Ching Feng (9935)

9935
🏛️ Taiwán →
20.25
Última Actualización: 2025-10-03
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 19.70 19.90 19.65 19.85 0.2M
2021-12-29 19.85 19.85 19.60 19.70 0.2M
2021-12-28 19.80 19.85 19.60 19.85 0.4M
2021-12-27 20.00 20.00 19.70 19.85 0.2M
2021-12-24 20.00 20.00 19.75 19.80 0.1M
2021-12-23 19.75 20.00 19.65 20.00 0.1M
2021-12-22 19.80 19.80 19.70 19.80 0.0M
2021-12-21 19.95 20.00 19.75 19.80 0.3M
2021-12-20 20.15 20.15 19.70 20.00 0.2M
2021-12-17 19.75 20.10 19.75 20.00 0.2M
2021-12-16 19.70 19.90 19.60 19.75 0.1M
2021-12-15 19.90 19.90 19.60 19.65 0.0M
2021-12-14 19.65 19.80 19.40 19.80 0.2M
2021-12-13 19.70 19.80 19.55 19.80 0.2M
2021-12-10 19.80 19.80 19.60 19.80 0.2M
2021-12-09 19.95 20.00 19.80 19.95 0.2M
2021-12-08 20.00 20.00 19.85 19.95 0.1M
2021-12-07 19.85 20.05 19.85 20.00 0.1M
2021-12-06 19.90 19.95 19.70 19.90 0.1M
2021-12-03 19.85 19.90 19.75 19.90 0.1M
2021-12-02 19.85 20.10 19.80 20.00 0.2M
2021-12-01 19.95 20.00 19.90 19.90 0.2M
2021-11-30 20.00 20.05 19.85 20.00 0.2M
2021-11-29 19.80 20.00 19.70 20.00 0.1M
2021-11-26 20.25 20.25 19.80 20.00 0.3M
2021-11-25 20.25 20.25 19.95 20.25 0.3M
2021-11-24 20.20 20.30 19.85 20.20 0.2M
2021-11-23 20.50 20.50 20.00 20.20 0.2M
2021-11-22 20.40 20.60 20.25 20.40 0.4M
2021-11-19 19.85 20.00 19.75 19.95 0.5M
2021-11-18 20.25 20.35 19.90 19.90 0.3M
2021-11-17 20.20 20.30 20.05 20.20 0.2M
2021-11-16 20.25 20.40 20.10 20.20 0.2M
2021-11-15 20.25 20.25 20.00 20.25 0.2M
2021-11-12 20.30 20.40 20.00 20.25 0.1M
2021-11-11 20.20 20.40 20.15 20.30 0.2M
2021-11-10 20.50 20.50 20.25 20.25 0.1M
2021-11-09 20.40 20.55 20.20 20.55 0.2M
2021-11-08 20.55 20.70 20.40 20.55 0.1M
2021-11-05 20.50 20.65 20.30 20.55 0.1M
2021-11-04 20.35 20.70 20.35 20.50 0.1M
2021-11-03 20.85 20.85 20.35 20.35 0.2M
2021-11-02 20.30 20.40 20.00 20.15 0.1M
2021-11-01 20.05 20.25 20.05 20.15 0.1M
2021-10-29 20.20 20.20 20.00 20.05 0.1M
2021-10-28 20.20 20.20 19.95 20.05 0.1M
2021-10-27 20.00 20.25 19.90 20.00 0.3M
2021-10-26 19.70 20.10 19.55 20.05 0.2M
2021-10-25 19.65 19.85 19.30 19.70 0.2M
2021-10-22 19.35 19.40 19.25 19.40 0.1M
2021-10-21 19.25 19.35 19.25 19.35 0.0M
2021-10-20 19.50 19.50 19.20 19.35 0.1M
2021-10-19 19.25 19.45 19.25 19.40 0.0M
2021-10-18 19.50 19.65 19.30 19.35 0.0M
2021-10-15 19.20 19.50 19.20 19.50 0.2M
2021-10-14 19.70 19.70 19.05 19.35 0.1M
2021-10-13 19.05 19.70 18.85 19.70 0.2M
2021-10-12 19.15 19.15 18.90 19.05 0.1M
2021-10-08 19.45 19.50 19.15 19.15 0.1M
