Chipbond Tech (6147)

6147
🏛️ Taiwán →
55.20
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 58.90 59.50 57.40 57.40 0.0M
2022-12-29 58.70 59.40 58.10 58.90 0.0M
2022-12-28 59.20 59.20 58.60 58.90 0.0M
2022-12-27 58.00 59.00 58.00 59.00 0.0M
2022-12-26 58.10 58.30 57.90 58.00 0.0M
2022-12-23 58.10 58.60 57.40 58.60 0.0M
2022-12-22 58.60 58.70 58.10 58.30 0.0M
2022-12-21 58.00 58.20 57.60 57.70 0.0M
2022-12-20 59.30 59.40 58.00 58.00 0.0M
2022-12-19 59.30 59.80 58.60 59.40 0.0M
2022-12-16 58.50 59.60 58.40 59.40 0.0M
2022-12-15 59.00 59.50 58.80 59.10 0.0M
2022-12-14 58.60 59.20 58.60 59.00 0.0M
2022-12-13 58.70 58.90 58.40 58.50 0.0M
2022-12-12 59.50 59.90 58.60 58.70 0.0M
2022-12-09 59.20 59.40 58.80 59.30 0.0M
2022-12-08 58.90 59.30 58.30 59.00 0.0M
2022-12-07 59.00 59.50 58.50 58.50 0.0M
2022-12-06 59.20 59.20 58.50 59.00 0.0M
2022-12-05 59.60 59.80 59.20 59.20 0.0M
2022-12-02 58.50 59.70 58.50 59.40 0.0M
2022-12-01 58.80 59.20 58.50 58.90 0.0M
2022-11-30 58.30 58.50 57.90 58.20 0.0M
2022-11-29 57.50 57.90 57.20 57.80 0.0M
2022-11-28 57.80 58.40 57.50 57.70 0.0M
2022-11-25 58.80 59.00 58.00 58.00 0.0M
2022-11-24 58.40 59.30 58.40 58.80 0.0M
2022-11-23 59.10 59.30 58.60 58.90 0.0M
2022-11-22 58.40 58.80 57.80 58.80 0.0M
2022-11-21 59.40 59.40 58.30 58.30 0.0M
2022-11-18 59.40 59.50 58.80 58.90 0.0M
2022-11-17 58.80 59.40 58.30 59.30 0.0M
2022-11-16 58.60 59.70 58.30 59.50 0.0M
2022-11-15 58.10 58.50 57.80 58.20 0.0M
2022-11-14 57.60 58.20 57.40 57.70 0.0M
2022-11-11 58.20 58.50 57.40 57.50 0.0M
2022-11-10 57.10 57.40 56.80 57.10 0.0M
2022-11-09 56.70 57.30 56.30 57.20 0.0M
2022-11-08 56.40 56.70 55.60 55.70 0.0M
2022-11-07 55.00 56.40 54.80 56.20 0.0M
2022-11-04 54.80 55.00 54.40 54.60 0.0M
2022-11-03 54.30 55.00 54.20 54.90 0.0M
2022-11-02 54.60 55.00 54.20 54.80 0.0M
2022-11-01 54.40 54.60 54.00 54.60 0.0M
2022-10-31 53.30 54.40 52.80 54.40 0.0M
2022-10-28 53.90 53.90 52.30 52.60 0.0M
2022-10-27 52.90 53.90 52.90 53.90 0.0M
2022-10-26 53.00 53.40 52.70 52.90 0.0M
2022-10-25 53.60 54.00 52.60 52.80 0.0M
2022-10-24 54.20 54.50 53.00 53.60 0.0M
2022-10-21 53.60 54.10 53.10 53.30 0.0M
2022-10-20 53.10 53.40 52.30 53.30 0.0M
2022-10-19 54.10 54.20 52.80 53.10 0.0M
2022-10-18 53.00 53.80 52.20 53.70 0.0M
2022-10-17 50.00 51.80 49.55 51.80 0.0M
2022-10-14 50.80 50.80 49.95 50.30 0.0M
2022-10-13 50.30 50.30 49.20 49.45 0.0M
2022-10-12 50.00 50.70 49.95 50.40 0.0M
2022-10-11 51.00 51.00 50.10 50.20 0.0M
