 34.55 34.55 34.55 0.0M
2022-03-21 33.35 34.50 33.35 34.50 0.0M
2022-03-18 33.35 33.35 33.00 33.35 0.0M
2022-03-17 32.95 32.95 32.55 32.70 0.0M
2022-03-16 32.75 32.75 32.75 32.75 0.0M
2022-03-15 32.05 32.45 31.60 32.45 0.0M
2022-03-14 32.20 32.85 32.20 32.85 0.0M
2022-03-11 33.50 33.75 31.80 32.65 0.0M
2022-03-10 33.05 33.70 33.05 33.50 0.0M
2022-03-09 32.45 33.05 32.45 33.05 0.0M
2022-03-08 31.80 32.55 31.80 32.45 0.0M
2022-03-07 33.00 33.90 32.35 32.80 0.0M
2022-03-04 34.85 34.85 34.15 34.45 0.0M
2022-03-03 36.00 36.00 34.80 34.80 0.0M
2022-03-02 36.10 36.10 35.80 36.00 0.0M
2022-03-01 36.45 36.45 36.35 36.40 0.0M
2022-02-25 36.35 36.95 36.00 36.35 0.0M
2022-02-24 36.00 36.40 35.90 36.30 0.0M
2022-02-23 36.60 36.60 36.05 36.50 0.0M
2022-02-22 36.70 36.90 35.90 36.35 0.0M
2022-02-21 36.65 36.70 36.20 36.70 0.0M
2022-02-18 35.50 36.80 35.50 36.80 0.0M
2022-02-17 36.95 37.00 36.80 37.00 0.0M
2022-02-16 36.75 36.85 36.50 36.85 0.0M
2022-02-15 36.00 36.75 36.00 36.60 0.0M
2022-02-14 36.55 36.55 35.55 36.55 0.0M
2022-02-11 36.70 36.90 36.50 36.55 0.0M
2022-02-10 37.10 37.15 36.70 36.90 0.0M
2022-02-09 37.20 37.20 36.80 37.10 0.0M
2022-02-08 37.15 37.15 36.60 37.00 0.0M
2022-02-07 37.10 37.25 37.00 37.10 0.0M
2022-01-26 36.80 37.00 36.20 37.00 0.0M
2022-01-25 36.25 36.90 36.00 36.90 0.0M
2022-01-24 36.95 37.15 36.00 36.25 0.0M
2022-01-21 37.30 37.30 36.50 37.00 0.0M
2022-01-20 36.10 37.25 35.75 37.20 0.0M
2022-01-19 36.20 36.20 35.60 36.10 0.0M
2022-01-18 36.10 36.30 35.65 36.20 0.0M
2022-01-17 36.65 36.80 35.60 36.30 0.0M
2022-01-14 36.90 36.90 36.05 36.65 0.0M
2022-01-13 36.90 36.95 36.40 36.90 0.0M
2022-01-12 37.75 37.75 35.30 37.00 0.0M
2022-01-11 37.55 37.80 37.05 37.40 0.0M
2022-01-10 37.60 37.75 37.05 37.50 0.0M
2022-01-07 38.00 38.05 37.10 37.60 0.0M
2022-01-06 38.20 38.65 37.40 38.10 0.0M
2022-01-05 38.10 38.90 37.80 38.20 0.0M
2022-01-04 38.20 38.20 37.70 38.10 0.0M
2022-01-03 37.60 38.00 37.00 38.00 0.0M