2021-10-07 19.25 19.60 19.25 19.40 0.1M
2021-10-06 19.30 19.55 19.00 19.25 0.4M
2021-10-05 20.35 20.35 19.90 19.90 0.4M
2021-10-04 20.20 20.85 19.90 20.20 0.6M
2021-10-01 20.50 20.60 20.20 20.20 0.3M
2021-09-30 20.95 20.95 20.50 20.70 0.2M
2021-09-29 20.90 20.90 20.55 20.65 0.1M
2021-09-28 21.25 21.25 20.90 20.95 0.1M
2021-09-27 21.00 21.35 21.00 21.25 0.1M
2021-09-24 21.35 21.35 20.95 21.25 0.2M
2021-09-23 21.45 21.50 21.20 21.20 0.1M
2021-09-22 21.20 21.50 21.00 21.45 0.1M
2021-09-17 20.85 21.40 20.80 21.35 0.2M
2021-09-16 20.55 20.80 20.55 20.75 0.1M
2021-09-15 20.75 20.75 20.50 20.70 0.1M
2021-09-14 20.75 20.75 20.50 20.70 0.1M
2021-09-13 20.30 20.75 20.20 20.75 0.1M
2021-09-10 20.45 20.45 20.35 20.40 0.0M
2021-09-09 20.20 20.45 20.10 20.35 0.1M
2021-09-08 20.90 20.90 20.30 20.30 0.2M
2021-09-07 21.15 21.50 20.50 20.90 0.2M
2021-09-06 21.35 21.35 21.15 21.15 0.1M
2021-09-03 21.40 21.50 20.90 21.20 0.2M
2021-09-02 21.25 21.50 20.80 21.20 0.2M
2021-09-01 21.15 21.55 21.15 21.45 0.1M
2021-08-31 21.65 21.65 21.00 21.15 0.2M
2021-08-30 20.90 21.70 20.85 21.65 0.4M
2021-08-27 20.20 20.80 20.20 20.65 0.2M
2021-08-26 20.40 20.40 20.10 20.25 0.1M
2021-08-25 20.20 20.35 20.00 20.20 0.1M
2021-08-24 20.30 20.30 19.90 20.25 0.2M
2021-08-23 20.20 20.20 19.95 20.20 0.1M
2021-08-20 20.05 20.10 19.70 20.10 0.2M
2021-08-19 20.10 20.10 19.80 20.05 0.2M
2021-08-18 19.95 20.25 19.65 20.05 0.2M
2021-08-17 20.15 20.50 19.90 20.00 0.2M
2021-08-16 20.60 20.70 19.95 20.15 0.6M
2021-08-13 21.15 21.15 20.25 21.00 0.5M
2021-08-12 20.95 21.10 20.95 21.00 0.1M
2021-08-11 21.70 21.80 21.00 21.00 0.3M
2021-08-10 21.90 21.90 21.45 21.80 0.2M
2021-08-09 21.80 21.80 21.50 21.75 0.2M
2021-08-06 22.35 22.35 21.80 21.80 0.2M
2021-08-05 22.15 22.15 22.00 22.05 0.2M
2021-08-04 22.20 22.40 22.15 22.15 0.2M
2021-08-03 22.40 22.50 22.15 22.20 0.2M
2021-08-02 22.70 22.70 22.35 22.35 0.3M
2021-07-30 23.20 23.20 22.70 22.70 0.5M
2021-07-29 22.75 23.15 22.70 23.00 0.9M
2021-07-28 22.05 22.95 21.50 22.55 0.6M
2021-07-27 22.80 22.80 22.00 22.00 0.4M
2021-07-26 21.80 22.85 21.65 22.50 1.0M
2021-07-23 21.50 21.80 21.20 21.50 0.3M
2021-07-22 21.50 21.50 21.05 21.25 0.2M
2021-07-21 21.55 21.55 21.10 21.30 0.4M
2021-07-20 21.80 21.80 21.30 21.40 0.3M
2021-07-19 21.85 21.90 21.40 21.90 0.2M
2021-07-16 21.80 22.15 21.60 21.85 0.3M
2021-07-15 21.55 21.85 21.40 21.80 0.1M
2021-07-14 21.45 21.55 21.40 21.40 0.3M
2021-07-13 22.00 22.00 21.40 21.45 0.5M
2021-07-12 22.00 22.10 21.65 21.80 0.5M