2022-10-07 51.50 52.10 51.50 52.00 0.0M
2022-10-06 52.40 52.40 51.50 52.00 0.0M
2022-10-05 51.80 52.40 51.80 51.90 0.0M
2022-10-04 51.30 51.50 50.90 51.40 0.0M
2022-10-03 50.00 50.70 49.80 50.40 0.0M
2022-09-30 50.40 50.90 49.80 50.50 0.0M
2022-09-29 50.30 52.00 50.30 51.30 0.0M
2022-09-28 51.20 51.30 50.00 50.00 0.0M
2022-09-27 51.40 51.50 51.00 51.10 0.0M
2022-09-26 52.20 52.20 51.00 51.30 0.0M
2022-09-23 52.90 53.20 52.40 52.70 0.0M
2022-09-22 53.30 53.30 52.50 53.20 0.0M
2022-09-21 53.80 53.90 53.50 53.50 0.0M
2022-09-20 53.90 54.20 53.30 53.80 0.0M
2022-09-19 54.40 54.80 53.70 53.90 0.0M
2022-09-16 55.40 55.70 54.90 54.90 0.0M
2022-09-15 56.20 56.20 55.60 55.80 0.0M
2022-09-14 55.00 55.80 54.90 55.60 0.0M
2022-09-13 56.50 56.80 56.10 56.20 0.0M
2022-09-12 56.20 56.80 56.10 56.40 0.0M
2022-09-08 54.90 56.80 54.60 56.80 0.0M
2022-09-07 55.10 55.20 54.40 54.50 0.0M
2022-09-06 56.10 56.10 55.00 55.10 0.0M
2022-09-05 56.20 56.40 55.50 55.60 0.0M
2022-09-02 56.70 56.70 56.10 56.20 0.0M
2022-09-01 57.20 57.20 56.50 56.60 0.0M
2022-08-31 56.80 57.50 56.70 57.10 0.0M
2022-08-30 57.10 57.10 56.80 56.90 0.0M
2022-08-29 56.50 56.90 56.40 56.80 0.0M
2022-08-26 57.40 57.80 57.40 57.70 0.0M
2022-08-25 56.70 57.20 56.70 57.20 0.0M
2022-08-24 56.60 57.00 56.30 56.60 0.0M
2022-08-23 56.60 56.90 56.30 56.50 0.0M
2022-08-22 57.30 57.70 57.00 57.00 0.0M
2022-08-19 56.80 57.50 56.70 57.30 0.0M
2022-08-18 56.80 56.90 56.40 56.80 0.0M
2022-08-17 56.50 57.40 56.40 56.70 0.0M
2022-08-16 56.60 56.90 56.30 56.50 0.0M
2022-08-15 56.80 56.90 56.20 56.60 0.0M
2022-08-12 55.50 56.60 55.50 56.20 0.0M
2022-08-11 55.40 55.80 55.40 55.40 0.0M
2022-08-10 55.50 55.50 55.10 55.10 0.0M
2022-08-09 55.40 55.90 54.80 55.90 0.0M
2022-08-08 54.70 55.90 54.30 55.70 0.0M
2022-08-05 55.10 55.70 55.00 55.30 0.0M
2022-08-04 54.50 55.00 54.10 54.70 0.0M
2022-08-03 54.10 54.60 54.00 54.40 0.0M
2022-08-02 54.70 54.90 54.40 54.50 0.0M
2022-08-01 55.00 55.70 54.80 55.60 0.0M
2022-07-29 54.40 54.90 54.40 54.70 0.0M
2022-07-28 54.40 54.60 54.10 54.10 0.0M
2022-07-27 54.20 54.50 54.00 54.10 0.0M
2022-07-26 55.30 55.30 54.30 54.30 0.0M
2022-07-25 55.40 55.70 54.90 55.40 0.0M
2022-07-22 55.20 55.80 54.50 55.80 0.0M
2022-07-21 55.10 55.20 53.90 55.20 0.0M
2022-07-20 55.00 55.40 54.10 54.90 0.0M
2022-07-19 59.50 60.00 58.80 59.90 0.0M
2022-07-18 58.10 59.80 57.70 59.80 0.0M
2022-07-15 56.30 57.80 55.80 57.60 0.0M
2022-07-14 55.00 56.20 54.70 56.00 0.0M