2021-07-09 21.95 22.10 21.85 21.90 0.2M
2021-07-08 21.70 22.50 21.70 21.95 0.5M
2021-07-07 21.55 21.55 21.30 21.40 0.2M
2021-07-06 21.60 21.65 21.25 21.40 0.2M
2021-07-05 21.50 21.55 21.15 21.55 0.3M
2021-07-02 21.65 22.00 21.40 21.50 0.3M
2021-07-01 22.40 22.40 21.55 21.60 0.6M
2021-06-30 22.45 22.45 22.20 22.40 0.3M
2021-06-29 23.30 23.30 22.25 22.35 1.0M
2021-06-28 22.30 23.45 22.30 23.30 1.7M
2021-06-25 21.75 22.30 21.75 22.25 1.1M
2021-06-24 21.30 21.85 21.30 21.65 0.7M
2021-06-23 20.40 21.45 20.30 21.20 0.4M
2021-06-22 20.55 20.55 20.15 20.40 0.3M
2021-06-21 20.90 20.90 20.20 20.40 0.7M
2021-06-18 21.15 21.35 20.75 21.10 0.6M
2021-06-17 21.00 21.35 21.00 21.25 0.3M
2021-06-16 21.30 21.40 20.80 21.30 0.4M
2021-06-15 21.40 21.60 21.25 21.45 0.4M
2021-06-11 21.60 21.95 21.30 21.50 0.7M
2021-06-10 21.95 21.95 21.65 21.80 0.7M
2021-06-09 22.25 22.25 21.95 22.10 0.2M
2021-06-08 22.10 22.40 21.95 22.00 0.3M
2021-06-07 22.40 22.65 21.55 22.10 0.5M
2021-06-04 22.90 22.95 22.55 22.75 0.5M
2021-06-03 22.75 22.75 22.20 22.70 0.3M
2021-06-02 22.50 22.90 22.35 22.40 0.5M
2021-06-01 22.35 22.50 22.10 22.35 0.5M
2021-05-31 22.65 22.70 22.00 22.10 0.5M
2021-05-28 22.55 22.65 22.40 22.40 0.4M
2021-05-27 22.20 22.45 22.05 22.35 0.2M
2021-05-26 22.50 22.55 21.95 22.20 0.3M
2021-05-25 22.30 23.05 22.30 22.50 0.6M
2021-05-24 21.95 22.45 21.65 22.20 0.5M
2021-05-21 22.10 22.15 21.50 21.85 0.5M
2021-05-20 21.60 21.70 21.30 21.40 0.4M
2021-05-19 22.20 22.20 21.20 21.55 0.5M
2021-05-18 20.25 22.00 20.25 21.90 0.9M
2021-05-17 20.50 21.40 19.80 20.00 0.9M
2021-05-14 21.70 23.10 21.50 21.90 1.0M
2021-05-13 20.50 22.00 19.50 21.20 1.2M
2021-05-12 22.90 22.95 21.05 21.55 1.7M
2021-05-11 24.50 24.70 23.10 23.35 1.0M
2021-05-10 24.85 24.95 24.55 24.70 0.3M
2021-05-07 24.15 24.85 24.15 24.85 0.5M
2021-05-06 24.70 24.95 23.80 24.00 0.6M
2021-05-05 24.05 25.05 23.80 24.60 0.9M
2021-05-04 25.05 25.10 23.00 24.05 1.6M
2021-05-03 25.35 25.35 24.65 24.90 1.1M
2021-04-29 26.05 26.10 25.40 25.45 1.2M
2021-04-28 26.60 26.65 26.00 26.00 1.4M
2021-04-27 26.70 26.70 26.30 26.50 0.7M
2021-04-26 26.55 26.70 26.15 26.55 1.3M
2021-04-23 27.40 27.40 26.00 26.45 1.8M
2021-04-22 28.10 28.45 27.25 27.25 1.3M
2021-04-21 28.90 28.90 28.15 28.30 1.0M
2021-04-20 29.15 29.95 28.70 28.95 2.0M
2021-04-19 27.65 29.00 27.65 28.85 1.5M
2021-04-16 27.85 27.95 27.50 27.60 0.5M
2021-04-15 27.60 27.85 27.50 27.50 0.7M
2021-04-14 28.35 28.40 27.50 27.60 0.8M