2022-07-13 56.30 56.60 55.20 55.20 0.0M
2022-07-12 56.00 56.50 55.00 55.20 0.0M
2022-07-11 57.60 57.80 56.30 57.00 0.0M
2022-07-08 56.30 58.30 56.00 57.60 0.0M
2022-07-07 55.00 56.20 54.00 56.00 0.0M
2022-07-06 56.70 56.90 54.40 54.60 0.0M
2022-07-05 57.50 57.70 56.10 57.00 0.0M
2022-07-04 57.20 57.60 56.40 56.60 0.0M
2022-07-01 59.30 59.80 57.10 57.50 0.0M
2022-06-30 61.80 61.90 59.20 59.30 0.0M
2022-06-29 62.80 62.80 61.80 61.80 0.0M
2022-06-28 64.10 64.30 62.80 63.30 0.0M
2022-06-27 64.40 65.00 64.20 64.60 0.0M
2022-06-24 64.40 64.60 63.60 64.20 0.0M
2022-06-23 64.80 64.80 63.10 64.40 0.0M
2022-06-22 66.70 66.80 64.70 64.80 0.0M
2022-06-21 66.20 66.70 65.80 66.70 0.0M
2022-06-20 67.60 67.60 66.00 66.00 0.0M
2022-06-17 67.00 68.30 66.00 68.30 0.0M
2022-06-16 68.60 68.90 67.20 67.50 0.0M
2022-06-15 68.40 68.80 67.90 68.00 0.0M
2022-06-14 67.70 68.50 67.50 68.40 0.0M
2022-06-13 68.40 69.00 68.00 68.10 0.0M
2022-06-10 69.20 69.50 69.10 69.30 0.0M
2022-06-09 69.70 69.80 69.30 69.70 0.0M
2022-06-08 70.40 70.40 69.70 69.80 0.0M
2022-06-07 69.60 70.40 69.40 70.10 0.0M
2022-06-06 69.70 69.80 69.40 69.60 0.0M
2022-06-02 69.50 69.90 69.30 69.50 0.0M
2022-06-01 69.30 69.90 69.20 69.50 0.0M
2022-05-31 69.30 69.50 68.80 69.40 0.0M
2022-05-30 68.60 69.30 68.50 69.10 0.0M
2022-05-27 68.20 68.70 67.90 68.30 0.0M
2022-05-26 68.80 68.90 67.70 67.80 0.0M
2022-05-25 68.30 68.80 68.00 68.40 0.0M
2022-05-24 68.90 69.10 68.20 68.20 0.0M
2022-05-23 69.30 69.40 68.50 68.60 0.0M
2022-05-20 69.20 69.30 68.80 69.20 0.0M
2022-05-19 68.40 69.30 68.40 69.10 0.0M
2022-05-18 69.50 70.30 69.00 69.60 0.0M
2022-05-17 68.00 69.20 67.80 69.10 0.0M
2022-05-16 68.30 68.30 67.50 67.80 0.0M
2022-05-13 67.50 67.80 67.30 67.60 0.0M
2022-05-12 67.70 68.10 66.80 66.80 0.0M
2022-05-11 68.20 68.50 67.60 68.00 0.0M
2022-05-10 66.90 68.30 66.50 68.20 0.0M
2022-05-09 67.80 68.40 67.50 67.50 0.0M
2022-05-06 67.40 68.70 66.90 68.30 0.0M
2022-05-05 67.80 68.20 67.50 68.10 0.0M
2022-05-04 67.40 67.90 67.30 67.40 0.0M
2022-04-29 68.10 68.20 67.10 67.10 0.0M
2022-04-26 67.80 67.80 67.00 67.10 0.0M
2022-04-25 68.10 68.10 67.20 67.50 0.0M
2022-04-22 68.40 68.90 68.20 68.90 0.0M
2022-04-21 68.70 69.00 68.50 68.70 0.0M
2022-04-20 69.00 69.00 68.30 68.40 0.0M
2022-04-19 69.20 69.30 68.40 68.60 0.0M
2022-04-18 68.00 69.40 67.90 68.70 0.0M
2022-04-15 66.90 67.20 66.40 67.20 0.0M
2022-04-14 67.10 67.20 66.50 66.90 0.0M
2022-04-13 66.80 67.00 66.20 67.00 0.0M
2022-04-12 66.00 66.90 65.50 66.40 0.0M