2021-04-13 28.40 29.35 28.25 28.35 1.3M
2021-04-12 28.25 28.50 28.00 28.25 0.6M
2021-04-09 28.75 28.80 28.10 28.25 0.5M
2021-04-08 28.80 29.05 28.75 28.75 0.3M
2021-04-07 29.00 29.40 28.75 28.85 0.6M
2021-04-06 28.45 29.00 28.15 28.95 0.8M
2021-04-01 28.50 28.80 28.25 28.25 0.5M
2021-03-31 27.85 28.60 27.85 28.10 0.4M
2021-03-30 27.90 28.05 27.50 27.85 0.5M
2021-03-29 28.20 28.20 27.85 27.90 0.3M
2021-03-26 28.00 28.10 27.80 28.05 0.2M
2021-03-25 27.90 28.50 27.80 28.00 0.2M
2021-03-24 28.00 28.20 27.75 27.90 0.2M
2021-03-23 28.25 28.75 28.10 28.15 0.2M
2021-03-22 27.95 28.35 27.50 28.25 0.3M
2021-03-19 28.60 28.60 27.90 28.00 0.3M
2021-03-18 28.60 29.00 28.55 28.65 0.2M
2021-03-17 28.70 28.80 28.50 28.60 0.3M
2021-03-16 29.10 29.10 28.65 28.70 0.2M
2021-03-15 28.65 29.10 28.65 29.00 0.4M
2021-03-12 28.70 28.95 28.60 28.70 0.4M
2021-03-11 29.00 29.35 28.70 28.70 0.6M
2021-03-10 28.10 29.10 27.50 28.65 0.8M
2021-03-09 27.90 28.00 27.45 27.95 0.1M
2021-03-08 27.85 28.25 27.70 27.90 0.2M
2021-03-05 27.50 27.60 27.40 27.60 0.1M
2021-03-04 27.90 28.10 27.35 27.50 0.2M
2021-03-03 27.85 28.35 27.50 28.10 0.3M
2021-03-02 28.05 28.20 27.75 27.85 0.3M
2021-02-26 28.50 28.50 27.80 28.00 0.3M
2021-02-25 28.45 28.60 28.25 28.50 0.2M
2021-02-24 28.20 28.75 28.20 28.40 0.5M
2021-02-23 28.70 28.70 28.10 28.40 0.6M
2021-02-22 29.00 29.20 28.65 28.80 0.8M
2021-02-19 27.75 29.60 27.70 28.90 1.9M
2021-02-18 26.20 27.90 26.15 27.75 1.1M
2021-02-17 26.20 26.20 25.75 26.05 0.5M
2021-02-05 26.10 26.10 25.65 26.10 0.3M
2021-02-04 26.25 26.75 26.00 26.05 0.1M
2021-02-03 26.20 27.00 26.20 26.65 0.3M
2021-02-02 25.80 26.10 25.75 26.00 0.2M
2021-02-01 26.00 26.05 25.10 26.05 0.3M
2021-01-29 25.95 26.25 25.50 26.00 0.3M
2021-01-28 26.25 26.25 25.80 26.00 0.1M
2021-01-27 26.15 26.50 26.15 26.40 0.1M
2021-01-26 26.65 27.00 26.00 26.20 0.2M
2021-01-25 26.30 27.15 25.80 26.75 0.3M
2021-01-22 25.65 26.20 25.55 26.15 0.3M
2021-01-21 25.85 26.30 25.75 25.75 0.4M
2021-01-20 26.90 26.90 25.70 25.75 0.8M
2021-01-19 27.55 27.55 26.85 27.00 0.1M
2021-01-18 27.45 27.60 26.60 27.40 0.2M
2021-01-15 28.00 28.00 26.95 26.95 0.3M
2021-01-14 27.30 28.05 27.30 27.75 0.4M
2021-01-13 26.65 27.45 26.60 27.30 0.3M
2021-01-12 27.50 27.55 26.35 26.60 0.5M
2021-01-11 27.40 28.00 27.30 27.50 0.4M
2021-01-08 26.60 27.50 26.60 27.40 0.8M
2021-01-07 27.45 27.45 25.80 26.50 1.1M
2021-01-06 28.25 28.25 26.75 27.00 1.0M
2021-01-05 28.45 28.45 27.80 28.00 0.4M
2021-01-04 28.45 28.65 28.25 28.45 0.3M