2022-04-11 67.50 67.50 66.20 66.50 0.0M
2022-04-08 67.50 67.60 66.80 67.50 0.0M
2022-04-07 68.50 68.60 67.00 67.20 0.0M
2022-04-06 69.00 69.00 68.30 68.60 0.0M
2022-04-01 68.70 69.40 68.30 69.40 0.0M
2022-03-31 69.40 69.50 69.00 69.10 0.0M
2022-03-30 70.00 70.10 69.30 69.40 0.0M
2022-03-29 70.30 70.30 69.70 69.70 0.0M
2022-03-28 70.00 70.20 69.40 70.10 0.0M
2022-03-25 71.90 71.90 70.30 70.60 0.0M
2022-03-24 71.00 71.50 70.80 71.50 0.0M
2022-03-23 72.00 72.20 70.80 71.20 0.0M
2022-03-22 71.10 72.00 71.10 71.90 0.0M
2022-03-21 71.70 71.70 71.10 71.30 0.0M
2022-03-18 70.90 71.80 70.30 71.80 0.0M
2022-03-17 70.20 70.90 69.90 70.90 0.0M
2022-03-16 70.20 70.40 68.60 69.10 0.0M
2022-03-15 71.00 71.00 69.10 69.50 0.0M
2022-03-14 71.40 71.70 70.60 71.00 0.0M
2022-03-11 71.10 71.50 70.70 71.30 0.0M
2022-03-10 72.10 73.00 70.80 71.20 0.0M
2022-03-09 69.50 71.60 69.00 71.60 0.0M
2022-03-08 68.20 69.90 68.20 68.90 0.0M
2022-03-07 71.00 71.00 68.80 69.10 0.0M
2022-03-04 72.10 72.50 71.00 71.10 0.0M
2022-03-03 71.50 73.40 71.00 72.60 0.0M
2022-03-02 70.90 71.20 70.10 70.90 0.0M
2022-03-01 70.20 71.50 69.80 71.00 0.0M
2022-02-25 67.60 69.40 67.20 68.90 0.0M
2022-02-24 68.00 68.30 66.10 66.80 0.0M
2022-02-23 68.20 68.90 68.20 68.70 0.0M
2022-02-22 69.10 69.10 67.90 68.30 0.0M
2022-02-21 68.40 69.50 68.40 69.50 0.0M
2022-02-18 68.20 69.00 68.10 68.90 0.0M
2022-02-17 68.20 69.00 67.90 68.80 0.0M
2022-02-16 68.50 68.70 67.90 68.00 0.0M
2022-02-15 68.10 68.60 67.90 67.90 0.0M
2022-02-14 68.30 68.40 67.70 68.10 0.0M
2022-02-11 69.20 69.70 68.90 69.30 0.0M
2022-02-10 69.10 69.90 68.90 69.70 0.0M
2022-02-09 69.20 69.40 68.60 69.00 0.0M
2022-02-08 68.10 69.20 67.90 68.90 0.0M
2022-02-07 68.90 68.90 67.20 67.80 0.0M
2022-01-26 68.20 68.60 67.60 67.90 0.0M
2022-01-25 68.70 69.20 68.00 68.00 0.0M
2022-01-24 68.60 69.20 67.00 68.70 0.0M
2022-01-21 69.50 69.60 68.60 69.00 0.0M
2022-01-20 69.70 70.00 68.40 70.00 0.0M
2022-01-19 69.40 70.40 68.70 69.10 0.0M
2022-01-18 70.50 71.50 69.20 70.00 0.0M
2022-01-17 68.40 69.80 68.00 69.80 0.0M
2022-01-14 68.50 68.90 67.20 68.20 0.0M
2022-01-13 68.00 69.80 68.00 69.00 0.0M
2022-01-12 68.00 68.40 67.30 68.00 0.0M
2022-01-11 67.40 68.80 66.90 67.90 0.0M
2022-01-10 66.10 67.20 65.80 67.20 0.0M
2022-01-07 67.00 67.00 65.80 66.40 0.0M
2022-01-06 66.00 67.00 66.00 66.90 0.0M
2022-01-05 66.50 66.90 66.20 66.50 0.0M
2022-01-04 67.00 67.10 66.30 66.50 0.0M
2022-01-03 67.30 67.70 66.70 66.80 0.0M